KissMeData/079190/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193700	91021463	914	914	914	914	1556
3	20230817	193600	91021463	914	914	914	914	0
4	20230817	193500	91021463	914	914	914	914	0
5	20230817	193400	91021463	914	914	914	914	0
6	20230817	193300	91021463	914	914	914	914	0
7	20230817	193200	91021463	914	914	914	914	0
8	20230817	193100	91021463	914	914	914	914	0
9	20230817	193000	91021463	914	914	914	914	0
10	20230817	192900	91021463	914	914	914	914	0
11	20230817	192800	91021463	914	914	914	914	0
12	20230817	192700	91021463	914	914	914	914	0
13	20230817	192600	91021463	914	914	914	914	0
14	20230817	192500	91021463	914	914	914	914	0
15	20230817	192400	91021463	914	914	914	914	0
16	20230817	192300	91021463	914	914	914	914	0
17	20230817	192200	91021463	914	914	914	914	0
18	20230817	192100	91021463	914	914	914	914	0
19	20230817	192000	91021463	914	914	914	914	0
20	20230817	191900	91021463	914	914	914	914	0
21	20230817	191800	91021463	914	914	914	914	0
22	20230817	191700	91021463	914	914	914	914	0
23	20230817	191600	91021463	914	914	914	914	0
24	20230817	191500	91021463	914	914	914	914	0
25	20230817	191400	91021463	914	914	914	914	0
26	20230817	191300	91021463	914	914	914	914	0
27	20230817	191200	91021463	914	914	914	914	0
28	20230817	191100	91021463	914	914	914	914	0
29	20230817	191000	91021463	914	914	914	914	0
30	20230817	190900	91021463	914	914	914	914	0
31	20230817	190800	91021463	914	914	914	914	0
32	20230817	190700	91021463	914	914	914	914	1556
33	20230817	190600	91021463	914	914	914	914	0
34	20230817	190500	91021463	914	914	914	914	0
35	20230817	190400	91021463	914	914	914	914	0
36	20230817	190300	91021463	914	914	914	914	0
37	20230817	190200	91021463	914	914	914	914	0
38	20230817	190100	91021463	914	914	914	914	0
39	20230817	190000	91021463	914	914	914	914	0
40	20230817	185900	91021463	914	914	914	914	0
41	20230817	185800	91021463	914	914	914	914	0
42	20230817	185700	91021463	914	914	914	914	0
43	20230817	185600	91021463	914	914	914	914	0
44	20230817	185500	91021463	914	914	914	914	0
45	20230817	185400	91021463	914	914	914	914	0
46	20230817	185300	91021463	914	914	914	914	0
47	20230817	185200	91021463	914	914	914	914	0
48	20230817	185100	91021463	914	914	914	914	0
49	20230817	185000	91021463	914	914	914	914	0
50	20230817	184900	91021463	914	914	914	914	0
51	20230817	184800	91021463	914	914	914	914	0
52	20230817	184700	91021463	914	914	914	914	0
53	20230817	184600	91021463	914	914	914	914	0
54	20230817	184500	91021463	914	914	914	914	0
55	20230817	184400	91021463	914	914	914	914	0
56	20230817	184300	91021463	914	914	914	914	0
57	20230817	184200	91021463	914	914	914	914	0
58	20230817	184100	91021463	914	914	914	914	0
59	20230817	184000	91021463	914	914	914	914	0
60	20230817	183900	91021463	914	914	914	914	0
61	20230817	183800	91021463	914	914	914	914	0
62	20230817	183700	91021463	914	914	914	914	1556
63	20230817	183600	91021463	914	914	914	914	0
64	20230817	183500	91021463	914	914	914	914	0
65	20230817	183400	91021463	914	914	914	914	0
66	20230817	183300	91021463	914	914	914	914	0
67	20230817	183200	91021463	914	914	914	914	0
68	20230817	183100	91021463	914	914	914	914	0
69	20230817	183000	91021463	914	914	914	914	0
70	20230817	182900	91021463	914	914	914	914	0
71	20230817	182800	91021463	914	914	914	914	0
72	20230817	182700	91021463	914	914	914	914	0
73	20230817	182600	91021463	914	914	914	914	0
74	20230817	182500	91021463	914	914	914	914	0
75	20230817	182400	91021463	914	914	914	914	0
76	20230817	182300	91021463	914	914	914	914	0
77	20230817	182200	91021463	914	914	914	914	0
78	20230817	182100	91021463	914	914	914	914	0
79	20230817	182000	91021463	914	914	914	914	0
80	20230817	181900	91021463	914	914	914	914	0
81	20230817	181800	91021463	914	914	914	914	0
82	20230817	181700	91021463	914	914	914	914	0
83	20230817	181600	91021463	914	914	914	914	0
84	20230817	181500	91021463	914	914	914	914	0
85	20230817	181400	91021463	914	914	914	914	0
86	20230817	181300	91021463	914	914	914	914	0
87	20230817	181200	91021463	914	914	914	914	0
88	20230817	181100	91021463	914	914	914	914	0
89	20230817	181000	91021463	914	914	914	914	0
90	20230817	180900	91021463	914	914	914	914	0
91	20230817	180800	91021463	914	914	914	914	0
92	20230817	180700	91021463	914	914	914	914	1556
93	20230817	180600	91021463	914	914	914	914	0
94	20230817	180500	91021463	914	914	914	914	0
95	20230817	180400	91021463	914	914	914	914	0
96	20230817	180300	91021463	914	914	914	914	0
97	20230817	180200	91021463	914	914	914	914	0
98	20230817	180100	91021463	914	914	914	914	0
99	20230817	180000	91021463	914	914	914	914	0
100	20230817	175900	91021463	914	914	914	914	0
101	20230817	175800	91021463	914	914	914	914	0
102	20230817	175700	91021463	914	914	914	914	0
103	20230817	175600	91021463	914	914	914	914	0
104	20230817	175500	91021463	914	914	914	914	0
105	20230817	175400	91021463	914	914	914	914	0
106	20230817	175300	91021463	914	914	914	914	0
107	20230817	175200	91021463	914	914	914	914	0
108	20230817	175100	91021463	914	914	914	914	0
109	20230817	175000	91021463	914	914	914	914	0
110	20230817	174900	91021463	914	914	914	914	0
111	20230817	174800	91021463	914	914	914	914	0
112	20230817	174700	91021463	914	914	914	914	0
113	20230817	174600	91021463	914	914	914	914	0
114	20230817	174500	91021463	914	914	914	914	0
115	20230817	174400	91021463	914	914	914	914	0
116	20230817	174300	91021463	914	914	914	914	0
117	20230817	174200	91021463	914	914	914	914	0
118	20230817	174100	91021463	914	914	914	914	0
119	20230817	174000	91021463	914	914	914	914	0
120	20230817	173900	91021463	914	914	914	914	0
121	20230817	173800	91021463	914	914	914	914	0
122	20230817	173700	91021463	914	914	914	914	1556
123	20230817	173600	91021463	914	914	914	914	0
124	20230817	173500	91021463	914	914	914	914	0
125	20230817	173400	91021463	914	914	914	914	0
126	20230817	173300	91021463	914	914	914	914	0
127	20230817	173200	91021463	914	914	914	914	0
128	20230817	173100	91021463	914	914	914	914	0
129	20230817	173000	91021463	914	914	914	914	0
130	20230817	172900	91021463	914	914	914	914	0
131	20230817	172800	91021463	914	914	914	914	0
132	20230817	172700	91021463	914	914	914	914	0
133	20230817	172600	91021463	914	914	914	914	0
134	20230817	172500	91021463	914	914	914	914	0
135	20230817	172400	91021463	914	914	914	914	0
136	20230817	172300	91021463	914	914	914	914	0
137	20230817	172200	91021463	914	914	914	914	0
138	20230817	172100	91021463	914	914	914	914	0
139	20230817	172000	91021463	914	914	914	914	0
140	20230817	171900	91021463	914	914	914	914	0
141	20230817	171800	91021463	914	914	914	914	0
142	20230817	171700	91021463	914	914	914	914	0
143	20230817	171600	91021463	914	914	914	914	0
144	20230817	171500	91021463	914	914	914	914	0
145	20230817	171400	91021463	914	914	914	914	0
146	20230817	171300	91021463	914	914	914	914	0
147	20230817	171200	91021463	914	914	914	914	0
148	20230817	171100	91021463	914	914	914	914	0
149	20230817	171000	91021463	914	914	914	914	0
150	20230817	170900	91021463	914	914	914	914	0
151	20230817	170800	91021463	914	914	914	914	0
152	20230817	170700	91021463	914	914	914	914	1556
153	20230817	170600	91021463	914	914	914	914	0
154	20230817	170500	91021463	914	914	914	914	0
155	20230817	170400	91021463	914	914	914	914	0
156	20230817	170300	91021463	914	914	914	914	0
157	20230817	170200	91021463	914	914	914	914	0
158	20230817	170100	91021463	914	914	914	914	0
159	20230817	170000	91021463	914	914	914	914	0
160	20230817	165900	91021463	914	914	914	914	0
161	20230817	165800	91021463	914	914	914	914	0
162	20230817	165700	91021463	914	914	914	914	0
163	20230817	165600	91021463	914	914	914	914	0
164	20230817	165500	91021463	914	914	914	914	0
165	20230817	165400	91021463	914	914	914	914	0
166	20230817	165300	91021463	914	914	914	914	0
167	20230817	165200	91021463	914	914	914	914	0
168	20230817	165100	91021463	914	914	914	914	0
169	20230817	165000	91021463	914	914	914	914	0
170	20230817	164900	91021463	914	914	914	914	0
171	20230817	164800	91021463	914	914	914	914	0
172	20230817	164700	91021463	914	914	914	914	0
173	20230817	164600	91021463	914	914	914	914	0
174	20230817	164500	91021463	914	914	914	914	0
175	20230817	164400	91021463	914	914	914	914	0
176	20230817	164300	91021463	914	914	914	914	0
177	20230817	164200	91021463	914	914	914	914	0
178	20230817	164100	91021463	914	914	914	914	0
179	20230817	164000	91021463	914	914	914	914	0
180	20230817	163900	91021463	914	914	914	914	0
181	20230817	163800	91021463	914	914	914	914	0
182	20230817	163700	91021463	914	914	914	914	1556
183	20230817	163600	91021463	914	914	914	914	0
184	20230817	163500	91021463	914	914	914	914	0
185	20230817	163400	91021463	914	914	914	914	0
186	20230817	163300	91021463	914	914	914	914	0
187	20230817	163200	91021463	914	914	914	914	0
188	20230817	163100	91021463	914	914	914	914	0
189	20230817	163000	91021463	914	914	914	914	0
190	20230817	162900	91021463	914	914	914	914	0
191	20230817	162800	91021463	914	914	914	914	0
192	20230817	162700	91021463	914	914	914	914	0
193	20230817	162600	91021463	914	914	914	914	0
194	20230817	162500	91021463	914	914	914	914	0
195	20230817	162400	91021463	914	914	914	914	0
196	20230817	162300	91021463	914	914	914	914	0
197	20230817	162200	91021463	914	914	914	914	0
198	20230817	162100	91021463	914	914	914	914	0
199	20230817	162000	91021463	914	914	914	914	0
200	20230817	161900	91021463	914	914	914	914	0
201	20230817	161800	91021463	914	914	914	914	0
202	20230817	161700	91021463	914	914	914	914	0
203	20230817	161600	91021463	914	914	914	914	0
204	20230817	161500	91021463	914	914	914	914	0
205	20230817	161400	91021463	914	914	914	914	0
206	20230817	161300	91021463	914	914	914	914	0
207	20230817	161200	91021463	914	914	914	914	0
208	20230817	161100	91021463	914	914	914	914	0
209	20230817	161000	91021463	914	914	914	914	0
210	20230817	160900	91021463	914	914	914	914	0
211	20230817	160800	91021463	914	914	914	914	0
212	20230817	160700	91021463	914	914	914	914	1556
213	20230817	160600	91021463	914	914	914	914	0
214	20230817	160500	91021463	914	914	914	914	0
215	20230817	160400	91021463	914	914	914	914	0
216	20230817	160300	91021463	914	914	914	914	0
217	20230817	160200	91021463	914	914	914	914	0
218	20230817	160100	91021463	914	914	914	914	0
219	20230817	160000	91021463	914	914	914	914	0
220	20230817	155900	91021463	914	914	914	914	0
221	20230817	155800	91021463	914	914	914	914	0
222	20230817	155700	91021463	914	914	914	914	0
223	20230817	155600	91021463	914	914	914	914	0
224	20230817	155500	91021463	914	914	914	914	0
225	20230817	155400	91021463	914	914	914	914	0
226	20230817	155300	91021463	914	914	914	914	0
227	20230817	155200	91021463	914	914	914	914	0
228	20230817	155100	91021463	914	914	914	914	0
229	20230817	155000	91021463	914	914	914	914	0
230	20230817	154900	91021463	914	914	914	914	0
231	20230817	154800	91021463	914	914	914	914	0
232	20230817	154700	91021463	914	914	914	914	0
233	20230817	154600	91021463	914	914	914	914	0
234	20230817	154500	91021463	914	914	914	914	0
235	20230817	154400	91021463	914	914	914	914	0
236	20230817	154300	91021463	914	914	914	914	0
237	20230817	154200	91021463	914	914	914	914	0
238	20230817	154100	91021463	914	914	914	914	0
239	20230817	154000	91021463	914	914	914	914	0
240	20230817	153900	91021463	914	914	914	914	0
241	20230817	153800	91021463	914	914	914	914	0
242	20230817	153700	91021463	914	914	914	914	1556
243	20230817	153600	91021463	914	914	914	914	0
244	20230817	153500	91021463	914	914	914	914	0
245	20230817	153400	91021463	914	914	914	914	0
246	20230817	153300	91021463	914	914	914	914	0
247	20230817	153200	91021463	914	914	914	914	0
248	20230817	153100	91021463	914	914	914	914	0
249	20230817	153000	91021463	914	914	914	914	1556
250	20230817	152900	89599279	913	913	913	913	0
251	20230817	152800	89599279	913	913	913	913	0
252	20230817	152700	89599279	913	913	913	913	0
253	20230817	152600	89599279	913	913	913	913	0
254	20230817	152500	89599279	913	913	913	913	0
255	20230817	152400	89599279	913	913	913	913	0
256	20230817	152300	89599279	913	913	913	913	0
257	20230817	152200	89599279	913	913	913	913	0
258	20230817	152100	89599279	913	913	913	913	0
259	20230817	152000	89599279	913	913	913	913	0
260	20230817	151900	89599279	913	912	914	904	1820
261	20230817	151800	87945795	913	913	913	913	9
262	20230817	151700	87937578	913	913	913	913	0
263	20230817	151600	87937578	913	913	913	913	35
264	20230817	151500	87905623	913	913	913	913	15
265	20230817	151400	87891928	913	913	913	913	6
266	20230817	151300	87886450	913	913	913	913	0
267	20230817	151200	87886450	913	913	913	913	0
268	20230817	151100	87886450	913	913	913	913	0
269	20230817	151000	87886450	913	906	913	906	41
270	20230817	150900	87849080	906	906	906	906	0
271	20230817	150800	87849080	906	906	906	906	500
272	20230817	150700	87396080	906	906	906	906	0
273	20230817	150600	87396080	906	906	906	906	0
274	20230817	150500	87396080	906	906	906	906	1
275	20230817	150400	87395174	914	914	914	914	0
276	20230817	150300	87395174	914	914	914	914	0
277	20230817	150200	87395174	914	914	914	914	0
278	20230817	150100	87395174	914	914	914	914	1
279	20230817	150000	87394260	912	912	912	912	230
280	20230817	145900	87184500	912	912	912	912	0
281	20230817	145800	87184500	912	912	912	912	274
282	20230817	145700	86934612	912	912	912	912	0
283	20230817	145600	86934612	912	912	912	912	0
284	20230817	145500	86934612	912	910	912	910	1000
285	20230817	145400	86024012	907	907	907	907	0
286	20230817	145300	86024012	907	907	907	907	0
287	20230817	145200	86024012	907	907	907	907	0
288	20230817	145100	86024012	907	907	907	907	0
289	20230817	145000	86024012	907	907	907	907	0
290	20230817	144900	86024012	907	907	907	907	1433
291	20230817	144800	84724281	905	905	905	905	1560
292	20230817	144700	83312481	905	905	905	905	0
293	20230817	144600	83312481	905	905	905	905	0
294	20230817	144500	83312481	905	905	905	904	1411
295	20230817	144400	82035530	905	905	905	905	0
296	20230817	144300	82035530	905	905	905	905	62
297	20230817	144200	81979420	905	905	905	905	0
298	20230817	144100	81979420	905	905	905	905	0
299	20230817	144000	81979420	905	905	905	905	20
300	20230817	143900	81961320	907	907	907	907	110
301	20230817	143800	81861550	901	903	903	901	1164
302	20230817	143700	80811609	907	907	907	907	1
303	20230817	143600	80810702	903	903	903	903	0
304	20230817	143500	80810702	903	903	903	903	0
305	20230817	143400	80810702	903	903	903	903	0
306	20230817	143300	80810702	903	907	907	903	230
307	20230817	143200	80602648	908	908	908	908	0
308	20230817	143100	80602648	908	908	908	908	0
309	20230817	143000	80602648	908	910	911	908	624
310	20230817	142900	80035211	912	912	912	912	0
311	20230817	142800	80035211	912	912	912	912	192
312	20230817	142700	79860107	912	912	912	912	4
313	20230817	142600	79856459	914	914	914	914	0
314	20230817	142500	79856459	914	914	914	914	0
315	20230817	142400	79856459	914	914	914	914	0
316	20230817	142300	79856459	914	914	914	914	0
317	20230817	142200	79856459	914	914	914	914	0
318	20230817	142100	79856459	914	914	914	914	0
319	20230817	142000	79856459	914	914	914	914	0
320	20230817	141900	79856459	914	914	914	914	0
321	20230817	141800	79856459	914	914	914	914	0
322	20230817	141700	79856459	914	914	914	914	0
323	20230817	141600	79856459	914	914	914	914	0
324	20230817	141500	79856459	914	914	914	914	0
325	20230817	141400	79856459	914	913	914	913	2
326	20230817	141300	79854632	909	909	909	909	0
327	20230817	141200	79854632	909	909	909	909	0
328	20230817	141100	79854632	909	909	909	909	0
329	20230817	141000	79854632	909	909	909	909	4
330	20230817	140900	79850996	909	909	909	909	0
331	20230817	140800	79850996	909	909	909	909	230
332	20230817	140700	79641926	909	909	909	909	0
333	20230817	140600	79641926	909	909	909	909	0
334	20230817	140500	79641926	909	909	909	909	145
335	20230817	140400	79510121	914	914	914	914	20
336	20230817	140300	79491841	914	914	914	914	0
337	20230817	140200	79491841	914	914	914	914	10
338	20230817	140100	79482701	914	914	914	914	0
339	20230817	140000	79482701	914	914	914	914	0
340	20230817	135900	79482701	914	914	914	914	0
341	20230817	135800	79482701	914	914	914	914	129
342	20230817	135700	79364795	914	914	914	914	0
343	20230817	135600	79364795	914	914	914	914	0
344	20230817	135500	79364795	914	914	914	914	0
345	20230817	135400	79364795	914	914	914	914	0
346	20230817	135300	79364795	914	914	914	914	0
347	20230817	135200	79364795	914	914	914	914	0
348	20230817	135100	79364795	914	914	914	914	0
349	20230817	135000	79364795	914	914	914	914	0
350	20230817	134900	79364795	914	914	914	914	0
351	20230817	134800	79364795	914	906	914	906	26
352	20230817	134700	79341079	914	914	914	914	1
353	20230817	134600	79340165	906	906	906	906	0
354	20230817	134500	79340165	906	906	906	906	0
355	20230817	134400	79340165	906	906	906	906	0
356	20230817	134300	79340165	906	910	910	906	230
357	20230817	134200	79131093	910	910	910	910	0
358	20230817	134100	79131093	910	910	910	910	1562
359	20230817	134000	77709673	910	909	910	909	728
360	20230817	133900	77047576	909	909	909	909	0
361	20230817	133800	77047576	909	909	909	909	0
362	20230817	133700	77047576	909	909	909	909	0
363	20230817	133600	77047576	909	909	909	909	0
364	20230817	133500	77047576	909	909	909	909	0
365	20230817	133400	77047576	909	908	909	908	90
366	20230817	133300	76965836	909	909	909	909	0
367	20230817	133200	76965836	909	909	909	909	0
368	20230817	133100	76965836	909	909	909	909	0
369	20230817	133000	76965836	909	909	909	909	0
370	20230817	132900	76965836	909	909	909	909	0
371	20230817	132800	76965836	909	909	909	909	46
372	20230817	132700	76924022	909	909	909	909	0
373	20230817	132600	76924022	909	909	909	909	50
374	20230817	132500	76878572	909	909	909	909	0
375	20230817	132400	76878572	909	909	909	909	1
376	20230817	132300	76877663	906	906	906	906	0
377	20230817	132200	76877663	906	906	906	906	0
378	20230817	132100	76877663	906	906	906	906	937
379	20230817	132000	76028741	906	906	906	906	121
380	20230817	131900	75919115	906	906	906	906	432
381	20230817	131800	75527723	908	904	908	904	235
382	20230817	131700	75315267	909	909	909	909	0
383	20230817	131600	75315267	909	909	909	909	0
384	20230817	131500	75315267	909	909	909	909	1
385	20230817	131400	75314358	903	903	903	903	372
386	20230817	131300	74978442	903	903	903	903	0
387	20230817	131200	74978442	903	903	903	903	0
388	20230817	131100	74978442	903	903	903	903	0
389	20230817	131000	74978442	903	903	903	903	4
390	20230817	130900	74974830	910	910	910	910	93
391	20230817	130800	74890200	905	905	905	905	210
392	20230817	130700	74700150	914	914	914	914	0
393	20230817	130600	74700150	914	914	914	914	0
394	20230817	130500	74700150	914	914	914	914	0
395	20230817	130400	74700150	914	914	914	914	0
396	20230817	130300	74700150	914	914	914	914	0
397	20230817	130200	74700150	914	914	914	914	3
398	20230817	130100	74697408	914	914	914	914	7
399	20230817	130000	74691010	914	914	914	914	0
400	20230817	125900	74691010	914	914	914	914	1
401	20230817	125800	74690096	912	912	912	912	0
402	20230817	125700	74690096	912	912	912	912	0
403	20230817	125600	74690096	912	912	912	912	0
404	20230817	125500	74690096	912	912	912	912	0
405	20230817	125400	74690096	912	912	912	912	0
406	20230817	125300	74690096	912	913	913	902	232
407	20230817	125200	74480571	913	913	913	913	25
408	20230817	125100	74457746	913	913	913	913	0
409	20230817	125000	74457746	913	913	913	913	0
410	20230817	124900	74457746	913	913	913	913	23
411	20230817	124800	74436747	913	913	913	913	0
412	20230817	124700	74436747	913	913	913	913	0
413	20230817	124600	74436747	913	913	913	913	0
414	20230817	124500	74436747	913	913	913	913	0
415	20230817	124400	74436747	913	913	913	913	0
416	20230817	124300	74436747	913	913	913	913	0
417	20230817	124200	74436747	913	913	913	913	0
418	20230817	124100	74436747	913	913	913	913	0
419	20230817	124000	74436747	913	913	913	913	0
420	20230817	123900	74436747	913	913	913	913	0
421	20230817	123800	74436747	913	913	913	913	0
422	20230817	123700	74436747	913	913	913	913	1203
423	20230817	123600	73338408	913	913	913	913	1
424	20230817	123500	73337495	913	913	913	913	0
425	20230817	123400	73337495	913	913	913	913	0
426	20230817	123300	73337495	913	913	913	913	3
427	20230817	123200	73334756	908	908	908	908	0
428	20230817	123100	73334756	908	908	908	908	0
429	20230817	123000	73334756	908	908	908	908	1326
430	20230817	122900	72130748	914	914	914	914	1
431	20230817	122800	72129834	908	908	908	908	231
432	20230817	122700	71920086	914	914	914	914	0
433	20230817	122600	71920086	914	914	914	914	0
434	20230817	122500	71920086	914	914	914	914	0
435	20230817	122400	71920086	914	914	914	914	0
436	20230817	122300	71920086	914	914	914	914	0
437	20230817	122200	71920086	914	914	914	914	0
438	20230817	122100	71920086	914	914	914	914	0
439	20230817	122000	71920086	914	907	914	907	3303
440	20230817	121900	68918477	908	908	908	908	0
441	20230817	121800	68918477	908	908	908	908	0
442	20230817	121700	68918477	908	908	908	908	1
443	20230817	121600	68917569	903	903	903	903	1976
444	20230817	121500	67133241	903	903	903	903	24
445	20230817	121400	67111569	903	901	903	901	2332
446	20230817	121300	65009773	901	901	901	901	0
447	20230817	121200	65009773	901	901	901	901	0
448	20230817	121100	65009773	901	901	901	901	0
449	20230817	121000	65009773	901	901	901	901	5
450	20230817	120900	65005268	901	901	901	901	134
451	20230817	120800	64884534	901	901	901	901	0
452	20230817	120700	64884534	901	901	901	901	0
453	20230817	120600	64884534	901	901	901	901	8
454	20230817	120500	64877326	903	903	903	903	20
455	20230817	120400	64859266	903	903	903	903	1618
456	20230817	120300	63398212	901	902	902	901	232
457	20230817	120200	63189179	903	903	903	903	0
458	20230817	120100	63189179	903	903	903	903	0
459	20230817	120000	63189179	903	903	903	903	0
460	20230817	115900	63189179	903	903	903	903	0
461	20230817	115800	63189179	903	903	903	903	78
462	20230817	115700	63118745	903	903	903	903	7
463	20230817	115600	63112424	903	903	903	903	11
464	20230817	115500	63102491	903	903	903	903	102
465	20230817	115400	63010385	907	906	907	906	300
466	20230817	115300	62738476	907	907	907	907	0
467	20230817	115200	62738476	907	907	907	907	0
468	20230817	115100	62738476	907	907	907	907	0
469	20230817	115000	62738476	907	907	907	907	0
470	20230817	114900	62738476	907	907	907	907	0
471	20230817	114800	62738476	907	907	907	907	0
472	20230817	114700	62738476	907	907	907	907	0
473	20230817	114600	62738476	907	907	907	907	0
474	20230817	114500	62738476	907	907	907	907	0
475	20230817	114400	62738476	907	907	907	907	0
476	20230817	114300	62738476	907	907	907	907	2
477	20230817	114200	62736662	900	900	900	900	0
478	20230817	114100	62736662	900	900	900	900	0
479	20230817	114000	62736662	900	900	900	900	0
480	20230817	113900	62736662	900	900	900	900	0
481	20230817	113800	62736662	900	903	903	900	231
482	20230817	113700	62528216	904	904	904	904	374
483	20230817	113600	62190120	907	907	907	907	78
484	20230817	113500	62119374	908	908	908	908	0
485	20230817	113400	62119374	908	908	908	908	0
486	20230817	113300	62119374	908	908	908	908	276
487	20230817	113200	61868766	909	909	909	909	0
488	20230817	113100	61868766	909	909	909	909	128
489	20230817	113000	61752414	908	908	908	908	0
490	20230817	112900	61752414	908	908	908	908	0
491	20230817	112800	61752414	908	908	908	908	0
492	20230817	112700	61752414	908	908	908	908	0
493	20230817	112600	61752414	908	908	908	908	0
494	20230817	112500	61752414	908	908	908	908	0
495	20230817	112400	61752414	908	908	908	908	0
496	20230817	112300	61752414	908	908	908	908	0
497	20230817	112200	61752414	908	908	908	908	0
498	20230817	112100	61752414	908	909	909	908	48
499	20230817	112000	61708814	905	905	905	905	0
500	20230817	111900	61708814	905	905	905	905	0
501	20230817	111800	61708814	905	905	905	905	0
502	20230817	111700	61708814	905	905	905	905	0
503	20230817	111600	61708814	905	905	905	905	381
504	20230817	111500	61364009	905	905	905	905	548
505	20230817	111400	60868069	905	905	905	905	0
506	20230817	111300	60868069	905	906	906	902	1050
507	20230817	111200	59917611	905	905	905	905	0
508	20230817	111100	59917611	905	905	905	905	4084
509	20230817	111000	56221591	902	904	904	902	15
510	20230817	110900	56208041	906	906	906	906	277
511	20230817	110800	55957079	905	905	905	905	0
512	20230817	110700	55957079	905	905	905	905	0
513	20230817	110600	55957079	905	905	905	905	0
514	20230817	110500	55957079	905	905	905	905	0
515	20230817	110400	55957079	905	905	905	905	0
516	20230817	110300	55957079	905	905	905	905	0
517	20230817	110200	55957079	905	905	905	905	0
518	20230817	110100	55957079	905	905	905	905	2010
519	20230817	110000	54138029	902	902	902	902	0
520	20230817	105900	54138029	902	902	902	902	0
521	20230817	105800	54138029	902	902	902	902	0
522	20230817	105700	54138029	902	902	902	902	500
523	20230817	105600	53687029	893	893	893	893	0
524	20230817	105500	53687029	893	893	893	893	0
525	20230817	105400	53687029	893	902	902	893	1870
526	20230817	105300	52012731	904	904	904	904	0
527	20230817	105200	52012731	904	904	904	904	0
528	20230817	105100	52012731	904	903	904	903	322
529	20230817	105000	51721765	900	900	900	900	0
530	20230817	104900	51721765	900	900	900	900	0
531	20230817	104800	51721765	900	902	902	900	231
532	20230817	104700	51513657	902	905	905	902	2104
533	20230817	104600	49609846	907	907	907	907	0
534	20230817	104500	49609846	907	907	907	907	0
535	20230817	104400	49609846	907	907	907	907	0
536	20230817	104300	49609846	907	907	907	907	0
537	20230817	104200	49609846	907	907	907	907	0
538	20230817	104100	49609846	907	907	907	907	0
539	20230817	104000	49609846	907	907	907	907	0
540	20230817	103900	49609846	907	907	907	907	0
541	20230817	103800	49609846	907	907	907	907	302
542	20230817	103700	49335932	907	907	907	907	87
543	20230817	103600	49257023	915	904	915	904	2380
544	20230817	103500	47098471	896	896	896	896	0
545	20230817	103400	47098471	896	896	896	896	0
546	20230817	103300	47098471	896	896	896	896	0
547	20230817	103200	47098471	896	896	896	896	300
548	20230817	103100	46829671	896	895	907	895	1135
549	20230817	103000	45813784	892	892	892	892	0
550	20230817	102900	45813784	892	901	901	892	2200
551	20230817	102800	43840883	902	902	902	902	0
552	20230817	102700	43840883	902	902	902	902	0
553	20230817	102600	43840883	902	902	902	902	151
554	20230817	102500	43704681	913	913	913	913	0
555	20230817	102400	43704681	913	913	913	913	0
556	20230817	102300	43704681	913	913	913	913	0
557	20230817	102200	43704681	913	913	913	913	0
558	20230817	102100	43704681	913	906	913	906	390
559	20230817	102000	43350522	906	906	906	906	429
560	20230817	101900	42961848	900	900	900	900	0
561	20230817	101800	42961848	900	902	902	900	1622
562	20230817	101700	41501617	906	906	906	906	2
563	20230817	101600	41499805	900	905	905	900	1600
564	20230817	101500	40058413	906	906	906	906	0
565	20230817	101400	40058413	906	906	906	906	0
566	20230817	101300	40058413	906	906	906	906	6
567	20230817	101200	40052977	907	907	907	907	774
568	20230817	101100	39350959	909	909	909	909	362
569	20230817	101000	39021901	914	908	914	908	107
570	20230817	100900	38924135	913	913	913	913	0
571	20230817	100800	38924135	913	913	913	913	0
572	20230817	100700	38924135	913	913	913	913	0
573	20230817	100600	38924135	913	913	913	913	241
574	20230817	100500	38704102	912	912	912	912	35
575	20230817	100400	38672182	910	910	910	910	250
576	20230817	100300	38444682	909	909	909	909	0
577	20230817	100200	38444682	909	909	909	909	0
578	20230817	100100	38444682	909	909	909	909	0
579	20230817	100000	38444682	909	909	909	908	684
580	20230817	095900	37823010	909	909	909	909	102
581	20230817	095800	37730292	909	909	909	909	0
582	20230817	095700	37730292	909	909	909	909	0
583	20230817	095600	37730292	909	909	909	909	2
584	20230817	095500	37728474	909	908	909	908	9
585	20230817	095400	37720300	909	909	909	909	0
586	20230817	095300	37720300	909	909	909	909	32
587	20230817	095200	37691212	910	910	910	910	502
588	20230817	095100	37234392	913	909	913	909	805
589	20230817	095000	36501931	909	910	910	909	574
590	20230817	094900	35980153	913	913	913	913	50
591	20230817	094800	35934503	914	914	914	914	0
592	20230817	094700	35934503	914	914	914	914	300
593	20230817	094600	35660303	914	911	914	911	93
594	20230817	094500	35575522	910	909	910	909	1382
595	20230817	094400	34319084	909	910	910	909	49
596	20230817	094300	34274538	910	910	910	910	1
597	20230817	094200	34273628	912	905	912	905	683
598	20230817	094100	33655506	906	906	906	906	547
599	20230817	094000	33159924	914	914	914	914	77
600	20230817	093900	33089546	905	905	905	905	0
601	20230817	093800	33089546	905	905	905	905	0
602	20230817	093700	33089546	905	911	911	905	1157
603	20230817	093600	32037919	901	901	905	901	3819
604	20230817	093500	28586396	901	900	901	900	1267
605	20230817	093400	27445096	900	899	900	899	36
606	20230817	093300	27412722	899	896	899	896	241
607	20230817	093200	27196783	895	898	899	895	2320
608	20230817	093100	25118362	898	898	898	898	5
609	20230817	093000	25113872	899	899	899	899	105
610	20230817	092900	25019477	898	895	898	895	1725
611	20230817	092800	23472286	893	893	893	893	1117
612	20230817	092700	22474805	893	893	893	893	0
613	20230817	092600	22474805	893	894	894	893	1197
614	20230817	092500	21405879	893	894	894	893	2652
615	20230817	092400	19037529	894	896	896	894	1922
616	20230817	092300	17316016	896	898	898	896	216
617	20230817	092200	17122050	894	894	894	894	0
618	20230817	092100	17122050	894	895	895	894	900
619	20230817	092000	16317135	901	901	901	901	9
620	20230817	091900	16309026	901	901	901	901	10
621	20230817	091800	16300016	901	901	901	901	1
622	20230817	091700	16299115	894	894	894	894	0
623	20230817	091600	16299115	894	894	894	894	0
624	20230817	091500	16299115	894	894	894	894	1924
625	20230817	091400	14579059	895	895	895	894	1356
626	20230817	091300	13365460	895	895	897	893	536
627	20230817	091200	12885746	895	895	895	895	19
628	20230817	091100	12868741	895	895	895	895	1308
629	20230817	091000	11698081	895	904	904	895	839
630	20230817	090900	10945163	899	900	900	899	1593
631	20230817	090800	9513032	905	893	905	893	764
632	20230817	090700	8828571	894	898	898	894	1588
633	20230817	090600	7405543	897	898	898	897	415
634	20230817	090500	7033202	896	893	896	893	2153
635	20230817	090400	5104699	893	893	893	893	266
636	20230817	090300	4867161	893	893	893	893	0
637	20230817	090200	4867161	893	896	896	893	803
638	20230817	090100	4148663	896	905	905	896	169
639	20230817	090000	3997095	905	901	905	900	4437