KissMeData/008290/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	184900	40356469	975	975	975	975	328
3	20230829	184800	40356469	975	975	975	975	0
4	20230829	184700	40356469	975	975	975	975	0
5	20230829	184600	40356469	975	975	975	975	0
6	20230829	184500	40356469	975	975	975	975	0
7	20230829	184400	40356469	975	975	975	975	0
8	20230829	184300	40356469	975	975	975	975	0
9	20230829	184200	40356469	975	975	975	975	0
10	20230829	184100	40356469	975	975	975	975	0
11	20230829	184000	40356469	975	975	975	975	0
12	20230829	183900	40356469	975	975	975	975	0
13	20230829	183800	40356469	975	975	975	975	0
14	20230829	183700	40356469	975	975	975	975	0
15	20230829	183600	40356469	975	975	975	975	0
16	20230829	183500	40356469	975	975	975	975	0
17	20230829	183400	40356469	975	975	975	975	0
18	20230829	183300	40356469	975	975	975	975	0
19	20230829	183200	40356469	975	975	975	975	0
20	20230829	183100	40356469	975	975	975	975	0
21	20230829	183000	40356469	975	975	975	975	0
22	20230829	182900	40356469	975	975	975	975	0
23	20230829	182800	40356469	975	975	975	975	0
24	20230829	182700	40356469	975	975	975	975	0
25	20230829	182600	40356469	975	975	975	975	0
26	20230829	182500	40356469	975	975	975	975	0
27	20230829	182400	40356469	975	975	975	975	0
28	20230829	182300	40356469	975	975	975	975	0
29	20230829	182200	40356469	975	975	975	975	0
30	20230829	182100	40356469	975	975	975	975	0
31	20230829	182000	40356469	975	975	975	975	0
32	20230829	181900	40356469	975	975	975	975	328
33	20230829	181800	40356469	975	975	975	975	0
34	20230829	181700	40356469	975	975	975	975	0
35	20230829	181600	40356469	975	975	975	975	0
36	20230829	181500	40356469	975	975	975	975	0
37	20230829	181400	40356469	975	975	975	975	0
38	20230829	181300	40356469	975	975	975	975	0
39	20230829	181200	40356469	975	975	975	975	0
40	20230829	181100	40356469	975	975	975	975	0
41	20230829	181000	40356469	975	975	975	975	0
42	20230829	180900	40356469	975	975	975	975	0
43	20230829	180800	40356469	975	975	975	975	0
44	20230829	180700	40356469	975	975	975	975	0
45	20230829	180600	40356469	975	975	975	975	0
46	20230829	180500	40356469	975	975	975	975	0
47	20230829	180400	40356469	975	975	975	975	0
48	20230829	180300	40356469	975	975	975	975	0
49	20230829	180200	40356469	975	975	975	975	0
50	20230829	180100	40356469	975	975	975	975	0
51	20230829	180000	40356469	975	975	975	975	0
52	20230829	175900	40356469	975	975	975	975	0
53	20230829	175800	40356469	975	975	975	975	0
54	20230829	175700	40356469	975	975	975	975	0
55	20230829	175600	40356469	975	975	975	975	0
56	20230829	175500	40356469	975	975	975	975	0
57	20230829	175400	40356469	975	975	975	975	0
58	20230829	175300	40356469	975	975	975	975	0
59	20230829	175200	40356469	975	975	975	975	0
60	20230829	175100	40356469	975	975	975	975	0
61	20230829	175000	40356469	975	975	975	975	0
62	20230829	174900	40356469	975	975	975	975	328
63	20230829	174800	40356469	975	975	975	975	0
64	20230829	174700	40356469	975	975	975	975	0
65	20230829	174600	40356469	975	975	975	975	0
66	20230829	174500	40356469	975	975	975	975	0
67	20230829	174400	40356469	975	975	975	975	0
68	20230829	174300	40356469	975	975	975	975	0
69	20230829	174200	40356469	975	975	975	975	0
70	20230829	174100	40356469	975	975	975	975	0
71	20230829	174000	40356469	975	975	975	975	0
72	20230829	173900	40356469	975	975	975	975	0
73	20230829	173800	40356469	975	975	975	975	0
74	20230829	173700	40356469	975	975	975	975	0
75	20230829	173600	40356469	975	975	975	975	0
76	20230829	173500	40356469	975	975	975	975	0
77	20230829	173400	40356469	975	975	975	975	0
78	20230829	173300	40356469	975	975	975	975	0
79	20230829	173200	40356469	975	975	975	975	0
80	20230829	173100	40356469	975	975	975	975	0
81	20230829	173000	40356469	975	975	975	975	0
82	20230829	172900	40356469	975	975	975	975	0
83	20230829	172800	40356469	975	975	975	975	0
84	20230829	172700	40356469	975	975	975	975	0
85	20230829	172600	40356469	975	975	975	975	0
86	20230829	172500	40356469	975	975	975	975	0
87	20230829	172400	40356469	975	975	975	975	0
88	20230829	172300	40356469	975	975	975	975	0
89	20230829	172200	40356469	975	975	975	975	0
90	20230829	172100	40356469	975	975	975	975	0
91	20230829	172000	40356469	975	975	975	975	0
92	20230829	171900	40356469	975	975	975	975	328
93	20230829	171800	40356469	975	975	975	975	0
94	20230829	171700	40356469	975	975	975	975	0
95	20230829	171600	40356469	975	975	975	975	0
96	20230829	171500	40356469	975	975	975	975	0
97	20230829	171400	40356469	975	975	975	975	0
98	20230829	171300	40356469	975	975	975	975	0
99	20230829	171200	40356469	975	975	975	975	0
100	20230829	171100	40356469	975	975	975	975	0
101	20230829	171000	40356469	975	975	975	975	0
102	20230829	170900	40356469	975	975	975	975	0
103	20230829	170800	40356469	975	975	975	975	0
104	20230829	170700	40356469	975	975	975	975	0
105	20230829	170600	40356469	975	975	975	975	0
106	20230829	170500	40356469	975	975	975	975	0
107	20230829	170400	40356469	975	975	975	975	0
108	20230829	170300	40356469	975	975	975	975	0
109	20230829	170200	40356469	975	975	975	975	0
110	20230829	170100	40356469	975	975	975	975	0
111	20230829	170000	40356469	975	975	975	975	0
112	20230829	165900	40356469	975	975	975	975	0
113	20230829	165800	40356469	975	975	975	975	0
114	20230829	165700	40356469	975	975	975	975	0
115	20230829	165600	40356469	975	975	975	975	0
116	20230829	165500	40356469	975	975	975	975	0
117	20230829	165400	40356469	975	975	975	975	0
118	20230829	165300	40356469	975	975	975	975	0
119	20230829	165200	40356469	975	975	975	975	0
120	20230829	165100	40356469	975	975	975	975	0
121	20230829	165000	40356469	975	975	975	975	0
122	20230829	164900	40356469	975	975	975	975	328
123	20230829	164800	40356469	975	975	975	975	0
124	20230829	164700	40356469	975	975	975	975	0
125	20230829	164600	40356469	975	975	975	975	0
126	20230829	164500	40356469	975	975	975	975	0
127	20230829	164400	40356469	975	975	975	975	0
128	20230829	164300	40356469	975	975	975	975	0
129	20230829	164200	40356469	975	975	975	975	0
130	20230829	164100	40356469	975	975	975	975	0
131	20230829	164000	40356469	975	975	975	975	0
132	20230829	163900	40356469	975	975	975	975	0
133	20230829	163800	40356469	975	975	975	975	0
134	20230829	163700	40356469	975	975	975	975	0
135	20230829	163600	40356469	975	975	975	975	0
136	20230829	163500	40356469	975	975	975	975	0
137	20230829	163400	40356469	975	975	975	975	0
138	20230829	163300	40356469	975	975	975	975	0
139	20230829	163200	40356469	975	975	975	975	0
140	20230829	163100	40356469	975	975	975	975	0
141	20230829	163000	40356469	975	975	975	975	0
142	20230829	162900	40356469	975	975	975	975	0
143	20230829	162800	40356469	975	975	975	975	0
144	20230829	162700	40356469	975	975	975	975	0
145	20230829	162600	40356469	975	975	975	975	0
146	20230829	162500	40356469	975	975	975	975	0
147	20230829	162400	40356469	975	975	975	975	0
148	20230829	162300	40356469	975	975	975	975	0
149	20230829	162200	40356469	975	975	975	975	0
150	20230829	162100	40356469	975	975	975	975	0
151	20230829	162000	40356469	975	975	975	975	0
152	20230829	161900	40356469	975	975	975	975	328
153	20230829	161800	40356469	975	975	975	975	0
154	20230829	161700	40356469	975	975	975	975	0
155	20230829	161600	40356469	975	975	975	975	0
156	20230829	161500	40356469	975	975	975	975	0
157	20230829	161400	40356469	975	975	975	975	0
158	20230829	161300	40356469	975	975	975	975	0
159	20230829	161200	40356469	975	975	975	975	0
160	20230829	161100	40356469	975	975	975	975	0
161	20230829	161000	40356469	975	975	975	975	0
162	20230829	160900	40356469	975	975	975	975	0
163	20230829	160800	40356469	975	975	975	975	0
164	20230829	160700	40356469	975	975	975	975	0
165	20230829	160600	40356469	975	975	975	975	0
166	20230829	160500	40356469	975	975	975	975	0
167	20230829	160400	40356469	975	975	975	975	0
168	20230829	160300	40356469	975	975	975	975	0
169	20230829	160200	40356469	975	975	975	975	0
170	20230829	160100	40356469	975	975	975	975	0
171	20230829	160000	40356469	975	975	975	975	0
172	20230829	155900	40356469	975	975	975	975	0
173	20230829	155800	40356469	975	975	975	975	0
174	20230829	155700	40356469	975	975	975	975	0
175	20230829	155600	40356469	975	975	975	975	0
176	20230829	155500	40356469	975	975	975	975	0
177	20230829	155400	40356469	975	975	975	975	0
178	20230829	155300	40356469	975	975	975	975	0
179	20230829	155200	40356469	975	975	975	975	0
180	20230829	155100	40356469	975	975	975	975	0
181	20230829	155000	40356469	975	975	975	975	0
182	20230829	154900	40356469	975	975	975	975	328
183	20230829	154800	40356469	975	975	975	975	0
184	20230829	154700	40356469	975	975	975	975	0
185	20230829	154600	40356469	975	975	975	975	0
186	20230829	154500	40356469	975	975	975	975	0
187	20230829	154400	40356469	975	975	975	975	0
188	20230829	154300	40356469	975	975	975	975	0
189	20230829	154200	40356469	975	975	975	975	0
190	20230829	154100	40356469	975	975	975	975	0
191	20230829	154000	40356469	975	975	975	975	0
192	20230829	153900	40356469	975	975	975	975	0
193	20230829	153800	40356469	975	975	975	975	0
194	20230829	153700	40356469	975	975	975	975	0
195	20230829	153600	40356469	975	975	975	975	0
196	20230829	153500	40356469	975	975	975	975	0
197	20230829	153400	40356469	975	975	975	975	0
198	20230829	153300	40356469	975	975	975	975	0
199	20230829	153200	40356469	975	975	975	975	0
200	20230829	153100	40356469	975	975	975	975	0
201	20230829	153000	40356469	975	975	975	975	328
202	20230829	152900	40036669	975	975	975	975	0
203	20230829	152800	40036669	975	975	975	975	0
204	20230829	152700	40036669	975	975	975	975	0
205	20230829	152600	40036669	975	975	975	975	0
206	20230829	152500	40036669	975	975	975	975	0
207	20230829	152400	40036669	975	975	975	975	0
208	20230829	152300	40036669	975	975	975	975	0
209	20230829	152200	40036669	975	975	975	975	0
210	20230829	152100	40036669	975	975	975	975	0
211	20230829	152000	40036669	975	975	975	975	0
212	20230829	151900	40036669	975	975	975	975	0
213	20230829	151800	40036669	975	974	975	974	48
214	20230829	151700	39989873	974	973	974	969	9780
215	20230829	151600	30502833	973	973	973	973	896
216	20230829	151500	29631025	973	973	973	973	42
217	20230829	151400	29590159	973	973	973	973	54
218	20230829	151300	29537617	973	973	973	973	0
219	20230829	151200	29537617	973	973	973	973	0
220	20230829	151100	29537617	973	973	973	973	0
221	20230829	151000	29537617	973	973	973	973	5
222	20230829	150900	29532752	973	973	973	973	8
223	20230829	150800	29524968	973	973	973	973	133
224	20230829	150700	29395559	973	973	973	973	60
225	20230829	150600	29337179	973	973	973	973	6
226	20230829	150500	29331341	973	973	973	973	9801
227	20230829	150400	19794968	975	975	975	975	2
228	20230829	150300	19793018	974	974	974	974	126
229	20230829	150200	19670294	974	974	974	974	0
230	20230829	150100	19670294	974	974	974	974	0
231	20230829	150000	19670294	974	974	974	974	0
232	20230829	145900	19670294	974	974	974	974	0
233	20230829	145800	19670294	974	974	974	974	0
234	20230829	145700	19670294	974	974	974	974	0
235	20230829	145600	19670294	974	974	974	974	0
236	20230829	145500	19670294	974	974	974	974	0
237	20230829	145400	19670294	974	974	974	974	0
238	20230829	145300	19670294	974	974	974	974	0
239	20230829	145200	19670294	974	974	974	974	0
240	20230829	145100	19670294	974	974	974	974	1
241	20230829	145000	19669320	974	974	974	974	0
242	20230829	144900	19669320	974	974	974	974	0
243	20230829	144800	19669320	974	974	974	974	0
244	20230829	144700	19669320	974	974	974	974	100
245	20230829	144600	19571920	974	974	974	974	0
246	20230829	144500	19571920	974	974	974	974	0
247	20230829	144400	19571920	974	974	974	974	0
248	20230829	144300	19571920	974	974	974	974	0
249	20230829	144200	19571920	974	974	974	974	140
250	20230829	144100	19435560	974	974	974	974	410
251	20230829	144000	19036220	974	974	974	974	0
252	20230829	143900	19036220	974	974	974	974	0
253	20230829	143800	19036220	974	974	974	974	0
254	20230829	143700	19036220	974	974	974	974	0
255	20230829	143600	19036220	974	974	974	974	300
256	20230829	143500	18744020	975	975	975	975	0
257	20230829	143400	18744020	975	975	975	975	0
258	20230829	143300	18744020	975	975	975	975	0
259	20230829	143200	18744020	975	975	975	975	0
260	20230829	143100	18744020	975	975	975	975	0
261	20230829	143000	18744020	975	975	975	975	0
262	20230829	142900	18744020	975	975	975	975	0
263	20230829	142800	18744020	975	975	975	975	500
264	20230829	142700	18256520	975	975	975	975	0
265	20230829	142600	18256520	975	975	975	975	200
266	20230829	142500	18061520	975	975	975	975	0
267	20230829	142400	18061520	975	975	975	975	0
268	20230829	142300	18061520	975	975	975	975	0
269	20230829	142200	18061520	975	975	975	975	0
270	20230829	142100	18061520	975	975	975	975	0
271	20230829	142000	18061520	975	975	975	975	1025
272	20230829	141900	17062145	975	975	975	975	0
273	20230829	141800	17062145	975	975	975	975	0
274	20230829	141700	17062145	975	975	975	975	0
275	20230829	141600	17062145	975	975	975	975	258
276	20230829	141500	16810595	975	975	975	975	0
277	20230829	141400	16810595	975	975	975	975	1000
278	20230829	141300	15835595	975	975	975	975	0
279	20230829	141200	15835595	975	975	975	975	0
280	20230829	141100	15835595	975	975	975	975	0
281	20230829	141000	15835595	975	975	975	975	0
282	20230829	140900	15835595	975	975	975	975	0
283	20230829	140800	15835595	975	975	975	975	0
284	20230829	140700	15835595	975	975	975	975	0
285	20230829	140600	15835595	975	975	975	975	1110
286	20230829	140500	14753345	975	975	975	975	0
287	20230829	140400	14753345	975	975	975	975	0
288	20230829	140300	14753345	975	975	975	975	0
289	20230829	140200	14753345	975	975	975	975	0
290	20230829	140100	14753345	975	975	975	975	1
291	20230829	140000	14752370	975	973	975	973	106
292	20230829	135900	14649219	973	973	973	973	1
293	20230829	135800	14648246	973	973	973	973	0
294	20230829	135700	14648246	973	973	973	973	100
295	20230829	135600	14550946	973	973	973	973	50
296	20230829	135500	14502296	975	975	975	975	0
297	20230829	135400	14502296	975	975	975	975	1
298	20230829	135300	14501321	975	975	975	975	1
299	20230829	135200	14500346	973	973	973	973	0
300	20230829	135100	14500346	973	973	973	973	0
301	20230829	135000	14500346	973	973	973	973	3
302	20230829	134900	14497427	973	973	973	973	50
303	20230829	134800	14448777	974	974	974	974	0
304	20230829	134700	14448777	974	974	974	974	0
305	20230829	134600	14448777	974	974	974	974	50
306	20230829	134500	14400077	975	975	975	975	0
307	20230829	134400	14400077	975	975	975	975	0
308	20230829	134300	14400077	975	975	975	975	0
309	20230829	134200	14400077	975	975	975	975	0
310	20230829	134100	14400077	975	975	975	975	0
311	20230829	134000	14400077	975	975	975	975	0
312	20230829	133900	14400077	975	975	975	975	0
313	20230829	133800	14400077	975	975	975	975	0
314	20230829	133700	14400077	975	975	975	975	0
315	20230829	133600	14400077	975	974	975	973	112
316	20230829	133500	14290894	974	974	974	974	0
317	20230829	133400	14290894	974	974	974	974	0
318	20230829	133300	14290894	974	974	974	974	17
319	20230829	133200	14274336	973	973	973	973	0
320	20230829	133100	14274336	973	973	973	973	0
321	20230829	133000	14274336	973	975	975	973	483
322	20230829	132900	13804371	975	975	975	975	0
323	20230829	132800	13804371	975	975	975	975	0
324	20230829	132700	13804371	975	975	975	975	0
325	20230829	132600	13804371	975	975	975	975	0
326	20230829	132500	13804371	975	975	975	975	0
327	20230829	132400	13804371	975	975	975	975	0
328	20230829	132300	13804371	975	975	975	975	0
329	20230829	132200	13804371	975	975	975	975	0
330	20230829	132100	13804371	975	975	975	975	0
331	20230829	132000	13804371	975	975	975	975	0
332	20230829	131900	13804371	975	975	975	975	0
333	20230829	131800	13804371	975	975	975	975	0
334	20230829	131700	13804371	975	975	975	975	0
335	20230829	131600	13804371	975	975	975	975	0
336	20230829	131500	13804371	975	975	975	975	0
337	20230829	131400	13804371	975	975	975	975	0
338	20230829	131300	13804371	975	975	975	975	0
339	20230829	131200	13804371	975	975	975	975	0
340	20230829	131100	13804371	975	975	975	975	0
341	20230829	131000	13804371	975	975	975	975	8
342	20230829	130900	13796571	975	975	975	975	0
343	20230829	130800	13796571	975	975	975	975	0
344	20230829	130700	13796571	975	975	975	975	0
345	20230829	130600	13796571	975	975	975	975	0
346	20230829	130500	13796571	975	975	975	975	0
347	20230829	130400	13796571	975	975	975	975	0
348	20230829	130300	13796571	975	975	975	975	0
349	20230829	130200	13796571	975	975	975	975	0
350	20230829	130100	13796571	975	975	975	975	0
351	20230829	130000	13796571	975	975	975	975	0
352	20230829	125900	13796571	975	975	975	975	24
353	20230829	125800	13773171	975	975	975	975	0
354	20230829	125700	13773171	975	975	975	975	0
355	20230829	125600	13773171	975	975	975	975	0
356	20230829	125500	13773171	975	975	975	975	0
357	20230829	125400	13773171	975	975	975	975	0
358	20230829	125300	13773171	975	975	975	975	0
359	20230829	125200	13773171	975	975	975	975	0
360	20230829	125100	13773171	975	975	975	975	0
361	20230829	125000	13773171	975	975	975	975	0
362	20230829	124900	13773171	975	975	975	975	0
363	20230829	124800	13773171	975	975	975	975	7
364	20230829	124700	13766346	976	976	976	976	0
365	20230829	124600	13766346	976	976	976	976	0
366	20230829	124500	13766346	976	976	976	976	0
367	20230829	124400	13766346	976	976	976	976	0
368	20230829	124300	13766346	976	976	976	976	0
369	20230829	124200	13766346	976	976	976	976	0
370	20230829	124100	13766346	976	976	976	976	0
371	20230829	124000	13766346	976	976	976	976	0
372	20230829	123900	13766346	976	976	976	976	0
373	20230829	123800	13766346	976	976	976	976	0
374	20230829	123700	13766346	976	976	976	976	0
375	20230829	123600	13766346	976	976	976	976	0
376	20230829	123500	13766346	976	976	976	976	0
377	20230829	123400	13766346	976	976	976	976	0
378	20230829	123300	13766346	976	976	976	976	0
379	20230829	123200	13766346	976	976	976	976	0
380	20230829	123100	13766346	976	976	976	976	1000
381	20230829	123000	12790346	976	976	976	976	0
382	20230829	122900	12790346	976	976	976	976	0
383	20230829	122800	12790346	976	975	976	975	2
384	20230829	122700	12788395	974	974	974	974	0
385	20230829	122600	12788395	974	974	974	974	0
386	20230829	122500	12788395	974	974	974	974	0
387	20230829	122400	12788395	974	974	974	974	0
388	20230829	122300	12788395	974	974	974	974	0
389	20230829	122200	12788395	974	974	974	974	150
390	20230829	122100	12642295	976	976	976	976	0
391	20230829	122000	12642295	976	976	976	976	0
392	20230829	121900	12642295	976	976	976	976	0
393	20230829	121800	12642295	976	976	976	976	0
394	20230829	121700	12642295	976	976	976	976	2
395	20230829	121600	12640343	978	978	978	978	0
396	20230829	121500	12640343	978	978	978	978	0
397	20230829	121400	12640343	978	978	978	978	0
398	20230829	121300	12640343	978	978	978	978	0
399	20230829	121200	12640343	978	978	978	978	0
400	20230829	121100	12640343	978	978	978	978	0
401	20230829	121000	12640343	978	978	978	978	0
402	20230829	120900	12640343	978	978	978	978	0
403	20230829	120800	12640343	978	978	978	978	0
404	20230829	120700	12640343	978	978	978	978	0
405	20230829	120600	12640343	978	978	978	978	0
406	20230829	120500	12640343	978	978	978	978	0
407	20230829	120400	12640343	978	978	978	978	0
408	20230829	120300	12640343	978	978	978	978	0
409	20230829	120200	12640343	978	978	978	978	0
410	20230829	120100	12640343	978	978	978	978	0
411	20230829	120000	12640343	978	978	978	978	0
412	20230829	115900	12640343	978	978	978	978	0
413	20230829	115800	12640343	978	978	978	978	0
414	20230829	115700	12640343	978	978	978	978	0
415	20230829	115600	12640343	978	978	978	978	0
416	20230829	115500	12640343	978	978	978	978	0
417	20230829	115400	12640343	978	978	978	978	0
418	20230829	115300	12640343	978	978	978	978	0
419	20230829	115200	12640343	978	978	978	978	0
420	20230829	115100	12640343	978	978	978	978	0
421	20230829	115000	12640343	978	978	978	978	0
422	20230829	114900	12640343	978	978	978	978	0
423	20230829	114800	12640343	978	978	978	978	0
424	20230829	114700	12640343	978	978	978	978	0
425	20230829	114600	12640343	978	978	978	978	0
426	20230829	114500	12640343	978	978	978	978	0
427	20230829	114400	12640343	978	978	978	978	0
428	20230829	114300	12640343	978	978	978	978	0
429	20230829	114200	12640343	978	978	978	978	0
430	20230829	114100	12640343	978	978	978	978	0
431	20230829	114000	12640343	978	978	978	978	0
432	20230829	113900	12640343	978	978	978	978	0
433	20230829	113800	12640343	978	978	978	978	0
434	20230829	113700	12640343	978	978	978	978	0
435	20230829	113600	12640343	978	978	978	978	0
436	20230829	113500	12640343	978	978	978	978	0
437	20230829	113400	12640343	978	978	978	978	0
438	20230829	113300	12640343	978	978	978	978	0
439	20230829	113200	12640343	978	978	978	978	0
440	20230829	113100	12640343	978	978	978	978	0
441	20230829	113000	12640343	978	978	978	978	0
442	20230829	112900	12640343	978	978	978	978	0
443	20230829	112800	12640343	978	978	978	978	0
444	20230829	112700	12640343	978	978	978	978	0
445	20230829	112600	12640343	978	978	978	978	0
446	20230829	112500	12640343	978	978	978	978	0
447	20230829	112400	12640343	978	978	978	978	0
448	20230829	112300	12640343	978	978	978	978	0
449	20230829	112200	12640343	978	978	978	978	0
450	20230829	112100	12640343	978	978	978	978	0
451	20230829	112000	12640343	978	978	978	978	0
452	20230829	111900	12640343	978	978	978	978	0
453	20230829	111800	12640343	978	978	978	978	0
454	20230829	111700	12640343	978	978	978	978	0
455	20230829	111600	12640343	978	978	978	978	0
456	20230829	111500	12640343	978	978	978	978	0
457	20230829	111400	12640343	978	978	978	978	0
458	20230829	111300	12640343	978	978	978	978	0
459	20230829	111200	12640343	978	978	978	978	0
460	20230829	111100	12640343	978	977	978	977	100
461	20230829	111000	12542545	978	978	978	978	0
462	20230829	110900	12542545	978	974	978	974	69
463	20230829	110800	12475300	973	973	973	973	0
464	20230829	110700	12475300	973	973	973	973	0
465	20230829	110600	12475300	973	973	973	973	0
466	20230829	110500	12475300	973	973	973	973	1
467	20230829	110400	12474327	974	974	974	974	0
468	20230829	110300	12474327	974	974	974	974	0
469	20230829	110200	12474327	974	974	974	974	0
470	20230829	110100	12474327	974	974	974	974	0
471	20230829	110000	12474327	974	974	974	974	2
472	20230829	105900	12472379	973	973	973	973	0
473	20230829	105800	12472379	973	973	973	973	0
474	20230829	105700	12472379	973	973	973	973	0
475	20230829	105600	12472379	973	973	973	973	4
476	20230829	105500	12468487	974	974	974	974	0
477	20230829	105400	12468487	974	974	974	974	0
478	20230829	105300	12468487	974	974	974	974	0
479	20230829	105200	12468487	974	974	974	974	0
480	20230829	105100	12468487	974	974	974	974	0
481	20230829	105000	12468487	974	974	974	974	0
482	20230829	104900	12468487	974	974	974	974	0
483	20230829	104800	12468487	974	974	974	974	0
484	20230829	104700	12468487	974	974	974	974	0
485	20230829	104600	12468487	974	975	975	974	4939
486	20230829	104500	7657533	974	974	974	974	0
487	20230829	104400	7657533	974	974	974	974	0
488	20230829	104300	7657533	974	974	974	974	536
489	20230829	104200	7135469	974	974	974	974	0
490	20230829	104100	7135469	974	974	974	974	0
491	20230829	104000	7135469	974	974	974	974	120
492	20230829	103900	7018589	974	974	974	974	0
493	20230829	103800	7018589	974	974	974	974	0
494	20230829	103700	7018589	974	974	974	974	0
495	20230829	103600	7018589	974	974	974	974	0
496	20230829	103500	7018589	974	974	974	974	0
497	20230829	103400	7018589	974	974	974	974	344
498	20230829	103300	6683533	979	979	979	979	0
499	20230829	103200	6683533	979	979	979	979	0
500	20230829	103100	6683533	979	979	979	979	2
501	20230829	103000	6681575	974	974	974	974	0
502	20230829	102900	6681575	974	974	974	974	0
503	20230829	102800	6681575	974	974	974	974	0
504	20230829	102700	6681575	974	974	974	974	0
505	20230829	102600	6681575	974	974	974	974	0
506	20230829	102500	6681575	974	974	974	974	0
507	20230829	102400	6681575	974	974	974	974	0
508	20230829	102300	6681575	974	974	974	974	0
509	20230829	102200	6681575	974	974	974	974	159
510	20230829	102100	6526709	974	974	974	974	20
511	20230829	102000	6507229	974	974	974	974	0
512	20230829	101900	6507229	974	974	974	974	0
513	20230829	101800	6507229	974	974	974	974	0
514	20230829	101700	6507229	974	974	974	974	0
515	20230829	101600	6507229	974	974	974	974	0
516	20230829	101500	6507229	974	974	974	974	0
517	20230829	101400	6507229	974	974	974	974	0
518	20230829	101300	6507229	974	974	974	974	0
519	20230829	101200	6507229	974	974	974	974	0
520	20230829	101100	6507229	974	974	974	974	0
521	20230829	101000	6507229	974	974	974	974	0
522	20230829	100900	6507229	974	974	974	974	0
523	20230829	100800	6507229	974	974	974	974	0
524	20230829	100700	6507229	974	974	974	974	9
525	20230829	100600	6498463	974	974	974	974	0
526	20230829	100500	6498463	974	974	974	974	2
527	20230829	100400	6496515	974	974	974	974	0
528	20230829	100300	6496515	974	974	974	974	0
529	20230829	100200	6496515	974	974	974	974	159
530	20230829	100100	6341649	978	978	978	978	1
531	20230829	100000	6340671	978	978	978	978	5
532	20230829	095900	6335781	978	978	978	978	0
533	20230829	095800	6335781	978	978	978	978	0
534	20230829	095700	6335781	978	978	978	978	0
535	20230829	095600	6335781	978	978	978	978	0
536	20230829	095500	6335781	978	979	980	978	5
537	20230829	095400	6330887	975	975	975	975	0
538	20230829	095300	6330887	975	975	975	975	591
539	20230829	095200	5754662	975	975	975	975	0
540	20230829	095100	5754662	975	975	975	975	8
541	20230829	095000	5746862	974	974	974	974	0
542	20230829	094900	5746862	974	974	974	974	0
543	20230829	094800	5746862	974	974	974	974	4
544	20230829	094700	5742966	971	972	974	971	247
545	20230829	094600	5503070	974	973	974	973	75
546	20230829	094500	5430093	975	975	975	975	23
547	20230829	094400	5407668	975	975	975	975	0
548	20230829	094300	5407668	975	975	975	975	1
549	20230829	094200	5406693	973	973	973	973	0
550	20230829	094100	5406693	973	973	973	973	100
551	20230829	094000	5309393	973	973	973	973	130
552	20230829	093900	5182903	975	975	975	975	0
553	20230829	093800	5182903	975	975	975	975	0
554	20230829	093700	5182903	975	975	975	975	915
555	20230829	093600	4290778	976	976	976	976	0
556	20230829	093500	4290778	976	976	976	976	0
557	20230829	093400	4290778	976	976	976	976	100
558	20230829	093300	4193178	976	976	976	976	1
559	20230829	093200	4192202	975	975	975	975	0
560	20230829	093100	4192202	975	975	975	975	50
561	20230829	093000	4143452	975	975	975	975	9
562	20230829	092900	4134677	976	976	976	976	250
563	20230829	092800	3890677	976	976	976	976	1
564	20230829	092700	3889701	980	980	980	980	0
565	20230829	092600	3889701	980	980	980	980	1
566	20230829	092500	3888721	980	980	980	980	0
567	20230829	092400	3888721	980	979	980	979	18
568	20230829	092300	3871082	980	980	980	980	0
569	20230829	092200	3871082	980	980	980	980	0
570	20230829	092100	3871082	980	980	980	980	0
571	20230829	092000	3871082	980	980	980	980	0
572	20230829	091900	3871082	980	980	980	980	0
573	20230829	091800	3871082	980	980	980	980	0
574	20230829	091700	3871082	980	980	980	980	0
575	20230829	091600	3871082	980	980	980	980	50
576	20230829	091500	3822082	980	980	980	980	0
577	20230829	091400	3822082	980	980	980	980	0
578	20230829	091300	3822082	980	976	980	976	20
579	20230829	091200	3802520	971	977	978	971	27
580	20230829	091100	3776143	978	973	978	971	104
581	20230829	091000	3674468	975	974	975	974	100
582	20230829	090900	3576970	979	979	979	979	0
583	20230829	090800	3576970	979	979	979	979	56
584	20230829	090700	3522146	980	980	980	980	1
585	20230829	090600	3521166	965	965	965	965	0
586	20230829	090500	3521166	965	965	965	965	0
587	20230829	090400	3521166	965	975	975	965	966
588	20230829	090300	2583960	988	982	989	982	966
589	20230829	090200	1631539	989	989	989	989	0
590	20230829	090100	1631539	989	976	989	976	1164
591	20230829	090000	483130	987	974	987	974	496