KissMeData/008290/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184700	91191673	965	965	965	965	775
3	20230825	184600	91191673	965	965	965	965	0
4	20230825	184500	91191673	965	965	965	965	0
5	20230825	184400	91191673	965	965	965	965	0
6	20230825	184300	91191673	965	965	965	965	0
7	20230825	184200	91191673	965	965	965	965	0
8	20230825	184100	91191673	965	965	965	965	0
9	20230825	184000	91191673	965	965	965	965	0
10	20230825	183900	91191673	965	965	965	965	0
11	20230825	183800	91191673	965	965	965	965	0
12	20230825	183700	91191673	965	965	965	965	0
13	20230825	183600	91191673	965	965	965	965	0
14	20230825	183500	91191673	965	965	965	965	0
15	20230825	183400	91191673	965	965	965	965	0
16	20230825	183300	91191673	965	965	965	965	0
17	20230825	183200	91191673	965	965	965	965	0
18	20230825	183100	91191673	965	965	965	965	0
19	20230825	183000	91191673	965	965	965	965	0
20	20230825	182900	91191673	965	965	965	965	0
21	20230825	182800	91191673	965	965	965	965	0
22	20230825	182700	91191673	965	965	965	965	0
23	20230825	182600	91191673	965	965	965	965	0
24	20230825	182500	91191673	965	965	965	965	0
25	20230825	182400	91191673	965	965	965	965	0
26	20230825	182300	91191673	965	965	965	965	0
27	20230825	182200	91191673	965	965	965	965	0
28	20230825	182100	91191673	965	965	965	965	0
29	20230825	182000	91191673	965	965	965	965	0
30	20230825	181900	91191673	965	965	965	965	0
31	20230825	181800	91191673	965	965	965	965	0
32	20230825	181700	91191673	965	965	965	965	775
33	20230825	181600	91191673	965	965	965	965	0
34	20230825	181500	91191673	965	965	965	965	0
35	20230825	181400	91191673	965	965	965	965	0
36	20230825	181300	91191673	965	965	965	965	0
37	20230825	181200	91191673	965	965	965	965	0
38	20230825	181100	91191673	965	965	965	965	0
39	20230825	181000	91191673	965	965	965	965	0
40	20230825	180900	91191673	965	965	965	965	0
41	20230825	180800	91191673	965	965	965	965	0
42	20230825	180700	91191673	965	965	965	965	0
43	20230825	180600	91191673	965	965	965	965	0
44	20230825	180500	91191673	965	965	965	965	0
45	20230825	180400	91191673	965	965	965	965	0
46	20230825	180300	91191673	965	965	965	965	0
47	20230825	180200	91191673	965	965	965	965	0
48	20230825	180100	91191673	965	965	965	965	0
49	20230825	180000	91191673	965	965	965	965	0
50	20230825	175900	91191673	965	965	965	965	0
51	20230825	175800	91191673	965	965	965	965	0
52	20230825	175700	91191673	965	965	965	965	0
53	20230825	175600	91191673	965	965	965	965	0
54	20230825	175500	91191673	965	965	965	965	0
55	20230825	175400	91191673	965	965	965	965	0
56	20230825	175300	91191673	965	965	965	965	0
57	20230825	175200	91191673	965	965	965	965	0
58	20230825	175100	91191673	965	965	965	965	0
59	20230825	175000	91191673	965	965	965	965	0
60	20230825	174900	91191673	965	965	965	965	0
61	20230825	174800	91191673	965	965	965	965	0
62	20230825	174700	91191673	965	965	965	965	775
63	20230825	174600	91191673	965	965	965	965	0
64	20230825	174500	91191673	965	965	965	965	0
65	20230825	174400	91191673	965	965	965	965	0
66	20230825	174300	91191673	965	965	965	965	0
67	20230825	174200	91191673	965	965	965	965	0
68	20230825	174100	91191673	965	965	965	965	0
69	20230825	174000	91191673	965	965	965	965	0
70	20230825	173900	91191673	965	965	965	965	0
71	20230825	173800	91191673	965	965	965	965	0
72	20230825	173700	91191673	965	965	965	965	0
73	20230825	173600	91191673	965	965	965	965	0
74	20230825	173500	91191673	965	965	965	965	0
75	20230825	173400	91191673	965	965	965	965	0
76	20230825	173300	91191673	965	965	965	965	0
77	20230825	173200	91191673	965	965	965	965	0
78	20230825	173100	91191673	965	965	965	965	0
79	20230825	173000	91191673	965	965	965	965	0
80	20230825	172900	91191673	965	965	965	965	0
81	20230825	172800	91191673	965	965	965	965	0
82	20230825	172700	91191673	965	965	965	965	0
83	20230825	172600	91191673	965	965	965	965	0
84	20230825	172500	91191673	965	965	965	965	0
85	20230825	172400	91191673	965	965	965	965	0
86	20230825	172300	91191673	965	965	965	965	0
87	20230825	172200	91191673	965	965	965	965	0
88	20230825	172100	91191673	965	965	965	965	0
89	20230825	172000	91191673	965	965	965	965	0
90	20230825	171900	91191673	965	965	965	965	0
91	20230825	171800	91191673	965	965	965	965	0
92	20230825	171700	91191673	965	965	965	965	775
93	20230825	171600	91191673	965	965	965	965	0
94	20230825	171500	91191673	965	965	965	965	0
95	20230825	171400	91191673	965	965	965	965	0
96	20230825	171300	91191673	965	965	965	965	0
97	20230825	171200	91191673	965	965	965	965	0
98	20230825	171100	91191673	965	965	965	965	0
99	20230825	171000	91191673	965	965	965	965	0
100	20230825	170900	91191673	965	965	965	965	0
101	20230825	170800	91191673	965	965	965	965	0
102	20230825	170700	91191673	965	965	965	965	0
103	20230825	170600	91191673	965	965	965	965	0
104	20230825	170500	91191673	965	965	965	965	0
105	20230825	170400	91191673	965	965	965	965	0
106	20230825	170300	91191673	965	965	965	965	0
107	20230825	170200	91191673	965	965	965	965	0
108	20230825	170100	91191673	965	965	965	965	0
109	20230825	170000	91191673	965	965	965	965	0
110	20230825	165900	91191673	965	965	965	965	0
111	20230825	165800	91191673	965	965	965	965	0
112	20230825	165700	91191673	965	965	965	965	0
113	20230825	165600	91191673	965	965	965	965	0
114	20230825	165500	91191673	965	965	965	965	0
115	20230825	165400	91191673	965	965	965	965	0
116	20230825	165300	91191673	965	965	965	965	0
117	20230825	165200	91191673	965	965	965	965	0
118	20230825	165100	91191673	965	965	965	965	0
119	20230825	165000	91191673	965	965	965	965	0
120	20230825	164900	91191673	965	965	965	965	0
121	20230825	164800	91191673	965	965	965	965	0
122	20230825	164700	91191673	965	965	965	965	775
123	20230825	164600	91191673	965	965	965	965	0
124	20230825	164500	91191673	965	965	965	965	0
125	20230825	164400	91191673	965	965	965	965	0
126	20230825	164300	91191673	965	965	965	965	0
127	20230825	164200	91191673	965	965	965	965	0
128	20230825	164100	91191673	965	965	965	965	0
129	20230825	164000	91191673	965	965	965	965	0
130	20230825	163900	91191673	965	965	965	965	0
131	20230825	163800	91191673	965	965	965	965	0
132	20230825	163700	91191673	965	965	965	965	0
133	20230825	163600	91191673	965	965	965	965	0
134	20230825	163500	91191673	965	965	965	965	0
135	20230825	163400	91191673	965	965	965	965	0
136	20230825	163300	91191673	965	965	965	965	0
137	20230825	163200	91191673	965	965	965	965	0
138	20230825	163100	91191673	965	965	965	965	0
139	20230825	163000	91191673	965	965	965	965	0
140	20230825	162900	91191673	965	965	965	965	0
141	20230825	162800	91191673	965	965	965	965	0
142	20230825	162700	91191673	965	965	965	965	0
143	20230825	162600	91191673	965	965	965	965	0
144	20230825	162500	91191673	965	965	965	965	0
145	20230825	162400	91191673	965	965	965	965	0
146	20230825	162300	91191673	965	965	965	965	0
147	20230825	162200	91191673	965	965	965	965	0
148	20230825	162100	91191673	965	965	965	965	0
149	20230825	162000	91191673	965	965	965	965	0
150	20230825	161900	91191673	965	965	965	965	0
151	20230825	161800	91191673	965	965	965	965	0
152	20230825	161700	91191673	965	965	965	965	775
153	20230825	161600	91191673	965	965	965	965	0
154	20230825	161500	91191673	965	965	965	965	0
155	20230825	161400	91191673	965	965	965	965	0
156	20230825	161300	91191673	965	965	965	965	0
157	20230825	161200	91191673	965	965	965	965	0
158	20230825	161100	91191673	965	965	965	965	0
159	20230825	161000	91191673	965	965	965	965	0
160	20230825	160900	91191673	965	965	965	965	0
161	20230825	160800	91191673	965	965	965	965	0
162	20230825	160700	91191673	965	965	965	965	0
163	20230825	160600	91191673	965	965	965	965	0
164	20230825	160500	91191673	965	965	965	965	0
165	20230825	160400	91191673	965	965	965	965	0
166	20230825	160300	91191673	965	965	965	965	0
167	20230825	160200	91191673	965	965	965	965	0
168	20230825	160100	91191673	965	965	965	965	0
169	20230825	160000	91191673	965	965	965	965	0
170	20230825	155900	91191673	965	965	965	965	0
171	20230825	155800	91191673	965	965	965	965	0
172	20230825	155700	91191673	965	965	965	965	0
173	20230825	155600	91191673	965	965	965	965	0
174	20230825	155500	91191673	965	965	965	965	0
175	20230825	155400	91191673	965	965	965	965	0
176	20230825	155300	91191673	965	965	965	965	0
177	20230825	155200	91191673	965	965	965	965	0
178	20230825	155100	91191673	965	965	965	965	0
179	20230825	155000	91191673	965	965	965	965	0
180	20230825	154900	91191673	965	965	965	965	0
181	20230825	154800	91191673	965	965	965	965	0
182	20230825	154700	91191673	965	965	965	965	775
183	20230825	154600	91191673	965	965	965	965	0
184	20230825	154500	91191673	965	965	965	965	0
185	20230825	154400	91191673	965	965	965	965	0
186	20230825	154300	91191673	965	965	965	965	0
187	20230825	154200	91191673	965	965	965	965	0
188	20230825	154100	91191673	965	965	965	965	0
189	20230825	154000	91191673	965	965	965	965	0
190	20230825	153900	91191673	965	965	965	965	0
191	20230825	153800	91191673	965	965	965	965	0
192	20230825	153700	91191673	965	965	965	965	0
193	20230825	153600	91191673	965	965	965	965	0
194	20230825	153500	91191673	965	965	965	965	0
195	20230825	153400	91191673	965	965	965	965	0
196	20230825	153300	91191673	965	965	965	965	0
197	20230825	153200	91191673	965	965	965	965	0
198	20230825	153100	91191673	965	965	965	965	0
199	20230825	153000	91191673	965	965	965	965	775
200	20230825	152900	90443798	967	967	967	967	0
201	20230825	152800	90443798	967	967	967	967	0
202	20230825	152700	90443798	967	967	967	967	0
203	20230825	152600	90443798	967	967	967	967	0
204	20230825	152500	90443798	967	967	967	967	0
205	20230825	152400	90443798	967	967	967	967	0
206	20230825	152300	90443798	967	967	967	967	0
207	20230825	152200	90443798	967	967	967	967	0
208	20230825	152100	90443798	967	967	967	967	0
209	20230825	152000	90443798	967	967	967	967	0
210	20230825	151900	90443798	967	967	967	967	0
211	20230825	151800	90443798	967	967	967	967	0
212	20230825	151700	90443798	967	967	967	967	3
213	20230825	151600	90440897	966	966	966	966	8
214	20230825	151500	90433169	967	967	967	967	67
215	20230825	151400	90368380	967	967	967	967	0
216	20230825	151300	90368380	967	967	967	967	2
217	20230825	151200	90366446	966	966	966	966	0
218	20230825	151100	90366446	966	966	966	966	0
219	20230825	151000	90366446	966	966	966	966	174
220	20230825	150900	90198362	966	966	966	966	1
221	20230825	150800	90197396	967	967	967	967	0
222	20230825	150700	90197396	967	967	967	967	135
223	20230825	150600	90066851	966	966	966	966	0
224	20230825	150500	90066851	966	966	966	966	27
225	20230825	150400	90040769	967	967	967	967	2
226	20230825	150300	90038835	966	966	966	966	397
227	20230825	150200	89655333	966	966	966	966	10
228	20230825	150100	89645673	966	966	966	966	0
229	20230825	150000	89645673	966	966	966	966	0
230	20230825	145900	89645673	966	966	966	966	0
231	20230825	145800	89645673	966	966	966	966	0
232	20230825	145700	89645673	966	966	966	966	1273
233	20230825	145600	88415955	967	967	967	967	0
234	20230825	145500	88415955	967	967	967	967	0
235	20230825	145400	88415955	967	967	967	967	0
236	20230825	145300	88415955	967	967	967	967	0
237	20230825	145200	88415955	967	966	967	966	12
238	20230825	145100	88404361	966	966	966	966	0
239	20230825	145000	88404361	966	966	966	966	930
240	20230825	144900	87505981	967	967	967	967	0
241	20230825	144800	87505981	967	966	967	966	468
242	20230825	144700	87053444	966	966	966	966	0
243	20230825	144600	87053444	966	966	966	966	0
244	20230825	144500	87053444	966	966	966	966	2
245	20230825	144400	87051512	964	961	964	961	721
246	20230825	144300	86357731	961	961	961	961	11
247	20230825	144200	86347160	960	960	960	960	0
248	20230825	144100	86347160	960	960	960	960	2703
249	20230825	144000	83752280	961	961	961	961	0
250	20230825	143900	83752280	961	961	961	961	0
251	20230825	143800	83752280	961	961	961	961	0
252	20230825	143700	83752280	961	961	961	961	1
253	20230825	143600	83751319	961	961	961	961	4
254	20230825	143500	83747475	961	963	963	961	7014
255	20230825	143400	77006266	964	966	966	964	2387
256	20230825	143300	74704741	966	966	966	966	0
257	20230825	143200	74704741	966	966	966	966	102
258	20230825	143100	74606209	965	965	965	965	1
259	20230825	143000	74605244	965	965	965	965	0
260	20230825	142900	74605244	965	965	965	965	0
261	20230825	142800	74605244	965	966	966	965	11196
262	20230825	142700	63789918	967	967	967	967	0
263	20230825	142600	63789918	967	967	967	967	0
264	20230825	142500	63789918	967	967	967	967	0
265	20230825	142400	63789918	967	966	967	966	1551
266	20230825	142300	62291614	966	966	966	966	0
267	20230825	142200	62291614	966	966	966	966	0
268	20230825	142100	62291614	966	966	966	966	0
269	20230825	142000	62291614	966	966	966	966	0
270	20230825	141900	62291614	966	966	966	966	0
271	20230825	141800	62291614	966	966	966	966	0
272	20230825	141700	62291614	966	966	966	966	0
273	20230825	141600	62291614	966	966	966	966	0
274	20230825	141500	62291614	966	966	966	966	0
275	20230825	141400	62291614	966	966	966	966	0
276	20230825	141300	62291614	966	966	966	966	400
277	20230825	141200	61905214	966	966	966	966	0
278	20230825	141100	61905214	966	966	966	966	0
279	20230825	141000	61905214	966	966	966	966	492
280	20230825	140900	61429942	965	965	965	965	174
281	20230825	140800	61262032	964	964	964	964	0
282	20230825	140700	61262032	964	964	964	964	0
283	20230825	140600	61262032	964	964	964	964	0
284	20230825	140500	61262032	964	964	964	964	1100
285	20230825	140400	60201632	968	968	968	968	2
286	20230825	140300	60199696	963	963	963	963	0
287	20230825	140200	60199696	963	963	963	963	0
288	20230825	140100	60199696	963	963	963	963	0
289	20230825	140000	60199696	963	963	963	963	507
290	20230825	135900	59711455	968	968	968	968	0
291	20230825	135800	59711455	968	968	968	968	0
292	20230825	135700	59711455	968	968	968	968	0
293	20230825	135600	59711455	968	968	968	968	0
294	20230825	135500	59711455	968	968	968	968	0
295	20230825	135400	59711455	968	968	968	968	0
296	20230825	135300	59711455	968	968	968	968	2
297	20230825	135200	59709519	962	962	962	962	0
298	20230825	135100	59709519	962	962	962	962	0
299	20230825	135000	59709519	962	962	962	962	0
300	20230825	134900	59709519	962	962	962	962	0
301	20230825	134800	59709519	962	962	962	962	0
302	20230825	134700	59709519	962	962	962	962	0
303	20230825	134600	59709519	962	962	962	962	0
304	20230825	134500	59709519	962	968	968	962	1694
305	20230825	134400	58078104	977	977	977	977	0
306	20230825	134300	58078104	977	977	977	977	2
307	20230825	134200	58076150	976	976	976	976	0
308	20230825	134100	58076150	976	976	976	976	0
309	20230825	134000	58076150	976	976	976	976	1341
310	20230825	133900	56767334	976	976	976	976	0
311	20230825	133800	56767334	976	976	976	976	0
312	20230825	133700	56767334	976	976	976	976	0
313	20230825	133600	56767334	976	976	976	976	0
314	20230825	133500	56767334	976	976	976	976	3
315	20230825	133400	56764406	981	981	981	981	0
316	20230825	133300	56764406	981	981	981	981	0
317	20230825	133200	56764406	981	968	981	968	100
318	20230825	133100	56666966	961	961	961	961	0
319	20230825	133000	56666966	961	961	961	961	0
320	20230825	132900	56666966	961	961	961	961	0
321	20230825	132800	56666966	961	961	961	961	0
322	20230825	132700	56666966	961	962	962	961	460
323	20230825	132600	56224903	962	962	962	962	237
324	20230825	132500	55996909	962	966	966	962	5140
325	20230825	132400	51050694	966	966	966	966	0
326	20230825	132300	51050694	966	968	968	966	1341
327	20230825	132200	49753772	968	968	968	968	1563
328	20230825	132100	48240788	969	969	969	969	2
329	20230825	132000	48238850	968	968	968	968	0
330	20230825	131900	48238850	968	968	968	968	0
331	20230825	131800	48238850	968	968	968	968	0
332	20230825	131700	48238850	968	968	968	968	500
333	20230825	131600	47754850	968	968	968	968	0
334	20230825	131500	47754850	968	968	968	968	0
335	20230825	131400	47754850	968	968	968	968	0
336	20230825	131300	47754850	968	968	968	968	0
337	20230825	131200	47754850	968	968	968	968	0
338	20230825	131100	47754850	968	968	968	968	0
339	20230825	131000	47754850	968	968	968	968	0
340	20230825	130900	47754850	968	969	969	968	807
341	20230825	130800	46973614	969	969	969	969	200
342	20230825	130700	46779814	969	969	969	969	100
343	20230825	130600	46682914	969	969	969	969	0
344	20230825	130500	46682914	969	969	969	969	0
345	20230825	130400	46682914	969	969	969	969	0
346	20230825	130300	46682914	969	969	969	969	100
347	20230825	130200	46586014	969	969	969	969	0
348	20230825	130100	46586014	969	969	969	969	90
349	20230825	130000	46498804	969	969	969	969	111
350	20230825	125900	46391245	969	969	969	969	0
351	20230825	125800	46391245	969	969	969	969	0
352	20230825	125700	46391245	969	969	969	969	0
353	20230825	125600	46391245	969	969	969	969	0
354	20230825	125500	46391245	969	969	969	969	0
355	20230825	125400	46391245	969	969	969	969	0
356	20230825	125300	46391245	969	969	969	969	0
357	20230825	125200	46391245	969	969	969	969	5
358	20230825	125100	46386400	969	969	969	969	0
359	20230825	125000	46386400	969	969	969	969	1
360	20230825	124900	46385431	969	969	969	969	0
361	20230825	124800	46385431	969	969	969	969	0
362	20230825	124700	46385431	969	969	969	969	11
363	20230825	124600	46374772	969	969	969	969	0
364	20230825	124500	46374772	969	969	969	969	0
365	20230825	124400	46374772	969	969	969	969	200
366	20230825	124300	46180972	969	969	969	969	0
367	20230825	124200	46180972	969	969	969	969	75
368	20230825	124100	46108297	969	969	969	969	0
369	20230825	124000	46108297	969	969	969	969	2
370	20230825	123900	46106359	969	969	969	969	0
371	20230825	123800	46106359	969	969	969	969	756
372	20230825	123700	45373795	969	969	969	969	200
373	20230825	123600	45179995	969	969	969	969	0
374	20230825	123500	45179995	969	969	969	969	0
375	20230825	123400	45179995	969	969	969	969	0
376	20230825	123300	45179995	969	969	969	969	0
377	20230825	123200	45179995	969	969	969	969	100
378	20230825	123100	45083095	969	969	969	969	0
379	20230825	123000	45083095	969	969	969	969	0
380	20230825	122900	45083095	969	969	969	969	0
381	20230825	122800	45083095	969	969	969	969	0
382	20230825	122700	45083095	969	969	969	969	2
383	20230825	122600	45081157	969	969	969	969	20
384	20230825	122500	45061777	969	969	969	969	0
385	20230825	122400	45061777	969	969	969	969	0
386	20230825	122300	45061777	969	969	969	969	0
387	20230825	122200	45061777	969	969	969	969	0
388	20230825	122100	45061777	969	969	969	969	0
389	20230825	122000	45061777	969	969	969	969	0
390	20230825	121900	45061777	969	969	969	969	0
391	20230825	121800	45061777	969	969	969	969	0
392	20230825	121700	45061777	969	969	969	969	0
393	20230825	121600	45061777	969	969	969	969	0
394	20230825	121500	45061777	969	969	969	969	0
395	20230825	121400	45061777	969	969	969	969	0
396	20230825	121300	45061777	969	969	969	969	0
397	20230825	121200	45061777	969	969	969	969	0
398	20230825	121100	45061777	969	969	969	969	0
399	20230825	121000	45061777	969	969	969	969	0
400	20230825	120900	45061777	969	969	969	969	0
401	20230825	120800	45061777	969	969	969	969	0
402	20230825	120700	45061777	969	969	969	969	0
403	20230825	120600	45061777	969	969	969	969	0
404	20230825	120500	45061777	969	969	969	969	0
405	20230825	120400	45061777	969	969	969	969	0
406	20230825	120300	45061777	969	969	969	969	250
407	20230825	120200	44819527	969	969	969	969	210
408	20230825	120100	44616037	969	969	969	969	0
409	20230825	120000	44616037	969	969	969	969	0
410	20230825	115900	44616037	969	969	969	969	0
411	20230825	115800	44616037	969	969	969	969	0
412	20230825	115700	44616037	969	969	969	969	0
413	20230825	115600	44616037	969	969	969	969	0
414	20230825	115500	44616037	969	969	969	969	3
415	20230825	115400	44613130	968	968	968	968	1
416	20230825	115300	44612162	969	969	969	969	0
417	20230825	115200	44612162	969	969	969	969	0
418	20230825	115100	44612162	969	969	969	969	4
419	20230825	115000	44608286	969	969	969	969	5
420	20230825	114900	44603441	969	969	969	969	2
421	20230825	114800	44601503	969	969	969	969	0
422	20230825	114700	44601503	969	969	969	969	0
423	20230825	114600	44601503	969	969	969	969	0
424	20230825	114500	44601503	969	969	969	969	0
425	20230825	114400	44601503	969	969	969	969	1
426	20230825	114300	44600534	969	969	969	969	0
427	20230825	114200	44600534	969	969	969	969	0
428	20230825	114100	44600534	969	969	969	968	2733
429	20230825	114000	41953457	969	969	969	969	0
430	20230825	113900	41953457	969	969	969	969	0
431	20230825	113800	41953457	969	969	969	969	61
432	20230825	113700	41894348	969	969	969	969	0
433	20230825	113600	41894348	969	969	969	969	501
434	20230825	113500	41408879	967	967	967	967	0
435	20230825	113400	41408879	967	967	967	967	0
436	20230825	113300	41408879	967	970	970	967	930
437	20230825	113200	40508700	970	970	970	970	50
438	20230825	113100	40460200	971	971	971	971	15
439	20230825	113000	40445635	971	971	971	971	0
440	20230825	112900	40445635	971	971	971	971	100
441	20230825	112800	40348535	971	971	971	971	760
442	20230825	112700	39610575	971	971	971	971	0
443	20230825	112600	39610575	971	971	971	971	102
444	20230825	112500	39511533	971	971	971	971	0
445	20230825	112400	39511533	971	970	971	970	1481
446	20230825	112300	38074962	970	971	971	970	704
447	20230825	112200	37391379	971	971	971	971	100
448	20230825	112100	37294279	971	971	971	971	0
449	20230825	112000	37294279	971	971	971	971	0
450	20230825	111900	37294279	971	971	971	971	0
451	20230825	111800	37294279	971	971	971	971	30
452	20230825	111700	37265149	971	971	971	971	0
453	20230825	111600	37265149	971	971	971	971	0
454	20230825	111500	37265149	971	971	971	971	0
455	20230825	111400	37265149	971	971	971	971	0
456	20230825	111300	37265149	971	971	971	971	2
457	20230825	111200	37263207	971	971	971	971	0
458	20230825	111100	37263207	971	971	971	971	0
459	20230825	111000	37263207	971	971	971	971	0
460	20230825	110900	37263207	971	971	971	971	0
461	20230825	110800	37263207	971	971	971	971	0
462	20230825	110700	37263207	971	971	971	971	70
463	20230825	110600	37195237	971	971	971	971	0
464	20230825	110500	37195237	971	971	971	971	0
465	20230825	110400	37195237	971	971	971	971	200
466	20230825	110300	37001037	971	971	971	971	7
467	20230825	110200	36994240	971	979	979	971	1638
468	20230825	110100	35403550	979	976	979	976	102
469	20230825	110000	35303992	980	980	980	980	0
470	20230825	105900	35303992	980	976	980	976	102
471	20230825	105800	35204432	977	977	977	977	100
472	20230825	105700	35106732	976	980	993	976	1416
473	20230825	105600	33717456	980	980	980	980	2
474	20230825	105500	33715496	979	977	979	977	687
475	20230825	105400	33043057	978	978	978	978	45
476	20230825	105300	32999047	968	971	971	968	243
477	20230825	105200	32763334	971	971	971	971	524
478	20230825	105100	32254530	971	973	973	970	2095
479	20230825	105000	30219211	973	973	973	973	531
480	20230825	104900	29702548	973	973	973	973	0
481	20230825	104800	29702548	973	973	973	973	0
482	20230825	104700	29702548	973	973	973	973	0
483	20230825	104600	29702548	973	973	973	973	0
484	20230825	104500	29702548	973	973	973	973	0
485	20230825	104400	29702548	973	973	973	973	105
486	20230825	104300	29600383	979	979	979	979	0
487	20230825	104200	29600383	979	979	979	979	2
488	20230825	104100	29598425	972	972	972	972	540
489	20230825	104000	29073545	972	970	980	970	470
490	20230825	103900	28616283	970	978	978	970	4994
491	20230825	103800	23762285	978	978	978	978	1400
492	20230825	103700	22393085	980	980	980	980	0
493	20230825	103600	22393085	980	980	980	980	0
494	20230825	103500	22393085	980	980	980	980	0
495	20230825	103400	22393085	980	980	980	980	0
496	20230825	103300	22393085	980	980	980	980	2
497	20230825	103200	22391125	980	980	980	980	0
498	20230825	103100	22391125	980	980	980	980	1
499	20230825	103000	22390145	980	980	980	980	0
500	20230825	102900	22390145	980	977	981	977	476
501	20230825	102800	21924793	977	977	977	977	30
502	20230825	102700	21895483	975	975	975	975	0
503	20230825	102600	21895483	975	975	975	975	0
504	20230825	102500	21895483	975	975	975	975	0
505	20230825	102400	21895483	975	975	975	975	0
506	20230825	102300	21895483	975	975	975	975	0
507	20230825	102200	21895483	975	975	975	975	0
508	20230825	102100	21895483	975	975	975	975	0
509	20230825	102000	21895483	975	975	975	975	0
510	20230825	101900	21895483	975	975	975	975	0
511	20230825	101800	21895483	975	975	975	975	0
512	20230825	101700	21895483	975	975	975	975	0
513	20230825	101600	21895483	975	975	975	975	99
514	20230825	101500	21798958	976	977	977	976	421
515	20230825	101400	21388042	977	977	977	977	0
516	20230825	101300	21388042	977	977	977	977	2
517	20230825	101200	21386088	980	980	980	980	0
518	20230825	101100	21386088	980	980	980	980	0
519	20230825	101000	21386088	980	980	980	980	0
520	20230825	100900	21386088	980	980	980	980	0
521	20230825	100800	21386088	980	980	980	980	0
522	20230825	100700	21386088	980	980	980	980	0
523	20230825	100600	21386088	980	980	980	980	0
524	20230825	100500	21386088	980	980	980	980	2
525	20230825	100400	21384128	983	982	983	982	200
526	20230825	100300	21187580	983	983	983	983	0
527	20230825	100200	21187580	983	983	983	983	10
528	20230825	100100	21177750	983	983	983	983	8
529	20230825	100000	21169886	984	975	984	975	101
530	20230825	095900	21071402	975	981	985	975	347
531	20230825	095800	20731587	981	981	981	981	2
532	20230825	095700	20729625	975	975	975	975	0
533	20230825	095600	20729625	975	975	975	975	0
534	20230825	095500	20729625	975	975	975	975	563
535	20230825	095400	20180700	972	972	972	972	0
536	20230825	095300	20180700	972	972	972	972	30
537	20230825	095200	20151540	971	971	971	971	0
538	20230825	095100	20151540	971	971	971	971	0
539	20230825	095000	20151540	971	971	971	971	0
540	20230825	094900	20151540	971	971	971	971	0
541	20230825	094800	20151540	971	980	980	971	118
542	20230825	094700	20036891	971	971	971	971	0
543	20230825	094600	20036891	971	971	971	971	1
544	20230825	094500	20035920	981	981	981	981	0
545	20230825	094400	20035920	981	981	981	981	0
546	20230825	094300	20035920	981	981	981	981	0
547	20230825	094200	20035920	981	981	981	981	2
548	20230825	094100	20033958	967	980	981	967	3058
549	20230825	094000	17043967	979	979	979	979	202
550	20230825	093900	16846209	978	978	978	978	0
551	20230825	093800	16846209	978	976	978	976	33
552	20230825	093700	16813967	975	975	975	975	60
553	20230825	093600	16755467	975	976	976	973	1502
554	20230825	093500	15293317	976	976	976	976	1
555	20230825	093400	15292341	974	974	974	974	0
556	20230825	093300	15292341	974	974	974	974	0
557	20230825	093200	15292341	974	977	977	974	500
558	20230825	093100	14804316	982	982	982	982	0
559	20230825	093000	14804316	982	982	982	982	2
560	20230825	092900	14802352	980	980	980	980	0
561	20230825	092800	14802352	980	980	980	980	1000
562	20230825	092700	13822352	980	980	980	980	0
563	20230825	092600	13822352	980	982	988	980	1605
564	20230825	092500	12248108	981	981	981	981	464
565	20230825	092400	11792924	979	979	979	979	0
566	20230825	092300	11792924	979	979	979	979	498
567	20230825	092200	11305382	979	979	979	979	0
568	20230825	092100	11305382	979	979	979	979	0
569	20230825	092000	11305382	979	979	979	979	0
570	20230825	091900	11305382	979	979	979	979	0
571	20230825	091800	11305382	979	979	979	979	10
572	20230825	091700	11295592	981	981	981	981	22
573	20230825	091600	11274010	981	981	981	981	0
574	20230825	091500	11274010	981	981	981	981	14
575	20230825	091400	11260276	982	982	982	982	500
576	20230825	091300	10769276	982	981	982	981	57
577	20230825	091200	10713357	982	982	982	982	726
578	20230825	091100	10000425	982	982	982	982	2
579	20230825	091000	9998461	981	981	981	981	18
580	20230825	090900	9980803	981	981	981	981	29
581	20230825	090800	9952354	981	980	981	980	103
582	20230825	090700	9851411	973	974	980	973	2637
583	20230825	090600	7280427	981	978	981	973	5002
584	20230825	090500	2407180	980	980	980	980	50
585	20230825	090400	2358180	982	982	982	982	0
586	20230825	090300	2358180	982	982	982	982	2
587	20230825	090200	2356216	980	980	980	980	47
588	20230825	090100	2310156	980	980	982	980	1435
589	20230825	090000	902404	980	982	982	980	919