KissMeData/079190/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	193400	177040696	920	920	920	920	11824
3	20230823	193300	177040696	920	920	920	920	0
4	20230823	193200	177040696	920	920	920	920	0
5	20230823	193100	177040696	920	920	920	920	0
6	20230823	193000	177040696	920	920	920	920	0
7	20230823	192900	177040696	920	920	920	920	0
8	20230823	192800	177040696	920	920	920	920	0
9	20230823	192700	177040696	920	920	920	920	0
10	20230823	192600	177040696	920	920	920	920	0
11	20230823	192500	177040696	920	920	920	920	0
12	20230823	192400	177040696	920	920	920	920	0
13	20230823	192300	177040696	920	920	920	920	0
14	20230823	192200	177040696	920	920	920	920	0
15	20230823	192100	177040696	920	920	920	920	0
16	20230823	192000	177040696	920	920	920	920	0
17	20230823	191900	177040696	920	920	920	920	0
18	20230823	191800	177040696	920	920	920	920	0
19	20230823	191700	177040696	920	920	920	920	0
20	20230823	191600	177040696	920	920	920	920	0
21	20230823	191500	177040696	920	920	920	920	0
22	20230823	191400	177040696	920	920	920	920	0
23	20230823	191300	177040696	920	920	920	920	0
24	20230823	191200	177040696	920	920	920	920	0
25	20230823	191100	177040696	920	920	920	920	0
26	20230823	191000	177040696	920	920	920	920	0
27	20230823	190900	177040696	920	920	920	920	0
28	20230823	190800	177040696	920	920	920	920	0
29	20230823	190700	177040696	920	920	920	920	0
30	20230823	190600	177040696	920	920	920	920	0
31	20230823	190500	177040696	920	920	920	920	0
32	20230823	190400	177040696	920	920	920	920	11824
33	20230823	190300	177040696	920	920	920	920	0
34	20230823	190200	177040696	920	920	920	920	0
35	20230823	190100	177040696	920	920	920	920	0
36	20230823	190000	177040696	920	920	920	920	0
37	20230823	185900	177040696	920	920	920	920	0
38	20230823	185800	177040696	920	920	920	920	0
39	20230823	185700	177040696	920	920	920	920	0
40	20230823	185600	177040696	920	920	920	920	0
41	20230823	185500	177040696	920	920	920	920	0
42	20230823	185400	177040696	920	920	920	920	0
43	20230823	185300	177040696	920	920	920	920	0
44	20230823	185200	177040696	920	920	920	920	0
45	20230823	185100	177040696	920	920	920	920	0
46	20230823	185000	177040696	920	920	920	920	0
47	20230823	184900	177040696	920	920	920	920	0
48	20230823	184800	177040696	920	920	920	920	0
49	20230823	184700	177040696	920	920	920	920	0
50	20230823	184600	177040696	920	920	920	920	0
51	20230823	184500	177040696	920	920	920	920	0
52	20230823	184400	177040696	920	920	920	920	0
53	20230823	184300	177040696	920	920	920	920	0
54	20230823	184200	177040696	920	920	920	920	0
55	20230823	184100	177040696	920	920	920	920	0
56	20230823	184000	177040696	920	920	920	920	0
57	20230823	183900	177040696	920	920	920	920	0
58	20230823	183800	177040696	920	920	920	920	0
59	20230823	183700	177040696	920	920	920	920	0
60	20230823	183600	177040696	920	920	920	920	0
61	20230823	183500	177040696	920	920	920	920	0
62	20230823	183400	177040696	920	920	920	920	11824
63	20230823	183300	177040696	920	920	920	920	0
64	20230823	183200	177040696	920	920	920	920	0
65	20230823	183100	177040696	920	920	920	920	0
66	20230823	183000	177040696	920	920	920	920	0
67	20230823	182900	177040696	920	920	920	920	0
68	20230823	182800	177040696	920	920	920	920	0
69	20230823	182700	177040696	920	920	920	920	0
70	20230823	182600	177040696	920	920	920	920	0
71	20230823	182500	177040696	920	920	920	920	0
72	20230823	182400	177040696	920	920	920	920	0
73	20230823	182300	177040696	920	920	920	920	0
74	20230823	182200	177040696	920	920	920	920	0
75	20230823	182100	177040696	920	920	920	920	0
76	20230823	182000	177040696	920	920	920	920	0
77	20230823	181900	177040696	920	920	920	920	0
78	20230823	181800	177040696	920	920	920	920	0
79	20230823	181700	177040696	920	920	920	920	0
80	20230823	181600	177040696	920	920	920	920	0
81	20230823	181500	177040696	920	920	920	920	0
82	20230823	181400	177040696	920	920	920	920	0
83	20230823	181300	177040696	920	920	920	920	0
84	20230823	181200	177040696	920	920	920	920	0
85	20230823	181100	177040696	920	920	920	920	0
86	20230823	181000	177040696	920	920	920	920	0
87	20230823	180900	177040696	920	920	920	920	0
88	20230823	180800	177040696	920	920	920	920	0
89	20230823	180700	177040696	920	920	920	920	0
90	20230823	180600	177040696	920	920	920	920	0
91	20230823	180500	177040696	920	920	920	920	0
92	20230823	180400	177040696	920	920	920	920	11824
93	20230823	180300	177040696	920	920	920	920	0
94	20230823	180200	177040696	920	920	920	920	0
95	20230823	180100	177040696	920	920	920	920	0
96	20230823	180000	177040696	920	920	920	920	0
97	20230823	175900	177040696	920	920	920	920	0
98	20230823	175800	177040696	920	920	920	920	0
99	20230823	175700	177040696	920	920	920	920	0
100	20230823	175600	177040696	920	920	920	920	0
101	20230823	175500	177040696	920	920	920	920	0
102	20230823	175400	177040696	920	920	920	920	0
103	20230823	175300	177040696	920	920	920	920	0
104	20230823	175200	177040696	920	920	920	920	0
105	20230823	175100	177040696	920	920	920	920	0
106	20230823	175000	177040696	920	920	920	920	0
107	20230823	174900	177040696	920	920	920	920	0
108	20230823	174800	177040696	920	920	920	920	0
109	20230823	174700	177040696	920	920	920	920	0
110	20230823	174600	177040696	920	920	920	920	0
111	20230823	174500	177040696	920	920	920	920	0
112	20230823	174400	177040696	920	920	920	920	0
113	20230823	174300	177040696	920	920	920	920	0
114	20230823	174200	177040696	920	920	920	920	0
115	20230823	174100	177040696	920	920	920	920	0
116	20230823	174000	177040696	920	920	920	920	0
117	20230823	173900	177040696	920	920	920	920	0
118	20230823	173800	177040696	920	920	920	920	0
119	20230823	173700	177040696	920	920	920	920	0
120	20230823	173600	177040696	920	920	920	920	0
121	20230823	173500	177040696	920	920	920	920	0
122	20230823	173400	177040696	920	920	920	920	11824
123	20230823	173300	177040696	920	920	920	920	0
124	20230823	173200	177040696	920	920	920	920	0
125	20230823	173100	177040696	920	920	920	920	0
126	20230823	173000	177040696	920	920	920	920	0
127	20230823	172900	177040696	920	920	920	920	0
128	20230823	172800	177040696	920	920	920	920	0
129	20230823	172700	177040696	920	920	920	920	0
130	20230823	172600	177040696	920	920	920	920	0
131	20230823	172500	177040696	920	920	920	920	0
132	20230823	172400	177040696	920	920	920	920	0
133	20230823	172300	177040696	920	920	920	920	0
134	20230823	172200	177040696	920	920	920	920	0
135	20230823	172100	177040696	920	920	920	920	0
136	20230823	172000	177040696	920	920	920	920	0
137	20230823	171900	177040696	920	920	920	920	0
138	20230823	171800	177040696	920	920	920	920	0
139	20230823	171700	177040696	920	920	920	920	0
140	20230823	171600	177040696	920	920	920	920	0
141	20230823	171500	177040696	920	920	920	920	0
142	20230823	171400	177040696	920	920	920	920	0
143	20230823	171300	177040696	920	920	920	920	0
144	20230823	171200	177040696	920	920	920	920	0
145	20230823	171100	177040696	920	920	920	920	0
146	20230823	171000	177040696	920	920	920	920	0
147	20230823	170900	177040696	920	920	920	920	0
148	20230823	170800	177040696	920	920	920	920	0
149	20230823	170700	177040696	920	920	920	920	0
150	20230823	170600	177040696	920	920	920	920	0
151	20230823	170500	177040696	920	920	920	920	0
152	20230823	170400	177040696	920	920	920	920	11824
153	20230823	170300	177040696	920	920	920	920	0
154	20230823	170200	177040696	920	920	920	920	0
155	20230823	170100	177040696	920	920	920	920	0
156	20230823	170000	177040696	920	920	920	920	0
157	20230823	165900	177040696	920	920	920	920	0
158	20230823	165800	177040696	920	920	920	920	0
159	20230823	165700	177040696	920	920	920	920	0
160	20230823	165600	177040696	920	920	920	920	0
161	20230823	165500	177040696	920	920	920	920	0
162	20230823	165400	177040696	920	920	920	920	0
163	20230823	165300	177040696	920	920	920	920	0
164	20230823	165200	177040696	920	920	920	920	0
165	20230823	165100	177040696	920	920	920	920	0
166	20230823	165000	177040696	920	920	920	920	0
167	20230823	164900	177040696	920	920	920	920	0
168	20230823	164800	177040696	920	920	920	920	0
169	20230823	164700	177040696	920	920	920	920	0
170	20230823	164600	177040696	920	920	920	920	0
171	20230823	164500	177040696	920	920	920	920	0
172	20230823	164400	177040696	920	920	920	920	0
173	20230823	164300	177040696	920	920	920	920	0
174	20230823	164200	177040696	920	920	920	920	0
175	20230823	164100	177040696	920	920	920	920	0
176	20230823	164000	177040696	920	920	920	920	0
177	20230823	163900	177040696	920	920	920	920	0
178	20230823	163800	177040696	920	920	920	920	0
179	20230823	163700	177040696	920	920	920	920	0
180	20230823	163600	177040696	920	920	920	920	0
181	20230823	163500	177040696	920	920	920	920	0
182	20230823	163400	177040696	920	920	920	920	11824
183	20230823	163300	177040696	920	920	920	920	0
184	20230823	163200	177040696	920	920	920	920	0
185	20230823	163100	177040696	920	920	920	920	0
186	20230823	163000	177040696	920	920	920	920	0
187	20230823	162900	177040696	920	920	920	920	0
188	20230823	162800	177040696	920	920	920	920	0
189	20230823	162700	177040696	920	920	920	920	0
190	20230823	162600	177040696	920	920	920	920	0
191	20230823	162500	177040696	920	920	920	920	0
192	20230823	162400	177040696	920	920	920	920	0
193	20230823	162300	177040696	920	920	920	920	0
194	20230823	162200	177040696	920	920	920	920	0
195	20230823	162100	177040696	920	920	920	920	0
196	20230823	162000	177040696	920	920	920	920	0
197	20230823	161900	177040696	920	920	920	920	0
198	20230823	161800	177040696	920	920	920	920	0
199	20230823	161700	177040696	920	920	920	920	0
200	20230823	161600	177040696	920	920	920	920	0
201	20230823	161500	177040696	920	920	920	920	0
202	20230823	161400	177040696	920	920	920	920	0
203	20230823	161300	177040696	920	920	920	920	0
204	20230823	161200	177040696	920	920	920	920	0
205	20230823	161100	177040696	920	920	920	920	0
206	20230823	161000	177040696	920	920	920	920	0
207	20230823	160900	177040696	920	920	920	920	0
208	20230823	160800	177040696	920	920	920	920	0
209	20230823	160700	177040696	920	920	920	920	0
210	20230823	160600	177040696	920	920	920	920	0
211	20230823	160500	177040696	920	920	920	920	0
212	20230823	160400	177040696	920	920	920	920	11824
213	20230823	160300	177040696	920	920	920	920	0
214	20230823	160200	177040696	920	920	920	920	0
215	20230823	160100	177040696	920	920	920	920	0
216	20230823	160000	177040696	920	920	920	920	0
217	20230823	155900	177040696	920	920	920	920	0
218	20230823	155800	177040696	920	920	920	920	0
219	20230823	155700	177040696	920	920	920	920	0
220	20230823	155600	177040696	920	920	920	920	0
221	20230823	155500	177040696	920	920	920	920	0
222	20230823	155400	177040696	920	920	920	920	0
223	20230823	155300	177040696	920	920	920	920	0
224	20230823	155200	177040696	920	920	920	920	0
225	20230823	155100	177040696	920	920	920	920	0
226	20230823	155000	177040696	920	920	920	920	0
227	20230823	154900	177040696	920	920	920	920	0
228	20230823	154800	177040696	920	920	920	920	0
229	20230823	154700	177040696	920	920	920	920	0
230	20230823	154600	177040696	920	920	920	920	0
231	20230823	154500	177040696	920	920	920	920	0
232	20230823	154400	177040696	920	920	920	920	0
233	20230823	154300	177040696	920	920	920	920	0
234	20230823	154200	177040696	920	920	920	920	0
235	20230823	154100	177040696	920	920	920	920	0
236	20230823	154000	177040696	920	920	920	920	0
237	20230823	153900	177040696	920	920	920	920	0
238	20230823	153800	177040696	920	920	920	920	0
239	20230823	153700	177040696	920	920	920	920	0
240	20230823	153600	177040696	920	920	920	920	0
241	20230823	153500	177040696	920	920	920	920	0
242	20230823	153400	177040696	920	920	920	920	11824
243	20230823	153300	177040696	920	920	920	920	0
244	20230823	153200	177040696	920	920	920	920	0
245	20230823	153100	177040696	920	920	920	920	0
246	20230823	153000	177040696	920	920	920	920	11824
247	20230823	152900	166162616	888	888	888	888	0
248	20230823	152800	166162616	888	888	888	888	0
249	20230823	152700	166162616	888	888	888	888	0
250	20230823	152600	166162616	888	888	888	888	0
251	20230823	152500	166162616	888	888	888	888	0
252	20230823	152400	166162616	888	888	888	888	0
253	20230823	152300	166162616	888	888	888	888	0
254	20230823	152200	166162616	888	888	888	888	0
255	20230823	152100	166162616	888	888	888	888	0
256	20230823	152000	166162616	888	888	888	888	0
257	20230823	151900	166162616	888	888	888	888	2506
258	20230823	151800	163937288	888	888	888	888	0
259	20230823	151700	163937288	888	888	888	888	1
260	20230823	151600	163936400	884	884	884	884	140
261	20230823	151500	163812640	884	884	884	884	1882
262	20230823	151400	162148952	884	887	887	884	1418
263	20230823	151300	160892447	887	887	887	887	40
264	20230823	151200	160856967	887	887	887	887	500
265	20230823	151100	160413467	888	890	890	888	484
266	20230823	151000	159982907	892	890	892	890	117
267	20230823	150900	159878775	893	893	893	893	0
268	20230823	150800	159878775	893	893	893	893	0
269	20230823	150700	159878775	893	893	893	893	0
270	20230823	150600	159878775	893	893	893	893	0
271	20230823	150500	159878775	893	893	893	893	42
272	20230823	150400	159841269	894	894	894	886	1202
273	20230823	150300	158766841	894	894	894	894	0
274	20230823	150200	158766841	894	894	894	889	4
275	20230823	150100	158763275	888	888	888	888	0
276	20230823	150000	158763275	888	887	888	886	594
277	20230823	145900	158236414	886	886	886	886	292
278	20230823	145800	157977702	886	886	886	886	0
279	20230823	145700	157977702	886	886	886	886	1
280	20230823	145600	157976816	885	885	885	885	0
281	20230823	145500	157976816	885	885	885	885	0
282	20230823	145400	157976816	885	885	885	885	0
283	20230823	145300	157976816	885	885	885	885	0
284	20230823	145200	157976816	885	885	885	885	0
285	20230823	145100	157976816	885	885	885	885	121
286	20230823	145000	157869731	886	886	886	886	4
287	20230823	144900	157866187	885	885	885	885	0
288	20230823	144800	157866187	885	885	885	885	475
289	20230823	144700	157445812	885	885	885	885	1000
290	20230823	144600	156560812	885	885	885	885	1000
291	20230823	144500	155675812	885	885	885	885	0
292	20230823	144400	155675812	885	885	885	885	8
293	20230823	144300	155668732	885	885	885	885	1008
294	20230823	144200	154776652	886	886	886	886	0
295	20230823	144100	154776652	886	886	886	886	1
296	20230823	144000	154775766	886	886	886	886	4
297	20230823	143900	154772222	884	885	885	884	632
298	20230823	143800	154212995	885	885	885	885	505
299	20230823	143700	153766070	885	885	885	885	6
300	20230823	143600	153760760	884	884	884	884	0
301	20230823	143500	153760760	884	884	884	884	0
302	20230823	143400	153760760	884	884	884	884	0
303	20230823	143300	153760760	884	884	884	884	38
304	20230823	143200	153727168	884	884	884	884	0
305	20230823	143100	153727168	884	884	884	884	0
306	20230823	143000	153727168	884	884	884	884	0
307	20230823	142900	153727168	884	884	884	884	0
308	20230823	142800	153727168	884	886	886	884	3617
309	20230823	142700	150524666	889	889	889	889	0
310	20230823	142600	150524666	889	889	889	889	0
311	20230823	142500	150524666	889	889	889	889	1
312	20230823	142400	150523777	886	886	886	886	0
313	20230823	142300	150523777	886	886	886	886	0
314	20230823	142200	150523777	886	889	889	886	346
315	20230823	142100	150217133	889	888	889	888	10
316	20230823	142000	150208252	888	888	888	888	1
317	20230823	141900	150207364	886	886	886	886	0
318	20230823	141800	150207364	886	886	886	886	0
319	20230823	141700	150207364	886	886	886	886	0
320	20230823	141600	150207364	886	886	886	886	0
321	20230823	141500	150207364	886	886	886	886	0
322	20230823	141400	150207364	886	886	886	886	106
323	20230823	141300	150113448	886	888	888	886	1164
324	20230823	141200	149081016	890	890	890	890	0
325	20230823	141100	149081016	890	890	890	890	0
326	20230823	141000	149081016	890	890	890	890	50
327	20230823	140900	149036516	890	890	890	890	0
328	20230823	140800	149036516	890	890	890	890	0
329	20230823	140700	149036516	890	890	890	890	0
330	20230823	140600	149036516	890	889	890	889	237
331	20230823	140500	148825631	889	889	889	889	8
332	20230823	140400	148818519	889	889	889	889	1
333	20230823	140300	148817630	888	888	888	888	5000
334	20230823	140200	144377630	888	888	888	888	0
335	20230823	140100	144377630	888	888	888	888	2000
336	20230823	140000	142601630	888	888	888	888	0
337	20230823	135900	142601630	888	888	888	888	0
338	20230823	135800	142601630	888	888	888	888	7
339	20230823	135700	142595414	886	886	886	886	0
340	20230823	135600	142595414	886	887	887	886	1446
341	20230823	135500	141313216	888	888	888	888	0
342	20230823	135400	141313216	888	888	888	888	3
343	20230823	135300	141310552	888	888	888	888	0
344	20230823	135200	141310552	888	888	888	888	0
345	20230823	135100	141310552	888	888	888	888	1
346	20230823	135000	141309664	887	887	887	887	0
347	20230823	134900	141309664	887	893	893	887	761
348	20230823	134800	140632575	893	893	893	893	153
349	20230823	134700	140495946	894	894	894	894	0
350	20230823	134600	140495946	894	894	894	894	0
351	20230823	134500	140495946	894	894	894	894	385
352	20230823	134400	140151756	894	894	894	894	115
353	20230823	134300	140048946	894	894	894	894	0
354	20230823	134200	140048946	894	894	894	894	0
355	20230823	134100	140048946	894	894	894	894	0
356	20230823	134000	140048946	894	894	894	894	0
357	20230823	133900	140048946	894	894	894	894	0
358	20230823	133800	140048946	894	894	894	894	0
359	20230823	133700	140048946	894	894	894	894	2
360	20230823	133600	140047158	896	896	896	896	0
361	20230823	133500	140047158	896	896	896	896	0
362	20230823	133400	140047158	896	896	896	896	0
363	20230823	133300	140047158	896	896	896	896	0
364	20230823	133200	140047158	896	896	896	896	0
365	20230823	133100	140047158	896	896	896	896	0
366	20230823	133000	140047158	896	896	896	896	0
367	20230823	132900	140047158	896	896	896	896	0
368	20230823	132800	140047158	896	896	896	896	0
369	20230823	132700	140047158	896	896	896	896	0
370	20230823	132600	140047158	896	896	896	896	0
371	20230823	132500	140047158	896	890	896	890	40
372	20230823	132400	140011552	890	889	890	889	133
373	20230823	132300	139893224	886	885	887	885	1168
374	20230823	132200	138858532	885	885	885	885	0
375	20230823	132100	138858532	885	885	885	885	0
376	20230823	132000	138858532	885	885	885	885	0
377	20230823	131900	138858532	885	885	885	885	0
378	20230823	131800	138858532	885	885	885	885	0
379	20230823	131700	138858532	885	884	885	884	159
380	20230823	131600	138717876	885	885	885	885	0
381	20230823	131500	138717876	885	885	885	885	1
382	20230823	131400	138716991	885	885	885	885	0
383	20230823	131300	138716991	885	885	885	885	0
384	20230823	131200	138716991	885	885	885	885	0
385	20230823	131100	138716991	885	885	885	885	3
386	20230823	131000	138714336	885	885	885	885	0
387	20230823	130900	138714336	885	885	885	885	91
388	20230823	130800	138633801	884	885	885	884	83
389	20230823	130700	138560411	885	885	885	885	32
390	20230823	130600	138532091	885	885	885	885	1
391	20230823	130500	138531206	884	885	885	884	235
392	20230823	130400	138323244	886	886	886	886	0
393	20230823	130300	138323244	886	886	886	886	0
394	20230823	130200	138323244	886	889	889	884	10331
395	20230823	130100	129171959	886	887	887	886	1764
396	20230823	130000	127607390	890	888	890	887	2819
397	20230823	125900	125104394	891	891	891	891	1
398	20230823	125800	125103503	888	891	891	888	301
399	20230823	125700	124835315	892	892	892	892	1
400	20230823	125600	124834423	888	888	888	888	342
401	20230823	125500	124530727	892	892	892	892	0
402	20230823	125400	124530727	892	893	893	889	543
403	20230823	125300	124045933	896	896	896	896	0
404	20230823	125200	124045933	896	893	896	893	2
405	20230823	125100	124044144	891	900	900	891	4355
406	20230823	125000	120152070	895	895	895	895	43
407	20230823	124900	120113585	900	900	900	900	0
408	20230823	124800	120113585	900	900	900	900	0
409	20230823	124700	120113585	900	900	900	900	1
410	20230823	124600	120112685	900	895	900	895	58
411	20230823	124500	120060770	895	895	895	895	381
412	20230823	124400	119719775	900	900	900	900	0
413	20230823	124300	119719775	900	900	900	900	0
414	20230823	124200	119719775	900	900	900	900	0
415	20230823	124100	119719775	900	914	915	895	2142
416	20230823	124000	117797904	916	916	916	916	3
417	20230823	123900	117795156	920	922	922	916	4797
418	20230823	123800	113386752	924	893	925	893	12811
419	20230823	123700	101767559	893	892	893	892	2
420	20230823	123600	101765774	887	887	887	887	0
421	20230823	123500	101765774	887	887	887	887	37
422	20230823	123400	101732955	892	892	892	892	0
423	20230823	123300	101732955	892	892	892	892	0
424	20230823	123200	101732955	892	892	892	892	0
425	20230823	123100	101732955	892	892	892	892	0
426	20230823	123000	101732955	892	892	893	892	225
427	20230823	122900	101532254	892	892	892	892	1
428	20230823	122800	101531362	891	891	891	891	0
429	20230823	122700	101531362	891	889	891	889	1924
430	20230823	122600	99817426	888	888	888	888	0
431	20230823	122500	99817426	888	888	888	888	0
432	20230823	122400	99817426	888	888	888	888	5
433	20230823	122300	99812986	886	886	886	886	2
434	20230823	122200	99811214	886	886	886	886	18
435	20230823	122100	99795266	886	886	886	886	200
436	20230823	122000	99618066	887	885	887	885	337
437	20230823	121900	99319221	885	885	885	885	0
438	20230823	121800	99319221	885	885	885	885	109
439	20230823	121700	99222756	885	885	885	885	3
440	20230823	121600	99220101	887	887	887	887	0
441	20230823	121500	99220101	887	887	887	887	0
442	20230823	121400	99220101	887	887	887	887	0
443	20230823	121300	99220101	887	887	887	887	109
444	20230823	121200	99123418	887	887	887	887	56
445	20230823	121100	99073746	887	887	887	887	0
446	20230823	121000	99073746	887	887	887	887	0
447	20230823	120900	99073746	887	887	887	887	6
448	20230823	120800	99068424	886	886	886	886	2
449	20230823	120700	99066652	886	886	886	886	10
450	20230823	120600	99057792	885	885	885	885	17
451	20230823	120500	99042747	888	888	888	888	0
452	20230823	120400	99042747	888	888	888	888	0
453	20230823	120300	99042747	888	891	891	888	27
454	20230823	120200	99018720	891	891	891	891	0
455	20230823	120100	99018720	891	885	891	885	1206
456	20230823	120000	97951404	884	884	884	884	156
457	20230823	115900	97813500	884	884	884	884	11
458	20230823	115800	97803776	884	887	887	884	434
459	20230823	115700	97420106	887	887	887	887	0
460	20230823	115600	97420106	887	887	887	887	0
461	20230823	115500	97420106	887	887	887	887	1
462	20230823	115400	97419219	885	885	885	885	0
463	20230823	115300	97419219	885	884	885	884	1135
464	20230823	115200	96414908	884	884	884	884	0
465	20230823	115100	96414908	884	884	884	884	0
466	20230823	115000	96414908	884	884	884	884	1
467	20230823	114900	96414024	884	884	884	884	0
468	20230823	114800	96414024	884	884	884	884	0
469	20230823	114700	96414024	884	888	888	884	2392
470	20230823	114600	94292292	888	888	888	888	6
471	20230823	114500	94286964	888	888	888	888	6
472	20230823	114400	94281636	888	889	889	888	170
473	20230823	114300	94130571	889	889	889	889	1
474	20230823	114200	94129682	888	888	888	888	0
475	20230823	114100	94129682	888	888	888	888	0
476	20230823	114000	94129682	888	888	888	888	0
477	20230823	113900	94129682	888	888	888	888	0
478	20230823	113800	94129682	888	888	888	888	1
479	20230823	113700	94128794	888	888	888	888	0
480	20230823	113600	94128794	888	890	890	888	29
481	20230823	113500	94102988	890	888	890	888	73
482	20230823	113400	94038161	888	888	888	888	0
483	20230823	113300	94038161	888	888	888	888	1
484	20230823	113200	94037273	888	888	888	888	0
485	20230823	113100	94037273	888	888	888	888	1
486	20230823	113000	94036385	885	885	885	885	0
487	20230823	112900	94036385	885	885	885	885	0
488	20230823	112800	94036385	885	885	885	885	1
489	20230823	112700	94035500	887	887	887	887	0
490	20230823	112600	94035500	887	887	887	887	2
491	20230823	112500	94033726	888	888	888	888	0
492	20230823	112400	94033726	888	888	888	888	0
493	20230823	112300	94033726	888	888	888	888	0
494	20230823	112200	94033726	888	888	888	888	1
495	20230823	112100	94032838	888	888	888	888	0
496	20230823	112000	94032838	888	887	888	887	169
497	20230823	111900	93882886	886	886	886	886	0
498	20230823	111800	93882886	886	886	886	886	0
499	20230823	111700	93882886	886	885	886	885	129
500	20230823	111600	93768712	886	886	886	886	45
501	20230823	111500	93728842	885	885	885	885	0
502	20230823	111400	93728842	885	885	885	885	30
503	20230823	111300	93702292	885	885	885	885	0
504	20230823	111200	93702292	885	885	885	885	116
505	20230823	111100	93599632	885	885	885	885	0
506	20230823	111000	93599632	885	885	885	885	0
507	20230823	110900	93599632	885	885	885	885	0
508	20230823	110800	93599632	885	885	885	885	0
509	20230823	110700	93599632	885	885	885	885	0
510	20230823	110600	93599632	885	884	885	884	118
511	20230823	110500	93495207	884	884	884	884	5
512	20230823	110400	93490787	884	884	884	884	135
513	20230823	110300	93371447	884	884	884	884	15
514	20230823	110200	93358187	884	886	886	884	413
515	20230823	110100	92992818	887	887	887	887	0
516	20230823	110000	92992818	887	887	887	887	109
517	20230823	105900	92896135	890	890	890	890	0
518	20230823	105800	92896135	890	890	890	890	0
519	20230823	105700	92896135	890	890	890	890	1
520	20230823	105600	92895245	890	890	890	890	0
521	20230823	105500	92895245	890	889	890	889	7
522	20230823	105400	92889018	887	887	887	887	41
523	20230823	105300	92852651	887	887	887	887	0
524	20230823	105200	92852651	887	887	887	887	50
525	20230823	105100	92808301	886	886	886	886	0
526	20230823	105000	92808301	886	885	886	885	1743
527	20230823	104900	91264029	885	885	885	885	190
528	20230823	104800	91095879	885	884	885	884	2596
529	20230823	104700	88800715	884	884	884	884	82
530	20230823	104600	88728227	884	884	884	884	0
531	20230823	104500	88728227	884	884	884	884	0
532	20230823	104400	88728227	884	884	884	884	1
533	20230823	104300	88727343	883	883	883	883	814
534	20230823	104200	88008581	883	883	883	883	450
535	20230823	104100	87611231	883	883	883	883	492
536	20230823	104000	87176795	883	883	883	883	0
537	20230823	103900	87176795	883	882	883	882	1247
538	20230823	103800	86075941	882	882	882	882	1
539	20230823	103700	86075059	882	882	882	882	1
540	20230823	103600	86074177	881	881	881	881	5
541	20230823	103500	86069772	881	881	881	881	410
542	20230823	103400	85708562	881	881	881	881	68
543	20230823	103300	85648654	881	881	881	881	2215
544	20230823	103200	83697239	881	881	881	881	91
545	20230823	103100	83617068	880	881	881	880	764
546	20230823	103000	82944392	880	883	883	880	1239
547	20230823	102900	81850647	883	883	883	883	0
548	20230823	102800	81850647	883	883	883	883	0
549	20230823	102700	81850647	883	883	883	883	100
550	20230823	102600	81762347	881	882	883	881	410
551	20230823	102500	81401021	882	882	882	882	1
552	20230823	102400	81400139	881	881	881	881	0
553	20230823	102300	81400139	881	881	881	881	0
554	20230823	102200	81400139	881	881	881	881	0
555	20230823	102100	81400139	881	879	881	879	375
556	20230823	102000	81070114	880	880	880	880	0
557	20230823	101900	81070114	880	882	882	880	6481
558	20230823	101800	75366634	882	881	882	881	62
559	20230823	101700	75312011	881	881	881	881	1
560	20230823	101600	75311130	879	878	879	878	198
561	20230823	101500	75137285	880	880	880	879	4963
562	20230823	101400	70771056	881	881	881	881	1001
563	20230823	101300	69889175	881	881	881	881	4
564	20230823	101200	69885651	881	881	881	881	1
565	20230823	101100	69884770	881	881	881	881	168
566	20230823	101000	69736762	883	883	883	883	1
567	20230823	100900	69735879	883	882	883	880	168
568	20230823	100800	69587970	881	881	881	881	4
569	20230823	100700	69584446	881	882	882	881	4286
570	20230823	100600	65808380	882	882	882	882	5
571	20230823	100500	65803970	884	882	884	881	271
572	20230823	100400	65565016	881	881	881	881	10
573	20230823	100300	65556206	881	882	884	880	421
574	20230823	100200	65185356	882	884	884	882	49
575	20230823	100100	65142088	884	884	884	884	1
576	20230823	100000	65141204	882	882	882	882	0
577	20230823	095900	65141204	882	882	882	882	0
578	20230823	095800	65141204	882	883	883	882	853
579	20230823	095700	64388852	883	883	883	883	0
580	20230823	095600	64388852	883	884	884	883	222
581	20230823	095500	64192804	884	884	884	884	2
582	20230823	095400	64191036	883	883	883	883	0
583	20230823	095300	64191036	883	886	886	882	4287
584	20230823	095200	60394772	886	892	892	886	216
585	20230823	095100	60202549	892	892	892	892	2
586	20230823	095000	60200765	891	891	891	891	17
587	20230823	094900	60185618	887	888	888	887	15
588	20230823	094800	60172302	890	890	890	890	0
589	20230823	094700	60172302	890	890	890	890	0
590	20230823	094600	60172302	890	890	890	890	0
591	20230823	094500	60172302	890	890	890	890	3
592	20230823	094400	60169632	890	890	890	890	0
593	20230823	094300	60169632	890	890	890	890	0
594	20230823	094200	60169632	890	889	890	889	106
595	20230823	094100	60075296	886	886	886	886	1
596	20230823	094000	60074410	885	885	885	885	0
597	20230823	093900	60074410	885	884	885	884	110
598	20230823	093800	59977074	881	881	881	881	0
599	20230823	093700	59977074	881	884	884	881	2091
600	20230823	093600	58134729	884	884	884	884	1475
601	20230823	093500	56830829	882	880	884	880	4112
602	20230823	093400	53198253	880	880	880	878	610
603	20230823	093300	52662445	880	879	880	879	108
604	20230823	093200	52567485	879	879	879	879	0
605	20230823	093100	52567485	879	878	879	878	1591
606	20230823	093000	51170171	878	875	878	873	4903
607	20230823	092900	46880050	878	878	878	875	7529
608	20230823	092800	40279351	890	880	890	878	3574
609	20230823	092700	37140273	880	888	888	880	4979
610	20230823	092600	32751222	895	885	897	885	532
611	20230823	092500	32279390	885	885	885	882	470
612	20230823	092400	31864142	885	886	888	877	635
613	20230823	092300	31305463	886	881	886	881	1535
614	20230823	092200	29952315	881	877	881	875	2022
615	20230823	092100	28180700	878	881	881	877	5832
616	20230823	092000	23046482	881	890	890	881	6121
617	20230823	091900	17635010	897	897	897	897	0
618	20230823	091800	17635010	897	899	901	890	174
619	20230823	091700	17479579	890	895	895	886	4783
620	20230823	091600	13224914	902	902	902	902	4
621	20230823	091500	13221306	902	902	902	902	29
622	20230823	091400	13195148	902	902	902	895	19
623	20230823	091300	13178108	902	897	912	897	912
624	20230823	091200	12356394	901	885	901	885	1336
625	20230823	091100	11169279	885	898	898	884	6034
626	20230823	091000	5810291	901	901	901	900	71
627	20230823	090900	5746322	901	901	901	901	5
628	20230823	090800	5741817	901	899	901	899	17
629	20230823	090700	5726512	900	900	900	900	0
630	20230823	090600	5726512	900	900	900	900	1
631	20230823	090500	5725612	900	901	901	900	49
632	20230823	090400	5681481	901	901	901	901	0
633	20230823	090300	5681481	901	905	905	900	821
634	20230823	090200	4938696	919	919	919	919	30
635	20230823	090100	4911126	921	921	921	921	0
636	20230823	090000	4911126	921	925	925	921	5310