KissMeData/012280/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185200	62960419	923	923	923	923	9808
3	20230822	185100	62960419	923	923	923	923	0
4	20230822	185000	62960419	923	923	923	923	0
5	20230822	184900	62960419	923	923	923	923	0
6	20230822	184800	62960419	923	923	923	923	0
7	20230822	184700	62960419	923	923	923	923	0
8	20230822	184600	62960419	923	923	923	923	0
9	20230822	184500	62960419	923	923	923	923	0
10	20230822	184400	62960419	923	923	923	923	0
11	20230822	184300	62960419	923	923	923	923	0
12	20230822	184200	62960419	923	923	923	923	0
13	20230822	184100	62960419	923	923	923	923	0
14	20230822	184000	62960419	923	923	923	923	0
15	20230822	183900	62960419	923	923	923	923	0
16	20230822	183800	62960419	923	923	923	923	0
17	20230822	183700	62960419	923	923	923	923	0
18	20230822	183600	62960419	923	923	923	923	0
19	20230822	183500	62960419	923	923	923	923	0
20	20230822	183400	62960419	923	923	923	923	0
21	20230822	183300	62960419	923	923	923	923	0
22	20230822	183200	62960419	923	923	923	923	0
23	20230822	183100	62960419	923	923	923	923	0
24	20230822	183000	62960419	923	923	923	923	0
25	20230822	182900	62960419	923	923	923	923	0
26	20230822	182800	62960419	923	923	923	923	0
27	20230822	182700	62960419	923	923	923	923	0
28	20230822	182600	62960419	923	923	923	923	0
29	20230822	182500	62960419	923	923	923	923	0
30	20230822	182400	62960419	923	923	923	923	0
31	20230822	182300	62960419	923	923	923	923	0
32	20230822	182200	62960419	923	923	923	923	9808
33	20230822	182100	62960419	923	923	923	923	0
34	20230822	182000	62960419	923	923	923	923	0
35	20230822	181900	62960419	923	923	923	923	0
36	20230822	181800	62960419	923	923	923	923	0
37	20230822	181700	62960419	923	923	923	923	0
38	20230822	181600	62960419	923	923	923	923	0
39	20230822	181500	62960419	923	923	923	923	0
40	20230822	181400	62960419	923	923	923	923	0
41	20230822	181300	62960419	923	923	923	923	0
42	20230822	181200	62960419	923	923	923	923	0
43	20230822	181100	62960419	923	923	923	923	0
44	20230822	181000	62960419	923	923	923	923	0
45	20230822	180900	62960419	923	923	923	923	0
46	20230822	180800	62960419	923	923	923	923	0
47	20230822	180700	62960419	923	923	923	923	0
48	20230822	180600	62960419	923	923	923	923	0
49	20230822	180500	62960419	923	923	923	923	0
50	20230822	180400	62960419	923	923	923	923	0
51	20230822	180300	62960419	923	923	923	923	0
52	20230822	180200	62960419	923	923	923	923	0
53	20230822	180100	62960419	923	923	923	923	0
54	20230822	180000	62960419	923	923	923	923	0
55	20230822	175900	62960419	923	923	923	923	0
56	20230822	175800	62960419	923	923	923	923	0
57	20230822	175700	62960419	923	923	923	923	0
58	20230822	175600	62960419	923	923	923	923	0
59	20230822	175500	62960419	923	923	923	923	0
60	20230822	175400	62960419	923	923	923	923	0
61	20230822	175300	62960419	923	923	923	923	0
62	20230822	175200	62960419	923	923	923	923	9808
63	20230822	175100	62960419	923	923	923	923	0
64	20230822	175000	62960419	923	923	923	923	0
65	20230822	174900	62960419	923	923	923	923	0
66	20230822	174800	62960419	923	923	923	923	0
67	20230822	174700	62960419	923	923	923	923	0
68	20230822	174600	62960419	923	923	923	923	0
69	20230822	174500	62960419	923	923	923	923	0
70	20230822	174400	62960419	923	923	923	923	0
71	20230822	174300	62960419	923	923	923	923	0
72	20230822	174200	62960419	923	923	923	923	0
73	20230822	174100	62960419	923	923	923	923	0
74	20230822	174000	62960419	923	923	923	923	0
75	20230822	173900	62960419	923	923	923	923	0
76	20230822	173800	62960419	923	923	923	923	0
77	20230822	173700	62960419	923	923	923	923	0
78	20230822	173600	62960419	923	923	923	923	0
79	20230822	173500	62960419	923	923	923	923	0
80	20230822	173400	62960419	923	923	923	923	0
81	20230822	173300	62960419	923	923	923	923	0
82	20230822	173200	62960419	923	923	923	923	0
83	20230822	173100	62960419	923	923	923	923	0
84	20230822	173000	62960419	923	923	923	923	0
85	20230822	172900	62960419	923	923	923	923	0
86	20230822	172800	62960419	923	923	923	923	0
87	20230822	172700	62960419	923	923	923	923	0
88	20230822	172600	62960419	923	923	923	923	0
89	20230822	172500	62960419	923	923	923	923	0
90	20230822	172400	62960419	923	923	923	923	0
91	20230822	172300	62960419	923	923	923	923	0
92	20230822	172200	62960419	923	923	923	923	9808
93	20230822	172100	62960419	923	923	923	923	0
94	20230822	172000	62960419	923	923	923	923	0
95	20230822	171900	62960419	923	923	923	923	0
96	20230822	171800	62960419	923	923	923	923	0
97	20230822	171700	62960419	923	923	923	923	0
98	20230822	171600	62960419	923	923	923	923	0
99	20230822	171500	62960419	923	923	923	923	0
100	20230822	171400	62960419	923	923	923	923	0
101	20230822	171300	62960419	923	923	923	923	0
102	20230822	171200	62960419	923	923	923	923	0
103	20230822	171100	62960419	923	923	923	923	0
104	20230822	171000	62960419	923	923	923	923	0
105	20230822	170900	62960419	923	923	923	923	0
106	20230822	170800	62960419	923	923	923	923	0
107	20230822	170700	62960419	923	923	923	923	0
108	20230822	170600	62960419	923	923	923	923	0
109	20230822	170500	62960419	923	923	923	923	0
110	20230822	170400	62960419	923	923	923	923	0
111	20230822	170300	62960419	923	923	923	923	0
112	20230822	170200	62960419	923	923	923	923	0
113	20230822	170100	62960419	923	923	923	923	0
114	20230822	170000	62960419	923	923	923	923	0
115	20230822	165900	62960419	923	923	923	923	0
116	20230822	165800	62960419	923	923	923	923	0
117	20230822	165700	62960419	923	923	923	923	0
118	20230822	165600	62960419	923	923	923	923	0
119	20230822	165500	62960419	923	923	923	923	0
120	20230822	165400	62960419	923	923	923	923	0
121	20230822	165300	62960419	923	923	923	923	0
122	20230822	165200	62960419	923	923	923	923	9808
123	20230822	165100	62960419	923	923	923	923	0
124	20230822	165000	62960419	923	923	923	923	0
125	20230822	164900	62960419	923	923	923	923	0
126	20230822	164800	62960419	923	923	923	923	0
127	20230822	164700	62960419	923	923	923	923	0
128	20230822	164600	62960419	923	923	923	923	0
129	20230822	164500	62960419	923	923	923	923	0
130	20230822	164400	62960419	923	923	923	923	0
131	20230822	164300	62960419	923	923	923	923	0
132	20230822	164200	62960419	923	923	923	923	0
133	20230822	164100	62960419	923	923	923	923	0
134	20230822	164000	62960419	923	923	923	923	0
135	20230822	163900	62960419	923	923	923	923	0
136	20230822	163800	62960419	923	923	923	923	0
137	20230822	163700	62960419	923	923	923	923	0
138	20230822	163600	62960419	923	923	923	923	0
139	20230822	163500	62960419	923	923	923	923	0
140	20230822	163400	62960419	923	923	923	923	0
141	20230822	163300	62960419	923	923	923	923	0
142	20230822	163200	62960419	923	923	923	923	0
143	20230822	163100	62960419	923	923	923	923	0
144	20230822	163000	62960419	923	923	923	923	0
145	20230822	162900	62960419	923	923	923	923	0
146	20230822	162800	62960419	923	923	923	923	0
147	20230822	162700	62960419	923	923	923	923	0
148	20230822	162600	62960419	923	923	923	923	0
149	20230822	162500	62960419	923	923	923	923	0
150	20230822	162400	62960419	923	923	923	923	0
151	20230822	162300	62960419	923	923	923	923	0
152	20230822	162200	62960419	923	923	923	923	9808
153	20230822	162100	62960419	923	923	923	923	0
154	20230822	162000	62960419	923	923	923	923	0
155	20230822	161900	62960419	923	923	923	923	0
156	20230822	161800	62960419	923	923	923	923	0
157	20230822	161700	62960419	923	923	923	923	0
158	20230822	161600	62960419	923	923	923	923	0
159	20230822	161500	62960419	923	923	923	923	0
160	20230822	161400	62960419	923	923	923	923	0
161	20230822	161300	62960419	923	923	923	923	0
162	20230822	161200	62960419	923	923	923	923	0
163	20230822	161100	62960419	923	923	923	923	0
164	20230822	161000	62960419	923	923	923	923	0
165	20230822	160900	62960419	923	923	923	923	0
166	20230822	160800	62960419	923	923	923	923	0
167	20230822	160700	62960419	923	923	923	923	0
168	20230822	160600	62960419	923	923	923	923	0
169	20230822	160500	62960419	923	923	923	923	0
170	20230822	160400	62960419	923	923	923	923	0
171	20230822	160300	62960419	923	923	923	923	0
172	20230822	160200	62960419	923	923	923	923	0
173	20230822	160100	62960419	923	923	923	923	0
174	20230822	160000	62960419	923	923	923	923	0
175	20230822	155900	62960419	923	923	923	923	0
176	20230822	155800	62960419	923	923	923	923	0
177	20230822	155700	62960419	923	923	923	923	0
178	20230822	155600	62960419	923	923	923	923	0
179	20230822	155500	62960419	923	923	923	923	0
180	20230822	155400	62960419	923	923	923	923	0
181	20230822	155300	62960419	923	923	923	923	0
182	20230822	155200	62960419	923	923	923	923	9808
183	20230822	155100	62960419	923	923	923	923	0
184	20230822	155000	62960419	923	923	923	923	0
185	20230822	154900	62960419	923	923	923	923	0
186	20230822	154800	62960419	923	923	923	923	0
187	20230822	154700	62960419	923	923	923	923	0
188	20230822	154600	62960419	923	923	923	923	0
189	20230822	154500	62960419	923	923	923	923	0
190	20230822	154400	62960419	923	923	923	923	0
191	20230822	154300	62960419	923	923	923	923	0
192	20230822	154200	62960419	923	923	923	923	0
193	20230822	154100	62960419	923	923	923	923	0
194	20230822	154000	62960419	923	923	923	923	0
195	20230822	153900	62960419	923	923	923	923	0
196	20230822	153800	62960419	923	923	923	923	0
197	20230822	153700	62960419	923	923	923	923	0
198	20230822	153600	62960419	923	923	923	923	0
199	20230822	153500	62960419	923	923	923	923	0
200	20230822	153400	62960419	923	923	923	923	0
201	20230822	153300	62960419	923	923	923	923	0
202	20230822	153200	62960419	923	923	923	923	0
203	20230822	153100	62960419	923	923	923	923	0
204	20230822	153000	62960419	923	923	923	923	9808
205	20230822	152900	53907635	916	916	916	916	0
206	20230822	152800	53907635	916	916	916	916	0
207	20230822	152700	53907635	916	916	916	916	0
208	20230822	152600	53907635	916	916	916	916	0
209	20230822	152500	53907635	916	916	916	916	0
210	20230822	152400	53907635	916	916	916	916	0
211	20230822	152300	53907635	916	916	916	916	0
212	20230822	152200	53907635	916	916	916	916	0
213	20230822	152100	53907635	916	916	916	916	0
214	20230822	152000	53907635	916	916	916	916	0
215	20230822	151900	53907635	916	916	916	916	0
216	20230822	151800	53907635	916	916	916	916	86
217	20230822	151700	53828859	916	916	916	916	0
218	20230822	151600	53828859	916	916	916	916	0
219	20230822	151500	53828859	916	915	916	914	452
220	20230822	151400	53415705	916	916	916	916	11
221	20230822	151300	53405629	916	916	916	916	1
222	20230822	151200	53404713	917	917	917	917	3
223	20230822	151100	53401962	916	916	916	916	1
224	20230822	151000	53401046	917	916	917	916	4
225	20230822	150900	53397379	917	917	917	917	0
226	20230822	150800	53397379	917	916	917	916	43
227	20230822	150700	53357989	914	914	914	914	0
228	20230822	150600	53357989	914	915	915	914	1100
229	20230822	150500	52351565	917	917	917	917	10
230	20230822	150400	52342395	916	917	917	915	14
231	20230822	150300	52329560	915	915	915	915	10
232	20230822	150200	52320410	917	917	917	917	6
233	20230822	150100	52314908	917	917	917	917	0
234	20230822	150000	52314908	917	917	917	917	0
235	20230822	145900	52314908	917	917	917	917	0
236	20230822	145800	52314908	917	917	917	917	0
237	20230822	145700	52314908	917	917	917	917	0
238	20230822	145600	52314908	917	917	917	917	0
239	20230822	145500	52314908	917	917	917	917	0
240	20230822	145400	52314908	917	917	917	917	0
241	20230822	145300	52314908	917	917	917	917	4
242	20230822	145200	52311240	917	918	918	916	23
243	20230822	145100	52290154	918	916	918	915	816
244	20230822	145000	51543470	918	918	918	918	0
245	20230822	144900	51543470	918	918	918	918	0
246	20230822	144800	51543470	918	918	918	918	0
247	20230822	144700	51543470	918	918	918	918	100
248	20230822	144600	51451670	918	917	918	917	5
249	20230822	144500	51447082	918	918	918	918	0
250	20230822	144400	51447082	918	918	918	918	0
251	20230822	144300	51447082	918	918	918	918	0
252	20230822	144200	51447082	918	918	918	918	0
253	20230822	144100	51447082	918	918	918	918	0
254	20230822	144000	51447082	918	918	918	918	0
255	20230822	143900	51447082	918	918	918	918	0
256	20230822	143800	51447082	918	918	918	918	0
257	20230822	143700	51447082	918	918	918	918	0
258	20230822	143600	51447082	918	918	918	918	0
259	20230822	143500	51447082	918	918	918	918	0
260	20230822	143400	51447082	918	918	918	918	5
261	20230822	143300	51442492	915	916	916	915	10
262	20230822	143200	51433337	918	918	918	918	4
263	20230822	143100	51429665	918	918	918	918	0
264	20230822	143000	51429665	918	918	918	918	5
265	20230822	142900	51425075	919	914	919	914	741
266	20230822	142800	50747781	914	914	914	913	773
267	20230822	142700	50041269	914	914	914	914	102
268	20230822	142600	49948041	914	914	914	914	0
269	20230822	142500	49948041	914	914	914	914	394
270	20230822	142400	49587925	914	914	914	914	0
271	20230822	142300	49587925	914	914	914	914	0
272	20230822	142200	49587925	914	918	918	914	182
273	20230822	142100	49420857	918	916	918	916	107
274	20230822	142000	49322750	914	914	914	914	0
275	20230822	141900	49322750	914	914	914	914	0
276	20230822	141800	49322750	914	914	914	914	2
277	20230822	141700	49320922	914	914	914	914	0
278	20230822	141600	49320922	914	914	914	914	0
279	20230822	141500	49320922	914	914	914	914	2
280	20230822	141400	49319094	914	914	914	914	0
281	20230822	141300	49319094	914	914	914	914	0
282	20230822	141200	49319094	914	914	914	914	0
283	20230822	141100	49319094	914	914	914	914	0
284	20230822	141000	49319094	914	914	914	914	0
285	20230822	140900	49319094	914	914	914	914	0
286	20230822	140800	49319094	914	914	914	914	0
287	20230822	140700	49319094	914	914	914	914	0
288	20230822	140600	49319094	914	914	914	914	0
289	20230822	140500	49319094	914	914	914	914	1500
290	20230822	140400	47948094	914	914	914	914	0
291	20230822	140300	47948094	914	914	914	914	0
292	20230822	140200	47948094	914	914	914	914	0
293	20230822	140100	47948094	914	914	914	914	0
294	20230822	140000	47948094	914	914	914	914	0
295	20230822	135900	47948094	914	914	914	914	0
296	20230822	135800	47948094	914	914	914	914	0
297	20230822	135700	47948094	914	914	914	914	0
298	20230822	135600	47948094	914	914	914	914	0
299	20230822	135500	47948094	914	914	914	914	101
300	20230822	135400	47855780	915	915	915	915	0
301	20230822	135300	47855780	915	914	915	914	649
302	20230822	135200	47262497	914	914	914	914	0
303	20230822	135100	47262497	914	914	914	914	211
304	20230822	135000	47069643	915	915	915	915	280
305	20230822	134900	46813443	918	918	918	918	10
306	20230822	134800	46804263	918	918	918	918	0
307	20230822	134700	46804263	918	918	918	918	8
308	20230822	134600	46796919	918	918	918	918	0
309	20230822	134500	46796919	918	918	918	918	0
310	20230822	134400	46796919	918	918	918	918	0
311	20230822	134300	46796919	918	918	918	918	0
312	20230822	134200	46796919	918	918	918	918	1
313	20230822	134100	46796001	918	918	918	918	0
314	20230822	134000	46796001	918	918	918	918	0
315	20230822	133900	46796001	918	918	918	918	0
316	20230822	133800	46796001	918	918	918	918	0
317	20230822	133700	46796001	918	917	918	917	2000
318	20230822	133600	44960811	918	918	918	918	0
319	20230822	133500	44960811	918	918	918	918	0
320	20230822	133400	44960811	918	918	918	918	0
321	20230822	133300	44960811	918	918	918	918	0
322	20230822	133200	44960811	918	917	918	917	22
323	20230822	133100	44940617	918	917	918	917	107
324	20230822	133000	44842431	914	914	914	914	0
325	20230822	132900	44842431	914	914	914	914	0
326	20230822	132800	44842431	914	914	914	914	0
327	20230822	132700	44842431	914	914	914	914	2
328	20230822	132600	44840603	915	915	915	915	0
329	20230822	132500	44840603	915	915	915	915	0
330	20230822	132400	44840603	915	915	915	915	2
331	20230822	132300	44838773	915	915	915	915	0
332	20230822	132200	44838773	915	916	916	915	1913
333	20230822	132100	43086466	916	916	916	916	0
334	20230822	132000	43086466	916	916	916	916	0
335	20230822	131900	43086466	916	916	916	916	0
336	20230822	131800	43086466	916	916	916	916	0
337	20230822	131700	43086466	916	916	916	916	0
338	20230822	131600	43086466	916	916	916	916	0
339	20230822	131500	43086466	916	916	916	916	18
340	20230822	131400	43069978	916	916	916	916	0
341	20230822	131300	43069978	916	916	916	916	0
342	20230822	131200	43069978	916	916	916	916	0
343	20230822	131100	43069978	916	916	916	916	0
344	20230822	131000	43069978	916	916	916	916	23
345	20230822	130900	43048910	916	916	916	916	0
346	20230822	130800	43048910	916	916	916	916	0
347	20230822	130700	43048910	916	916	916	916	0
348	20230822	130600	43048910	916	916	916	916	30
349	20230822	130500	43021430	916	916	916	916	0
350	20230822	130400	43021430	916	916	916	916	0
351	20230822	130300	43021430	916	916	916	916	102
352	20230822	130200	42927998	916	916	916	916	0
353	20230822	130100	42927998	916	916	916	916	0
354	20230822	130000	42927998	916	916	916	916	0
355	20230822	125900	42927998	916	916	916	916	0
356	20230822	125800	42927998	916	916	916	916	0
357	20230822	125700	42927998	916	916	916	916	0
358	20230822	125600	42927998	916	916	916	916	0
359	20230822	125500	42927998	916	916	916	916	0
360	20230822	125400	42927998	916	916	916	916	179
361	20230822	125300	42764034	916	916	916	916	335
362	20230822	125200	42457174	916	916	916	916	30
363	20230822	125100	42429694	916	916	916	916	0
364	20230822	125000	42429694	916	916	916	916	0
365	20230822	124900	42429694	916	916	916	916	0
366	20230822	124800	42429694	916	916	916	916	30
367	20230822	124700	42402214	916	916	916	916	0
368	20230822	124600	42402214	916	916	916	916	1000
369	20230822	124500	41486214	918	918	918	918	0
370	20230822	124400	41486214	918	918	918	918	0
371	20230822	124300	41486214	918	918	918	918	0
372	20230822	124200	41486214	918	918	918	918	0
373	20230822	124100	41486214	918	918	918	918	107
374	20230822	124000	41387988	918	917	918	917	128
375	20230822	123900	41270502	916	916	916	916	0
376	20230822	123800	41270502	916	916	916	916	0
377	20230822	123700	41270502	916	916	916	916	0
378	20230822	123600	41270502	916	916	916	916	0
379	20230822	123500	41270502	916	916	916	916	0
380	20230822	123400	41270502	916	916	916	916	0
381	20230822	123300	41270502	916	916	916	916	0
382	20230822	123200	41270502	916	916	916	916	0
383	20230822	123100	41270502	916	916	916	916	0
384	20230822	123000	41270502	916	917	917	916	59
385	20230822	122900	41216457	918	917	918	917	199
386	20230822	122800	41033874	917	917	917	917	0
387	20230822	122700	41033874	917	917	917	917	0
388	20230822	122600	41033874	917	917	917	917	0
389	20230822	122500	41033874	917	917	917	917	0
390	20230822	122400	41033874	917	917	917	917	0
391	20230822	122300	41033874	917	917	917	917	3
392	20230822	122200	41031123	917	917	917	917	0
393	20230822	122100	41031123	917	917	917	917	0
394	20230822	122000	41031123	917	917	917	917	57
395	20230822	121900	40978854	917	917	917	917	4
396	20230822	121800	40975186	917	917	917	917	1
397	20230822	121700	40974269	918	918	918	918	0
398	20230822	121600	40974269	918	918	918	918	212
399	20230822	121500	40779653	918	918	918	918	0
400	20230822	121400	40779653	918	918	918	918	0
401	20230822	121300	40779653	918	918	918	918	0
402	20230822	121200	40779653	918	918	918	918	0
403	20230822	121100	40779653	918	918	918	918	134
404	20230822	121000	40656641	916	916	916	916	0
405	20230822	120900	40656641	916	916	916	916	0
406	20230822	120800	40656641	916	916	916	916	0
407	20230822	120700	40656641	916	916	916	916	87
408	20230822	120600	40576949	916	916	916	916	148
409	20230822	120500	40441381	913	913	913	913	0
410	20230822	120400	40441381	913	913	913	913	0
411	20230822	120300	40441381	913	913	913	913	0
412	20230822	120200	40441381	913	914	914	913	16
413	20230822	120100	40426768	916	916	916	916	134
414	20230822	120000	40304024	916	916	916	916	0
415	20230822	115900	40304024	916	916	916	916	5
416	20230822	115800	40299444	916	916	916	916	0
417	20230822	115700	40299444	916	916	916	916	0
418	20230822	115600	40299444	916	916	916	916	0
419	20230822	115500	40299444	916	916	916	916	0
420	20230822	115400	40299444	916	916	916	916	0
421	20230822	115300	40299444	916	916	916	916	0
422	20230822	115200	40299444	916	916	916	916	0
423	20230822	115100	40299444	916	916	916	916	107
424	20230822	115000	40201432	914	914	914	914	0
425	20230822	114900	40201432	914	914	914	914	0
426	20230822	114800	40201432	914	914	914	914	0
427	20230822	114700	40201432	914	914	914	914	1
428	20230822	114600	40200518	914	914	914	914	0
429	20230822	114500	40200518	914	914	914	914	0
430	20230822	114400	40200518	914	914	914	914	0
431	20230822	114300	40200518	914	914	914	914	0
432	20230822	114200	40200518	914	914	914	914	0
433	20230822	114100	40200518	914	914	914	914	0
434	20230822	114000	40200518	914	914	914	914	53
435	20230822	113900	40152076	914	914	914	914	47
436	20230822	113800	40109118	914	914	914	914	0
437	20230822	113700	40109118	914	914	914	914	0
438	20230822	113600	40109118	914	914	914	914	0
439	20230822	113500	40109118	914	914	914	914	0
440	20230822	113400	40109118	914	914	914	914	0
441	20230822	113300	40109118	914	914	914	914	0
442	20230822	113200	40109118	914	914	914	914	0
443	20230822	113100	40109118	914	914	914	914	0
444	20230822	113000	40109118	914	914	914	914	0
445	20230822	112900	40109118	914	914	914	914	0
446	20230822	112800	40109118	914	914	914	914	0
447	20230822	112700	40109118	914	914	914	914	0
448	20230822	112600	40109118	914	914	914	914	0
449	20230822	112500	40109118	914	914	914	914	0
450	20230822	112400	40109118	914	914	914	914	0
451	20230822	112300	40109118	914	914	914	914	75
452	20230822	112200	40040568	914	914	914	914	5
453	20230822	112100	40035998	914	914	914	914	0
454	20230822	112000	40035998	914	914	914	914	225
455	20230822	111900	39830348	914	914	914	914	0
456	20230822	111800	39830348	914	914	914	914	0
457	20230822	111700	39830348	914	914	914	914	0
458	20230822	111600	39830348	914	914	914	914	0
459	20230822	111500	39830348	914	914	914	914	0
460	20230822	111400	39830348	914	914	914	914	0
461	20230822	111300	39830348	914	914	914	914	3500
462	20230822	111200	36631348	914	914	914	914	0
463	20230822	111100	36631348	914	914	914	914	0
464	20230822	111000	36631348	914	914	914	914	0
465	20230822	110900	36631348	914	914	914	914	0
466	20230822	110800	36631348	914	914	914	914	600
467	20230822	110700	36082948	914	914	914	914	0
468	20230822	110600	36082948	914	914	914	914	2
469	20230822	110500	36081120	914	914	914	914	654
470	20230822	110400	35483364	917	917	917	917	0
471	20230822	110300	35483364	917	917	917	917	0
472	20230822	110200	35483364	917	917	917	917	0
473	20230822	110100	35483364	917	914	917	914	107
474	20230822	110000	35385521	914	914	914	914	0
475	20230822	105900	35385521	914	914	914	914	0
476	20230822	105800	35385521	914	914	914	914	0
477	20230822	105700	35385521	914	914	914	914	8
478	20230822	105600	35378209	914	914	914	914	0
479	20230822	105500	35378209	914	914	914	914	0
480	20230822	105400	35378209	914	914	914	914	448
481	20230822	105300	34968737	917	917	917	917	0
482	20230822	105200	34968737	917	917	917	917	0
483	20230822	105100	34968737	917	917	917	917	0
484	20230822	105000	34968737	917	917	917	917	0
485	20230822	104900	34968737	917	917	917	917	7
486	20230822	104800	34962318	914	914	914	914	0
487	20230822	104700	34962318	914	914	914	914	2
488	20230822	104600	34960490	914	916	916	914	1294
489	20230822	104500	33776346	916	916	916	916	14
490	20230822	104400	33763522	917	917	917	917	300
491	20230822	104300	33488422	917	917	917	917	109
492	20230822	104200	33388469	916	916	916	916	0
493	20230822	104100	33388469	916	916	916	916	0
494	20230822	104000	33388469	916	916	916	916	0
495	20230822	103900	33388469	916	916	916	916	0
496	20230822	103800	33388469	916	916	916	916	0
497	20230822	103700	33388469	916	916	916	916	0
498	20230822	103600	33388469	916	916	916	916	0
499	20230822	103500	33388469	916	916	916	916	0
500	20230822	103400	33388469	916	916	916	916	94
501	20230822	103300	33302365	916	916	916	916	1
502	20230822	103200	33301449	916	916	916	916	55
503	20230822	103100	33251069	917	917	917	917	1
504	20230822	103000	33250152	917	917	917	917	0
505	20230822	102900	33250152	917	917	917	917	26
506	20230822	102800	33226310	916	916	916	916	0
507	20230822	102700	33226310	916	916	916	916	0
508	20230822	102600	33226310	916	916	916	916	0
509	20230822	102500	33226310	916	916	916	916	0
510	20230822	102400	33226310	916	916	916	916	0
511	20230822	102300	33226310	916	916	916	916	0
512	20230822	102200	33226310	916	916	916	916	0
513	20230822	102100	33226310	916	916	916	916	0
514	20230822	102000	33226310	916	916	916	916	0
515	20230822	101900	33226310	916	916	916	916	0
516	20230822	101800	33226310	916	916	916	916	0
517	20230822	101700	33226310	916	916	916	916	0
518	20230822	101600	33226310	916	916	916	916	0
519	20230822	101500	33226310	916	916	916	916	101
520	20230822	101400	33133794	916	916	916	916	0
521	20230822	101300	33133794	916	916	916	916	0
522	20230822	101200	33133794	916	916	916	916	0
523	20230822	101100	33133794	916	916	916	916	0
524	20230822	101000	33133794	916	916	916	916	0
525	20230822	100900	33133794	916	916	916	916	0
526	20230822	100800	33133794	916	916	916	916	200
527	20230822	100700	32950594	916	916	916	916	0
528	20230822	100600	32950594	916	916	916	916	0
529	20230822	100500	32950594	916	916	916	916	0
530	20230822	100400	32950594	916	916	916	916	0
531	20230822	100300	32950594	916	916	916	916	2
532	20230822	100200	32948762	916	916	916	916	0
533	20230822	100100	32948762	916	916	916	916	0
534	20230822	100000	32948762	916	916	916	916	0
535	20230822	095900	32948762	916	916	916	916	3
536	20230822	095800	32946014	913	913	913	913	1
537	20230822	095700	32945101	915	915	915	915	0
538	20230822	095600	32945101	915	915	915	915	1003
539	20230822	095500	32027356	918	918	918	918	0
540	20230822	095400	32027356	918	918	918	918	0
541	20230822	095300	32027356	918	918	918	918	0
542	20230822	095200	32027356	918	918	918	918	5
543	20230822	095100	32022766	918	918	918	918	0
544	20230822	095000	32022766	918	918	918	918	0
545	20230822	094900	32022766	918	918	918	918	0
546	20230822	094800	32022766	918	918	918	918	0
547	20230822	094700	32022766	918	918	918	918	0
548	20230822	094600	32022766	918	918	918	918	0
549	20230822	094500	32022766	918	918	918	918	0
550	20230822	094400	32022766	918	918	918	918	0
551	20230822	094300	32022766	918	918	918	918	0
552	20230822	094200	32022766	918	918	918	918	0
553	20230822	094100	32022766	918	918	918	918	60
554	20230822	094000	31967686	919	919	919	919	5
555	20230822	093900	31963091	919	917	919	917	22470
556	20230822	093800	11358097	919	919	919	919	0
557	20230822	093700	11358097	919	919	919	919	0
558	20230822	093600	11358097	919	919	919	919	7
559	20230822	093500	11351664	919	919	919	919	1
560	20230822	093400	11350745	919	918	919	918	274
561	20230822	093300	11099209	918	917	918	917	2180
562	20230822	093200	9099261	918	918	918	918	105
563	20230822	093100	9002871	918	918	918	918	0
564	20230822	093000	9002871	918	918	918	918	1
565	20230822	092900	9001953	918	918	918	918	0
566	20230822	092800	9001953	918	917	918	917	1153
567	20230822	092700	7944649	918	918	918	918	67
568	20230822	092600	7883143	918	918	918	918	0
569	20230822	092500	7883143	918	918	918	918	117
570	20230822	092400	7775737	918	917	918	917	520
571	20230822	092300	7298679	918	918	918	918	0
572	20230822	092200	7298679	918	918	918	918	4
573	20230822	092100	7295007	917	918	918	917	1583
574	20230822	092000	5841896	917	917	917	917	156
575	20230822	091900	5698844	918	918	918	918	0
576	20230822	091800	5698844	918	918	918	918	3
577	20230822	091700	5696090	918	917	918	917	610
578	20230822	091600	5136121	917	917	917	917	1
579	20230822	091500	5135204	918	918	918	918	0
580	20230822	091400	5135204	918	918	918	918	0
581	20230822	091300	5135204	918	918	918	918	0
582	20230822	091200	5135204	918	918	918	918	0
583	20230822	091100	5135204	918	917	918	917	806
584	20230822	091000	4396096	918	917	918	917	2605
585	20230822	090900	2007306	918	918	918	918	0
586	20230822	090800	2007306	918	917	918	917	26
587	20230822	090700	1983458	918	918	918	918	4
588	20230822	090600	1979786	917	917	917	917	160
589	20230822	090500	1833066	913	913	913	913	20
590	20230822	090400	1814806	917	913	917	913	9
591	20230822	090300	1806573	917	917	917	917	0
592	20230822	090200	1806573	917	917	917	917	0
593	20230822	090100	1806573	917	917	917	917	5
594	20230822	090000	1801988	917	911	917	911	1978