KissMeData/033830/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	190600	75567310	924	924	924	924	5519
3	20230810	190500	75567310	924	924	924	924	0
4	20230810	190400	75567310	924	924	924	924	0
5	20230810	190300	75567310	924	924	924	924	0
6	20230810	190200	75567310	924	924	924	924	0
7	20230810	190100	75567310	924	924	924	924	0
8	20230810	190000	75567310	924	924	924	924	0
9	20230810	185900	75567310	924	924	924	924	0
10	20230810	185800	75567310	924	924	924	924	0
11	20230810	185700	75567310	924	924	924	924	0
12	20230810	185600	75567310	924	924	924	924	0
13	20230810	185500	75567310	924	924	924	924	0
14	20230810	185400	75567310	924	924	924	924	0
15	20230810	185300	75567310	924	924	924	924	0
16	20230810	185200	75567310	924	924	924	924	0
17	20230810	185100	75567310	924	924	924	924	0
18	20230810	185000	75567310	924	924	924	924	0
19	20230810	184900	75567310	924	924	924	924	0
20	20230810	184800	75567310	924	924	924	924	0
21	20230810	184700	75567310	924	924	924	924	0
22	20230810	184600	75567310	924	924	924	924	0
23	20230810	184500	75567310	924	924	924	924	0
24	20230810	184400	75567310	924	924	924	924	0
25	20230810	184300	75567310	924	924	924	924	0
26	20230810	184200	75567310	924	924	924	924	0
27	20230810	184100	75567310	924	924	924	924	0
28	20230810	184000	75567310	924	924	924	924	0
29	20230810	183900	75567310	924	924	924	924	0
30	20230810	183800	75567310	924	924	924	924	0
31	20230810	183700	75567310	924	924	924	924	0
32	20230810	183600	75567310	924	924	924	924	5519
33	20230810	183500	75567310	924	924	924	924	0
34	20230810	183400	75567310	924	924	924	924	0
35	20230810	183300	75567310	924	924	924	924	0
36	20230810	183200	75567310	924	924	924	924	0
37	20230810	183100	75567310	924	924	924	924	0
38	20230810	183000	75567310	924	924	924	924	0
39	20230810	182900	75567310	924	924	924	924	0
40	20230810	182800	75567310	924	924	924	924	0
41	20230810	182700	75567310	924	924	924	924	0
42	20230810	182600	75567310	924	924	924	924	0
43	20230810	182500	75567310	924	924	924	924	0
44	20230810	182400	75567310	924	924	924	924	0
45	20230810	182300	75567310	924	924	924	924	0
46	20230810	182200	75567310	924	924	924	924	0
47	20230810	182100	75567310	924	924	924	924	0
48	20230810	182000	75567310	924	924	924	924	0
49	20230810	181900	75567310	924	924	924	924	0
50	20230810	181800	75567310	924	924	924	924	0
51	20230810	181700	75567310	924	924	924	924	0
52	20230810	181600	75567310	924	924	924	924	0
53	20230810	181500	75567310	924	924	924	924	0
54	20230810	181400	75567310	924	924	924	924	0
55	20230810	181300	75567310	924	924	924	924	0
56	20230810	181200	75567310	924	924	924	924	0
57	20230810	181100	75567310	924	924	924	924	0
58	20230810	181000	75567310	924	924	924	924	0
59	20230810	180900	75567310	924	924	924	924	0
60	20230810	180800	75567310	924	924	924	924	0
61	20230810	180700	75567310	924	924	924	924	0
62	20230810	180600	75567310	924	924	924	924	5519
63	20230810	180500	75567310	924	924	924	924	0
64	20230810	180400	75567310	924	924	924	924	0
65	20230810	180300	75567310	924	924	924	924	0
66	20230810	180200	75567310	924	924	924	924	0
67	20230810	180100	75567310	924	924	924	924	0
68	20230810	180000	75567310	924	924	924	924	0
69	20230810	175900	75567310	924	924	924	924	0
70	20230810	175800	75567310	924	924	924	924	0
71	20230810	175700	75567310	924	924	924	924	0
72	20230810	175600	75567310	924	924	924	924	0
73	20230810	175500	75567310	924	924	924	924	0
74	20230810	175400	75567310	924	924	924	924	0
75	20230810	175300	75567310	924	924	924	924	0
76	20230810	175200	75567310	924	924	924	924	0
77	20230810	175100	75567310	924	924	924	924	0
78	20230810	175000	75567310	924	924	924	924	0
79	20230810	174900	75567310	924	924	924	924	0
80	20230810	174800	75567310	924	924	924	924	0
81	20230810	174700	75567310	924	924	924	924	0
82	20230810	174600	75567310	924	924	924	924	0
83	20230810	174500	75567310	924	924	924	924	0
84	20230810	174400	75567310	924	924	924	924	0
85	20230810	174300	75567310	924	924	924	924	0
86	20230810	174200	75567310	924	924	924	924	0
87	20230810	174100	75567310	924	924	924	924	0
88	20230810	174000	75567310	924	924	924	924	0
89	20230810	173900	75567310	924	924	924	924	0
90	20230810	173800	75567310	924	924	924	924	0
91	20230810	173700	75567310	924	924	924	924	0
92	20230810	173600	75567310	924	924	924	924	5519
93	20230810	173500	75567310	924	924	924	924	0
94	20230810	173400	75567310	924	924	924	924	0
95	20230810	173300	75567310	924	924	924	924	0
96	20230810	173200	75567310	924	924	924	924	0
97	20230810	173100	75567310	924	924	924	924	0
98	20230810	173000	75567310	924	924	924	924	0
99	20230810	172900	75567310	924	924	924	924	0
100	20230810	172800	75567310	924	924	924	924	0
101	20230810	172700	75567310	924	924	924	924	0
102	20230810	172600	75567310	924	924	924	924	0
103	20230810	172500	75567310	924	924	924	924	0
104	20230810	172400	75567310	924	924	924	924	0
105	20230810	172300	75567310	924	924	924	924	0
106	20230810	172200	75567310	924	924	924	924	0
107	20230810	172100	75567310	924	924	924	924	0
108	20230810	172000	75567310	924	924	924	924	0
109	20230810	171900	75567310	924	924	924	924	0
110	20230810	171800	75567310	924	924	924	924	0
111	20230810	171700	75567310	924	924	924	924	0
112	20230810	171600	75567310	924	924	924	924	0
113	20230810	171500	75567310	924	924	924	924	0
114	20230810	171400	75567310	924	924	924	924	0
115	20230810	171300	75567310	924	924	924	924	0
116	20230810	171200	75567310	924	924	924	924	0
117	20230810	171100	75567310	924	924	924	924	0
118	20230810	171000	75567310	924	924	924	924	0
119	20230810	170900	75567310	924	924	924	924	0
120	20230810	170800	75567310	924	924	924	924	0
121	20230810	170700	75567310	924	924	924	924	0
122	20230810	170600	75567310	924	924	924	924	5519
123	20230810	170500	75567310	924	924	924	924	0
124	20230810	170400	75567310	924	924	924	924	0
125	20230810	170300	75567310	924	924	924	924	0
126	20230810	170200	75567310	924	924	924	924	0
127	20230810	170100	75567310	924	924	924	924	0
128	20230810	170000	75567310	924	924	924	924	0
129	20230810	165900	75567310	924	924	924	924	0
130	20230810	165800	75567310	924	924	924	924	0
131	20230810	165700	75567310	924	924	924	924	0
132	20230810	165600	75567310	924	924	924	924	0
133	20230810	165500	75567310	924	924	924	924	0
134	20230810	165400	75567310	924	924	924	924	0
135	20230810	165300	75567310	924	924	924	924	0
136	20230810	165200	75567310	924	924	924	924	0
137	20230810	165100	75567310	924	924	924	924	0
138	20230810	165000	75567310	924	924	924	924	0
139	20230810	164900	75567310	924	924	924	924	0
140	20230810	164800	75567310	924	924	924	924	0
141	20230810	164700	75567310	924	924	924	924	0
142	20230810	164600	75567310	924	924	924	924	0
143	20230810	164500	75567310	924	924	924	924	0
144	20230810	164400	75567310	924	924	924	924	0
145	20230810	164300	75567310	924	924	924	924	0
146	20230810	164200	75567310	924	924	924	924	0
147	20230810	164100	75567310	924	924	924	924	0
148	20230810	164000	75567310	924	924	924	924	0
149	20230810	163900	75567310	924	924	924	924	0
150	20230810	163800	75567310	924	924	924	924	0
151	20230810	163700	75567310	924	924	924	924	0
152	20230810	163600	75567310	924	924	924	924	5519
153	20230810	163500	75567310	924	924	924	924	0
154	20230810	163400	75567310	924	924	924	924	0
155	20230810	163300	75567310	924	924	924	924	0
156	20230810	163200	75567310	924	924	924	924	0
157	20230810	163100	75567310	924	924	924	924	0
158	20230810	163000	75567310	924	924	924	924	0
159	20230810	162900	75567310	924	924	924	924	0
160	20230810	162800	75567310	924	924	924	924	0
161	20230810	162700	75567310	924	924	924	924	0
162	20230810	162600	75567310	924	924	924	924	0
163	20230810	162500	75567310	924	924	924	924	0
164	20230810	162400	75567310	924	924	924	924	0
165	20230810	162300	75567310	924	924	924	924	0
166	20230810	162200	75567310	924	924	924	924	0
167	20230810	162100	75567310	924	924	924	924	0
168	20230810	162000	75567310	924	924	924	924	0
169	20230810	161900	75567310	924	924	924	924	0
170	20230810	161800	75567310	924	924	924	924	0
171	20230810	161700	75567310	924	924	924	924	0
172	20230810	161600	75567310	924	924	924	924	0
173	20230810	161500	75567310	924	924	924	924	0
174	20230810	161400	75567310	924	924	924	924	0
175	20230810	161300	75567310	924	924	924	924	0
176	20230810	161200	75567310	924	924	924	924	0
177	20230810	161100	75567310	924	924	924	924	0
178	20230810	161000	75567310	924	924	924	924	0
179	20230810	160900	75567310	924	924	924	924	0
180	20230810	160800	75567310	924	924	924	924	0
181	20230810	160700	75567310	924	924	924	924	0
182	20230810	160600	75567310	924	924	924	924	5519
183	20230810	160500	75567310	924	924	924	924	0
184	20230810	160400	75567310	924	924	924	924	0
185	20230810	160300	75567310	924	924	924	924	0
186	20230810	160200	75567310	924	924	924	924	0
187	20230810	160100	75567310	924	924	924	924	0
188	20230810	160000	75567310	924	924	924	924	0
189	20230810	155900	75567310	924	924	924	924	0
190	20230810	155800	75567310	924	924	924	924	0
191	20230810	155700	75567310	924	924	924	924	0
192	20230810	155600	75567310	924	924	924	924	0
193	20230810	155500	75567310	924	924	924	924	0
194	20230810	155400	75567310	924	924	924	924	0
195	20230810	155300	75567310	924	924	924	924	0
196	20230810	155200	75567310	924	924	924	924	0
197	20230810	155100	75567310	924	924	924	924	0
198	20230810	155000	75567310	924	924	924	924	0
199	20230810	154900	75567310	924	924	924	924	0
200	20230810	154800	75567310	924	924	924	924	0
201	20230810	154700	75567310	924	924	924	924	0
202	20230810	154600	75567310	924	924	924	924	0
203	20230810	154500	75567310	924	924	924	924	0
204	20230810	154400	75567310	924	924	924	924	0
205	20230810	154300	75567310	924	924	924	924	0
206	20230810	154200	75567310	924	924	924	924	0
207	20230810	154100	75567310	924	924	924	924	0
208	20230810	154000	75567310	924	924	924	924	0
209	20230810	153900	75567310	924	924	924	924	0
210	20230810	153800	75567310	924	924	924	924	0
211	20230810	153700	75567310	924	924	924	924	0
212	20230810	153600	75567310	924	924	924	924	5519
213	20230810	153500	75567310	924	924	924	924	0
214	20230810	153400	75567310	924	924	924	924	0
215	20230810	153300	75567310	924	924	924	924	0
216	20230810	153200	75567310	924	924	924	924	0
217	20230810	153100	75567310	924	924	924	924	0
218	20230810	153000	75567310	924	924	924	924	5519
219	20230810	152900	70467754	920	920	920	920	0
220	20230810	152800	70467754	920	920	920	920	0
221	20230810	152700	70467754	920	920	920	920	0
222	20230810	152600	70467754	920	920	920	920	0
223	20230810	152500	70467754	920	920	920	920	0
224	20230810	152400	70467754	920	920	920	920	0
225	20230810	152300	70467754	920	920	920	920	0
226	20230810	152200	70467754	920	920	920	920	0
227	20230810	152100	70467754	920	920	920	920	0
228	20230810	152000	70467754	920	920	920	920	0
229	20230810	151900	70467754	920	917	920	917	750
230	20230810	151800	69780001	918	918	918	918	500
231	20230810	151700	69321001	918	918	918	918	391
232	20230810	151600	68962063	920	920	920	920	10
233	20230810	151500	68952863	920	918	920	918	502
234	20230810	151400	68492023	918	918	918	918	10
235	20230810	151300	68482843	918	918	918	918	0
236	20230810	151200	68482843	918	918	918	918	1793
237	20230810	151100	66836869	918	918	918	918	200
238	20230810	151000	66653269	920	920	920	920	0
239	20230810	150900	66653269	920	920	920	920	0
240	20230810	150800	66653269	920	920	920	920	0
241	20230810	150700	66653269	920	920	920	920	1
242	20230810	150600	66652349	918	918	918	918	0
243	20230810	150500	66652349	918	918	918	918	0
244	20230810	150400	66652349	918	918	918	918	0
245	20230810	150300	66652349	918	918	918	918	0
246	20230810	150200	66652349	918	918	918	918	0
247	20230810	150100	66652349	918	918	918	918	0
248	20230810	150000	66652349	918	918	918	918	0
249	20230810	145900	66652349	918	918	918	918	0
250	20230810	145800	66652349	918	918	918	918	0
251	20230810	145700	66652349	918	918	918	918	20
252	20230810	145600	66633989	918	918	918	918	0
253	20230810	145500	66633989	918	918	918	918	18
254	20230810	145400	66617465	919	919	919	919	0
255	20230810	145300	66617465	919	919	919	919	0
256	20230810	145200	66617465	919	919	919	919	0
257	20230810	145100	66617465	919	919	919	919	0
258	20230810	145000	66617465	919	919	919	919	0
259	20230810	144900	66617465	919	919	919	919	0
260	20230810	144800	66617465	919	919	919	919	17
261	20230810	144700	66601842	919	919	919	919	0
262	20230810	144600	66601842	919	919	919	919	7891
263	20230810	144500	59350013	919	919	919	919	355
264	20230810	144400	59023768	920	920	920	920	0
265	20230810	144300	59023768	920	920	920	920	0
266	20230810	144200	59023768	920	920	920	920	0
267	20230810	144100	59023768	920	920	920	920	0
268	20230810	144000	59023768	920	920	920	920	0
269	20230810	143900	59023768	920	920	920	920	0
270	20230810	143800	59023768	920	920	920	920	0
271	20230810	143700	59023768	920	920	920	920	0
272	20230810	143600	59023768	920	920	920	920	1823
273	20230810	143500	57346608	920	920	920	920	0
274	20230810	143400	57346608	920	920	920	920	0
275	20230810	143300	57346608	920	920	920	920	338
276	20230810	143200	57035648	921	921	921	921	0
277	20230810	143100	57035648	921	921	921	921	0
278	20230810	143000	57035648	921	921	921	921	60
279	20230810	142900	56980388	921	921	921	921	0
280	20230810	142800	56980388	921	921	921	921	0
281	20230810	142700	56980388	921	921	921	921	0
282	20230810	142600	56980388	921	921	921	921	0
283	20230810	142500	56980388	921	921	921	921	0
284	20230810	142400	56980388	921	921	921	921	0
285	20230810	142300	56980388	921	921	921	921	1
286	20230810	142200	56979467	921	921	921	921	1
287	20230810	142100	56978546	921	921	921	921	9
288	20230810	142000	56970257	921	921	921	921	0
289	20230810	141900	56970257	921	921	921	921	0
290	20230810	141800	56970257	921	921	921	921	11
291	20230810	141700	56960126	921	921	921	921	10500
292	20230810	141600	47289626	921	921	921	921	498
293	20230810	141500	46830968	921	921	921	921	12666
294	20230810	141400	35165582	922	922	922	921	2082
295	20230810	141300	33246058	922	922	922	922	0
296	20230810	141200	33246058	922	922	922	922	0
297	20230810	141100	33246058	922	922	922	922	107
298	20230810	141000	33147404	922	922	922	922	0
299	20230810	140900	33147404	922	922	922	922	0
300	20230810	140800	33147404	922	922	922	922	0
301	20230810	140700	33147404	922	922	922	922	0
302	20230810	140600	33147404	922	922	922	922	0
303	20230810	140500	33147404	922	922	922	922	0
304	20230810	140400	33147404	922	922	922	922	500
305	20230810	140300	32686404	924	924	924	924	0
306	20230810	140200	32686404	924	924	924	924	0
307	20230810	140100	32686404	924	924	924	924	0
308	20230810	140000	32686404	924	924	924	924	1000
309	20230810	135900	31762404	924	924	924	924	100
310	20230810	135800	31670004	924	924	924	924	0
311	20230810	135700	31670004	924	924	924	924	0
312	20230810	135600	31670004	924	924	924	924	0
313	20230810	135500	31670004	924	924	924	924	0
314	20230810	135400	31670004	924	924	924	924	0
315	20230810	135300	31670004	924	924	924	924	0
316	20230810	135200	31670004	924	924	924	924	0
317	20230810	135100	31670004	924	924	924	924	74
318	20230810	135000	31601628	921	921	921	921	0
319	20230810	134900	31601628	921	921	921	921	0
320	20230810	134800	31601628	921	921	921	921	0
321	20230810	134700	31601628	921	921	921	921	430
322	20230810	134600	31205598	921	921	921	921	0
323	20230810	134500	31205598	921	921	921	921	0
324	20230810	134400	31205598	921	921	921	921	230
325	20230810	134300	30993768	921	921	921	921	0
326	20230810	134200	30993768	921	921	921	921	0
327	20230810	134100	30993768	921	921	921	921	0
328	20230810	134000	30993768	921	921	921	921	0
329	20230810	133900	30993768	921	921	921	921	0
330	20230810	133800	30993768	921	921	921	921	0
331	20230810	133700	30993768	921	921	921	921	225
332	20230810	133600	30786543	921	921	921	921	0
333	20230810	133500	30786543	921	921	921	921	0
334	20230810	133400	30786543	921	923	923	921	617
335	20230810	133300	30218277	924	924	924	924	0
336	20230810	133200	30218277	924	924	924	924	0
337	20230810	133100	30218277	924	924	924	924	0
338	20230810	133000	30218277	924	924	924	924	5
339	20230810	132900	30213657	924	924	924	924	0
340	20230810	132800	30213657	924	924	924	924	0
341	20230810	132700	30213657	924	924	924	924	1
342	20230810	132600	30212733	924	924	924	924	0
343	20230810	132500	30212733	924	924	924	924	0
344	20230810	132400	30212733	924	924	924	924	0
345	20230810	132300	30212733	924	924	924	924	0
346	20230810	132200	30212733	924	924	924	924	0
347	20230810	132100	30212733	924	924	924	924	0
348	20230810	132000	30212733	924	924	924	924	0
349	20230810	131900	30212733	924	924	924	924	0
350	20230810	131800	30212733	924	924	924	924	0
351	20230810	131700	30212733	924	924	924	924	0
352	20230810	131600	30212733	924	924	924	924	0
353	20230810	131500	30212733	924	924	924	924	0
354	20230810	131400	30212733	924	924	924	924	0
355	20230810	131300	30212733	924	924	924	924	0
356	20230810	131200	30212733	924	924	924	924	0
357	20230810	131100	30212733	924	924	924	924	0
358	20230810	131000	30212733	924	924	924	924	5
359	20230810	130900	30208113	924	924	924	924	0
360	20230810	130800	30208113	924	924	924	924	0
361	20230810	130700	30208113	924	924	924	924	0
362	20230810	130600	30208113	924	924	924	924	0
363	20230810	130500	30208113	924	924	924	924	0
364	20230810	130400	30208113	924	924	924	924	11
365	20230810	130300	30197949	924	924	924	924	0
366	20230810	130200	30197949	924	924	924	924	0
367	20230810	130100	30197949	924	924	924	924	0
368	20230810	130000	30197949	924	924	924	924	0
369	20230810	125900	30197949	924	924	924	924	0
370	20230810	125800	30197949	924	924	924	924	0
371	20230810	125700	30197949	924	924	924	924	0
372	20230810	125600	30197949	924	924	924	924	0
373	20230810	125500	30197949	924	924	924	924	0
374	20230810	125400	30197949	924	924	924	924	0
375	20230810	125300	30197949	924	924	924	924	0
376	20230810	125200	30197949	924	924	924	924	0
377	20230810	125100	30197949	924	924	924	924	0
378	20230810	125000	30197949	924	923	924	923	18
379	20230810	124900	30181331	924	924	924	924	0
380	20230810	124800	30181331	924	924	924	924	0
381	20230810	124700	30181331	924	924	924	924	0
382	20230810	124600	30181331	924	924	924	924	0
383	20230810	124500	30181331	924	924	924	924	0
384	20230810	124400	30181331	924	924	924	924	0
385	20230810	124300	30181331	924	924	924	924	0
386	20230810	124200	30181331	924	924	924	924	0
387	20230810	124100	30181331	924	924	924	924	0
388	20230810	124000	30181331	924	924	924	924	0
389	20230810	123900	30181331	924	924	924	924	0
390	20230810	123800	30181331	924	924	924	924	0
391	20230810	123700	30181331	924	924	924	924	0
392	20230810	123600	30181331	924	924	924	924	0
393	20230810	123500	30181331	924	924	924	924	0
394	20230810	123400	30181331	924	924	924	924	0
395	20230810	123300	30181331	924	924	924	924	0
396	20230810	123200	30181331	924	924	924	924	0
397	20230810	123100	30181331	924	924	924	924	0
398	20230810	123000	30181331	924	924	924	924	0
399	20230810	122900	30181331	924	924	924	924	0
400	20230810	122800	30181331	924	924	924	924	0
401	20230810	122700	30181331	924	924	924	924	0
402	20230810	122600	30181331	924	924	924	924	0
403	20230810	122500	30181331	924	924	924	924	0
404	20230810	122400	30181331	924	924	924	924	15887
405	20230810	122300	15501743	924	924	924	924	1
406	20230810	122200	15500819	919	919	919	919	0
407	20230810	122100	15500819	919	919	919	919	0
408	20230810	122000	15500819	919	919	919	919	0
409	20230810	121900	15500819	919	919	919	919	0
410	20230810	121800	15500819	919	919	919	919	0
411	20230810	121700	15500819	919	919	919	919	0
412	20230810	121600	15500819	919	919	919	919	1317
413	20230810	121500	14290496	921	921	921	921	83
414	20230810	121400	14214053	921	921	921	921	0
415	20230810	121300	14214053	921	921	921	921	0
416	20230810	121200	14214053	921	921	921	921	0
417	20230810	121100	14214053	921	921	921	921	0
418	20230810	121000	14214053	921	921	921	921	0
419	20230810	120900	14214053	921	921	921	921	0
420	20230810	120800	14214053	921	921	921	921	0
421	20230810	120700	14214053	921	921	921	921	0
422	20230810	120600	14214053	921	921	921	921	0
423	20230810	120500	14214053	921	921	921	921	0
424	20230810	120400	14214053	921	921	921	921	0
425	20230810	120300	14214053	921	921	921	921	0
426	20230810	120200	14214053	921	921	921	921	0
427	20230810	120100	14214053	921	921	921	921	0
428	20230810	120000	14214053	921	921	921	921	0
429	20230810	115900	14214053	921	921	921	921	0
430	20230810	115800	14214053	921	921	921	921	0
431	20230810	115700	14214053	921	921	921	921	0
432	20230810	115600	14214053	921	921	921	921	0
433	20230810	115500	14214053	921	921	921	921	0
434	20230810	115400	14214053	921	921	921	921	0
435	20230810	115300	14214053	921	921	921	921	0
436	20230810	115200	14214053	921	921	921	921	0
437	20230810	115100	14214053	921	921	921	921	0
438	20230810	115000	14214053	921	921	921	921	0
439	20230810	114900	14214053	921	921	921	921	166
440	20230810	114800	14061167	924	924	924	924	0
441	20230810	114700	14061167	924	924	924	924	0
442	20230810	114600	14061167	924	924	924	924	0
443	20230810	114500	14061167	924	924	924	924	0
444	20230810	114400	14061167	924	924	924	924	0
445	20230810	114300	14061167	924	924	924	924	0
446	20230810	114200	14061167	924	924	924	924	0
447	20230810	114100	14061167	924	924	924	924	0
448	20230810	114000	14061167	924	924	924	924	1500
449	20230810	113900	12675167	924	924	924	924	0
450	20230810	113800	12675167	924	924	924	924	0
451	20230810	113700	12675167	924	924	924	924	0
452	20230810	113600	12675167	924	924	924	924	0
453	20230810	113500	12675167	924	924	924	924	0
454	20230810	113400	12675167	924	924	924	924	0
455	20230810	113300	12675167	924	924	924	924	1
456	20230810	113200	12674243	924	924	924	924	100
457	20230810	113100	12581843	924	924	924	924	0
458	20230810	113000	12581843	924	924	924	924	1
459	20230810	112900	12580919	924	924	924	924	2180
460	20230810	112800	10566599	924	924	924	924	0
461	20230810	112700	10566599	924	924	924	924	100
462	20230810	112600	10474199	925	925	925	925	0
463	20230810	112500	10474199	925	925	925	925	0
464	20230810	112400	10474199	925	925	925	925	0
465	20230810	112300	10474199	925	925	925	925	0
466	20230810	112200	10474199	925	925	925	925	11
467	20230810	112100	10464024	924	924	924	924	0
468	20230810	112000	10464024	924	924	924	924	0
469	20230810	111900	10464024	924	924	924	924	0
470	20230810	111800	10464024	924	924	924	924	0
471	20230810	111700	10464024	924	924	924	924	0
472	20230810	111600	10464024	924	924	924	924	0
473	20230810	111500	10464024	924	922	924	922	721
474	20230810	111400	9799188	924	924	924	924	0
475	20230810	111300	9799188	924	924	924	924	0
476	20230810	111200	9799188	924	924	924	924	0
477	20230810	111100	9799188	924	921	924	921	1600
478	20230810	111000	8322435	919	919	919	919	0
479	20230810	110900	8322435	919	919	919	919	185
480	20230810	110800	8152420	921	921	921	921	0
481	20230810	110700	8152420	921	921	921	921	0
482	20230810	110600	8152420	921	921	921	921	0
483	20230810	110500	8152420	921	921	921	921	0
484	20230810	110400	8152420	921	921	921	921	0
485	20230810	110300	8152420	921	921	921	921	0
486	20230810	110200	8152420	921	921	921	921	0
487	20230810	110100	8152420	921	921	921	921	0
488	20230810	110000	8152420	921	921	921	921	0
489	20230810	105900	8152420	921	921	921	921	0
490	20230810	105800	8152420	921	921	921	921	1
491	20230810	105700	8151499	920	920	920	920	0
492	20230810	105600	8151499	920	920	920	920	0
493	20230810	105500	8151499	920	920	920	920	0
494	20230810	105400	8151499	920	920	920	920	0
495	20230810	105300	8151499	920	920	920	920	0
496	20230810	105200	8151499	920	920	920	920	0
497	20230810	105100	8151499	920	920	920	920	0
498	20230810	105000	8151499	920	920	920	920	0
499	20230810	104900	8151499	920	920	920	920	0
500	20230810	104800	8151499	920	920	920	920	0
501	20230810	104700	8151499	920	920	920	920	0
502	20230810	104600	8151499	920	920	920	920	0
503	20230810	104500	8151499	920	920	920	920	0
504	20230810	104400	8151499	920	920	920	920	0
505	20230810	104300	8151499	920	920	920	920	0
506	20230810	104200	8151499	920	920	920	920	0
507	20230810	104100	8151499	920	920	920	920	0
508	20230810	104000	8151499	920	920	920	920	0
509	20230810	103900	8151499	920	921	921	920	4
510	20230810	103800	8147817	926	926	926	926	0
511	20230810	103700	8147817	926	926	926	926	0
512	20230810	103600	8147817	926	926	926	926	0
513	20230810	103500	8147817	926	926	926	926	0
514	20230810	103400	8147817	926	926	926	926	0
515	20230810	103300	8147817	926	926	926	926	0
516	20230810	103200	8147817	926	926	926	926	0
517	20230810	103100	8147817	926	926	926	926	0
518	20230810	103000	8147817	926	926	926	926	0
519	20230810	102900	8147817	926	926	926	926	0
520	20230810	102800	8147817	926	926	926	926	0
521	20230810	102700	8147817	926	926	926	926	0
522	20230810	102600	8147817	926	926	926	926	0
523	20230810	102500	8147817	926	926	926	926	1
524	20230810	102400	8146891	926	926	926	926	0
525	20230810	102300	8146891	926	926	926	926	0
526	20230810	102200	8146891	926	926	926	926	0
527	20230810	102100	8146891	926	926	926	926	1
528	20230810	102000	8145965	928	928	928	928	0
529	20230810	101900	8145965	928	928	928	928	0
530	20230810	101800	8145965	928	928	928	928	0
531	20230810	101700	8145965	928	928	928	928	0
532	20230810	101600	8145965	928	928	928	928	0
533	20230810	101500	8145965	928	928	928	928	0
534	20230810	101400	8145965	928	928	928	928	0
535	20230810	101300	8145965	928	928	928	928	0
536	20230810	101200	8145965	928	928	928	928	0
537	20230810	101100	8145965	928	928	928	928	0
538	20230810	101000	8145965	928	928	928	928	5
539	20230810	100900	8141325	928	923	928	923	2156
540	20230810	100800	6146384	918	918	918	918	0
541	20230810	100700	6146384	918	918	918	918	0
542	20230810	100600	6146384	918	918	918	918	0
543	20230810	100500	6146384	918	918	918	918	0
544	20230810	100400	6146384	918	918	918	918	0
545	20230810	100300	6146384	918	918	918	918	0
546	20230810	100200	6146384	918	918	918	918	0
547	20230810	100100	6146384	918	918	918	918	0
548	20230810	100000	6146384	918	918	918	918	0
549	20230810	095900	6146384	918	918	918	918	0
550	20230810	095800	6146384	918	918	918	918	0
551	20230810	095700	6146384	918	918	918	918	0
552	20230810	095600	6146384	918	918	918	918	0
553	20230810	095500	6146384	918	918	918	918	0
554	20230810	095400	6146384	918	918	918	918	0
555	20230810	095300	6146384	918	918	918	918	0
556	20230810	095200	6146384	918	918	918	918	0
557	20230810	095100	6146384	918	918	918	918	0
558	20230810	095000	6146384	918	918	918	918	0
559	20230810	094900	6146384	918	918	918	918	0
560	20230810	094800	6146384	918	918	918	918	0
561	20230810	094700	6146384	918	918	918	918	0
562	20230810	094600	6146384	918	918	918	918	0
563	20230810	094500	6146384	918	918	918	918	0
564	20230810	094400	6146384	918	918	918	918	745
565	20230810	094300	5462474	917	917	917	917	1
566	20230810	094200	5461557	924	924	924	924	1
567	20230810	094100	5460633	924	924	924	924	0
568	20230810	094000	5460633	924	924	924	924	0
569	20230810	093900	5460633	924	924	924	924	0
570	20230810	093800	5460633	924	924	924	924	0
571	20230810	093700	5460633	924	924	924	924	1
572	20230810	093600	5459709	924	924	924	924	0
573	20230810	093500	5459709	924	920	924	917	1907
574	20230810	093400	3710938	924	924	924	924	1
575	20230810	093300	3710014	924	924	924	924	100
576	20230810	093200	3617614	924	923	924	923	100
577	20230810	093100	3525249	924	924	924	924	30
578	20230810	093000	3497529	924	924	924	924	0
579	20230810	092900	3497529	924	924	924	924	0
580	20230810	092800	3497529	924	924	924	924	0
581	20230810	092700	3497529	924	924	924	924	0
582	20230810	092600	3497529	924	924	924	924	1
583	20230810	092500	3496605	924	924	924	924	0
584	20230810	092400	3496605	924	924	924	924	0
585	20230810	092300	3496605	924	924	924	924	3
586	20230810	092200	3493833	924	924	924	924	1600
587	20230810	092100	2015433	924	924	924	924	0
588	20230810	092000	2015433	924	924	924	924	7
589	20230810	091900	2008965	917	920	920	917	50
590	20230810	091800	1963100	924	924	924	924	0
591	20230810	091700	1963100	924	924	924	924	0
592	20230810	091600	1963100	924	924	924	924	20
593	20230810	091500	1944620	924	924	924	924	0
594	20230810	091400	1944620	924	924	924	924	0
595	20230810	091300	1944620	924	924	924	924	0
596	20230810	091200	1944620	924	924	924	924	0
597	20230810	091100	1944620	924	924	924	924	20
598	20230810	091000	1926140	924	924	924	924	0
599	20230810	090900	1926140	924	924	924	924	0
600	20230810	090800	1926140	924	924	924	924	0
601	20230810	090700	1926140	924	924	924	924	0
602	20230810	090600	1926140	924	923	924	923	2
603	20230810	090500	1924293	916	917	917	916	500
604	20230810	090400	1466252	916	920	920	916	1598
605	20230810	090300	924	924	924	924	924	0
606	20230810	090200	924	924	924	924	924	0
607	20230810	090100	924	924	924	924	924	0
608	20230810	090000	924	924	924	924	924	1