KissMeData/200230/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	200700	69606623	920	920	920	920	1458
3	20230810	200600	69606623	920	920	920	920	0
4	20230810	200500	69606623	920	920	920	920	0
5	20230810	200400	69606623	920	920	920	920	0
6	20230810	200300	69606623	920	920	920	920	0
7	20230810	200200	69606623	920	920	920	920	0
8	20230810	200100	69606623	920	920	920	920	0
9	20230810	200000	69606623	920	920	920	920	0
10	20230810	195900	69606623	920	920	920	920	0
11	20230810	195800	69606623	920	920	920	920	0
12	20230810	195700	69606623	920	920	920	920	0
13	20230810	195600	69606623	920	920	920	920	0
14	20230810	195500	69606623	920	920	920	920	0
15	20230810	195400	69606623	920	920	920	920	0
16	20230810	195300	69606623	920	920	920	920	0
17	20230810	195200	69606623	920	920	920	920	0
18	20230810	195100	69606623	920	920	920	920	0
19	20230810	195000	69606623	920	920	920	920	0
20	20230810	194900	69606623	920	920	920	920	0
21	20230810	194800	69606623	920	920	920	920	0
22	20230810	194700	69606623	920	920	920	920	0
23	20230810	194600	69606623	920	920	920	920	0
24	20230810	194500	69606623	920	920	920	920	0
25	20230810	194400	69606623	920	920	920	920	0
26	20230810	194300	69606623	920	920	920	920	0
27	20230810	194200	69606623	920	920	920	920	0
28	20230810	194100	69606623	920	920	920	920	0
29	20230810	194000	69606623	920	920	920	920	0
30	20230810	193900	69606623	920	920	920	920	0
31	20230810	193800	69606623	920	920	920	920	0
32	20230810	193700	69606623	920	920	920	920	1458
33	20230810	193600	69606623	920	920	920	920	0
34	20230810	193500	69606623	920	920	920	920	0
35	20230810	193400	69606623	920	920	920	920	0
36	20230810	193300	69606623	920	920	920	920	0
37	20230810	193200	69606623	920	920	920	920	0
38	20230810	193100	69606623	920	920	920	920	0
39	20230810	193000	69606623	920	920	920	920	0
40	20230810	192900	69606623	920	920	920	920	0
41	20230810	192800	69606623	920	920	920	920	0
42	20230810	192700	69606623	920	920	920	920	0
43	20230810	192600	69606623	920	920	920	920	0
44	20230810	192500	69606623	920	920	920	920	0
45	20230810	192400	69606623	920	920	920	920	0
46	20230810	192300	69606623	920	920	920	920	0
47	20230810	192200	69606623	920	920	920	920	0
48	20230810	192100	69606623	920	920	920	920	0
49	20230810	192000	69606623	920	920	920	920	0
50	20230810	191900	69606623	920	920	920	920	0
51	20230810	191800	69606623	920	920	920	920	0
52	20230810	191700	69606623	920	920	920	920	0
53	20230810	191600	69606623	920	920	920	920	0
54	20230810	191500	69606623	920	920	920	920	0
55	20230810	191400	69606623	920	920	920	920	0
56	20230810	191300	69606623	920	920	920	920	0
57	20230810	191200	69606623	920	920	920	920	0
58	20230810	191100	69606623	920	920	920	920	0
59	20230810	191000	69606623	920	920	920	920	0
60	20230810	190900	69606623	920	920	920	920	0
61	20230810	190800	69606623	920	920	920	920	0
62	20230810	190700	69606623	920	920	920	920	1458
63	20230810	190600	69606623	920	920	920	920	0
64	20230810	190500	69606623	920	920	920	920	0
65	20230810	190400	69606623	920	920	920	920	0
66	20230810	190300	69606623	920	920	920	920	0
67	20230810	190200	69606623	920	920	920	920	0
68	20230810	190100	69606623	920	920	920	920	0
69	20230810	190000	69606623	920	920	920	920	0
70	20230810	185900	69606623	920	920	920	920	0
71	20230810	185800	69606623	920	920	920	920	0
72	20230810	185700	69606623	920	920	920	920	0
73	20230810	185600	69606623	920	920	920	920	0
74	20230810	185500	69606623	920	920	920	920	0
75	20230810	185400	69606623	920	920	920	920	0
76	20230810	185300	69606623	920	920	920	920	0
77	20230810	185200	69606623	920	920	920	920	0
78	20230810	185100	69606623	920	920	920	920	0
79	20230810	185000	69606623	920	920	920	920	0
80	20230810	184900	69606623	920	920	920	920	0
81	20230810	184800	69606623	920	920	920	920	0
82	20230810	184700	69606623	920	920	920	920	0
83	20230810	184600	69606623	920	920	920	920	0
84	20230810	184500	69606623	920	920	920	920	0
85	20230810	184400	69606623	920	920	920	920	0
86	20230810	184300	69606623	920	920	920	920	0
87	20230810	184200	69606623	920	920	920	920	0
88	20230810	184100	69606623	920	920	920	920	0
89	20230810	184000	69606623	920	920	920	920	0
90	20230810	183900	69606623	920	920	920	920	0
91	20230810	183800	69606623	920	920	920	920	0
92	20230810	183700	69606623	920	920	920	920	1458
93	20230810	183600	69606623	920	920	920	920	0
94	20230810	183500	69606623	920	920	920	920	0
95	20230810	183400	69606623	920	920	920	920	0
96	20230810	183300	69606623	920	920	920	920	0
97	20230810	183200	69606623	920	920	920	920	0
98	20230810	183100	69606623	920	920	920	920	0
99	20230810	183000	69606623	920	920	920	920	0
100	20230810	182900	69606623	920	920	920	920	0
101	20230810	182800	69606623	920	920	920	920	0
102	20230810	182700	69606623	920	920	920	920	0
103	20230810	182600	69606623	920	920	920	920	0
104	20230810	182500	69606623	920	920	920	920	0
105	20230810	182400	69606623	920	920	920	920	0
106	20230810	182300	69606623	920	920	920	920	0
107	20230810	182200	69606623	920	920	920	920	0
108	20230810	182100	69606623	920	920	920	920	0
109	20230810	182000	69606623	920	920	920	920	0
110	20230810	181900	69606623	920	920	920	920	0
111	20230810	181800	69606623	920	920	920	920	0
112	20230810	181700	69606623	920	920	920	920	0
113	20230810	181600	69606623	920	920	920	920	0
114	20230810	181500	69606623	920	920	920	920	0
115	20230810	181400	69606623	920	920	920	920	0
116	20230810	181300	69606623	920	920	920	920	0
117	20230810	181200	69606623	920	920	920	920	0
118	20230810	181100	69606623	920	920	920	920	0
119	20230810	181000	69606623	920	920	920	920	0
120	20230810	180900	69606623	920	920	920	920	0
121	20230810	180800	69606623	920	920	920	920	0
122	20230810	180700	69606623	920	920	920	920	1458
123	20230810	180600	69606623	920	920	920	920	0
124	20230810	180500	69606623	920	920	920	920	0
125	20230810	180400	69606623	920	920	920	920	0
126	20230810	180300	69606623	920	920	920	920	0
127	20230810	180200	69606623	920	920	920	920	0
128	20230810	180100	69606623	920	920	920	920	0
129	20230810	180000	69606623	920	920	920	920	0
130	20230810	175900	69606623	920	920	920	920	0
131	20230810	175800	69606623	920	920	920	920	0
132	20230810	175700	69606623	920	920	920	920	0
133	20230810	175600	69606623	920	920	920	920	0
134	20230810	175500	69606623	920	920	920	920	0
135	20230810	175400	69606623	920	920	920	920	0
136	20230810	175300	69606623	920	920	920	920	0
137	20230810	175200	69606623	920	920	920	920	0
138	20230810	175100	69606623	920	920	920	920	0
139	20230810	175000	69606623	920	920	920	920	0
140	20230810	174900	69606623	920	920	920	920	0
141	20230810	174800	69606623	920	920	920	920	0
142	20230810	174700	69606623	920	920	920	920	0
143	20230810	174600	69606623	920	920	920	920	0
144	20230810	174500	69606623	920	920	920	920	0
145	20230810	174400	69606623	920	920	920	920	0
146	20230810	174300	69606623	920	920	920	920	0
147	20230810	174200	69606623	920	920	920	920	0
148	20230810	174100	69606623	920	920	920	920	0
149	20230810	174000	69606623	920	920	920	920	0
150	20230810	173900	69606623	920	920	920	920	0
151	20230810	173800	69606623	920	920	920	920	0
152	20230810	173700	69606623	920	920	920	920	1458
153	20230810	173600	69606623	920	920	920	920	0
154	20230810	173500	69606623	920	920	920	920	0
155	20230810	173400	69606623	920	920	920	920	0
156	20230810	173300	69606623	920	920	920	920	0
157	20230810	173200	69606623	920	920	920	920	0
158	20230810	173100	69606623	920	920	920	920	0
159	20230810	173000	69606623	920	920	920	920	0
160	20230810	172900	69606623	920	920	920	920	0
161	20230810	172800	69606623	920	920	920	920	0
162	20230810	172700	69606623	920	920	920	920	0
163	20230810	172600	69606623	920	920	920	920	0
164	20230810	172500	69606623	920	920	920	920	0
165	20230810	172400	69606623	920	920	920	920	0
166	20230810	172300	69606623	920	920	920	920	0
167	20230810	172200	69606623	920	920	920	920	0
168	20230810	172100	69606623	920	920	920	920	0
169	20230810	172000	69606623	920	920	920	920	0
170	20230810	171900	69606623	920	920	920	920	0
171	20230810	171800	69606623	920	920	920	920	0
172	20230810	171700	69606623	920	920	920	920	0
173	20230810	171600	69606623	920	920	920	920	0
174	20230810	171500	69606623	920	920	920	920	0
175	20230810	171400	69606623	920	920	920	920	0
176	20230810	171300	69606623	920	920	920	920	0
177	20230810	171200	69606623	920	920	920	920	0
178	20230810	171100	69606623	920	920	920	920	0
179	20230810	171000	69606623	920	920	920	920	0
180	20230810	170900	69606623	920	920	920	920	0
181	20230810	170800	69606623	920	920	920	920	0
182	20230810	170700	69606623	920	920	920	920	1458
183	20230810	170600	69606623	920	920	920	920	0
184	20230810	170500	69606623	920	920	920	920	0
185	20230810	170400	69606623	920	920	920	920	0
186	20230810	170300	69606623	920	920	920	920	0
187	20230810	170200	69606623	920	920	920	920	0
188	20230810	170100	69606623	920	920	920	920	0
189	20230810	170000	69606623	920	920	920	920	0
190	20230810	165900	69606623	920	920	920	920	0
191	20230810	165800	69606623	920	920	920	920	0
192	20230810	165700	69606623	920	920	920	920	0
193	20230810	165600	69606623	920	920	920	920	0
194	20230810	165500	69606623	920	920	920	920	0
195	20230810	165400	69606623	920	920	920	920	0
196	20230810	165300	69606623	920	920	920	920	0
197	20230810	165200	69606623	920	920	920	920	0
198	20230810	165100	69606623	920	920	920	920	0
199	20230810	165000	69606623	920	920	920	920	0
200	20230810	164900	69606623	920	920	920	920	0
201	20230810	164800	69606623	920	920	920	920	0
202	20230810	164700	69606623	920	920	920	920	0
203	20230810	164600	69606623	920	920	920	920	0
204	20230810	164500	69606623	920	920	920	920	0
205	20230810	164400	69606623	920	920	920	920	0
206	20230810	164300	69606623	920	920	920	920	0
207	20230810	164200	69606623	920	920	920	920	0
208	20230810	164100	69606623	920	920	920	920	0
209	20230810	164000	69606623	920	920	920	920	0
210	20230810	163900	69606623	920	920	920	920	0
211	20230810	163800	69606623	920	920	920	920	0
212	20230810	163700	69606623	920	920	920	920	1458
213	20230810	163600	69606623	920	920	920	920	0
214	20230810	163500	69606623	920	920	920	920	0
215	20230810	163400	69606623	920	920	920	920	0
216	20230810	163300	69606623	920	920	920	920	0
217	20230810	163200	69606623	920	920	920	920	0
218	20230810	163100	69606623	920	920	920	920	0
219	20230810	163000	69606623	920	920	920	920	0
220	20230810	162900	69606623	920	920	920	920	0
221	20230810	162800	69606623	920	920	920	920	0
222	20230810	162700	69606623	920	920	920	920	0
223	20230810	162600	69606623	920	920	920	920	0
224	20230810	162500	69606623	920	920	920	920	0
225	20230810	162400	69606623	920	920	920	920	0
226	20230810	162300	69606623	920	920	920	920	0
227	20230810	162200	69606623	920	920	920	920	0
228	20230810	162100	69606623	920	920	920	920	0
229	20230810	162000	69606623	920	920	920	920	0
230	20230810	161900	69606623	920	920	920	920	0
231	20230810	161800	69606623	920	920	920	920	0
232	20230810	161700	69606623	920	920	920	920	0
233	20230810	161600	69606623	920	920	920	920	0
234	20230810	161500	69606623	920	920	920	920	0
235	20230810	161400	69606623	920	920	920	920	0
236	20230810	161300	69606623	920	920	920	920	0
237	20230810	161200	69606623	920	920	920	920	0
238	20230810	161100	69606623	920	920	920	920	0
239	20230810	161000	69606623	920	920	920	920	0
240	20230810	160900	69606623	920	920	920	920	0
241	20230810	160800	69606623	920	920	920	920	0
242	20230810	160700	69606623	920	920	920	920	1458
243	20230810	160600	69606623	920	920	920	920	0
244	20230810	160500	69606623	920	920	920	920	0
245	20230810	160400	69606623	920	920	920	920	0
246	20230810	160300	69606623	920	920	920	920	0
247	20230810	160200	69606623	920	920	920	920	0
248	20230810	160100	69606623	920	920	920	920	0
249	20230810	160000	69606623	920	920	920	920	0
250	20230810	155900	69606623	920	920	920	920	0
251	20230810	155800	69606623	920	920	920	920	0
252	20230810	155700	69606623	920	920	920	920	0
253	20230810	155600	69606623	920	920	920	920	0
254	20230810	155500	69606623	920	920	920	920	0
255	20230810	155400	69606623	920	920	920	920	0
256	20230810	155300	69606623	920	920	920	920	0
257	20230810	155200	69606623	920	920	920	920	0
258	20230810	155100	69606623	920	920	920	920	0
259	20230810	155000	69606623	920	920	920	920	0
260	20230810	154900	69606623	920	920	920	920	0
261	20230810	154800	69606623	920	920	920	920	0
262	20230810	154700	69606623	920	920	920	920	0
263	20230810	154600	69606623	920	920	920	920	0
264	20230810	154500	69606623	920	920	920	920	0
265	20230810	154400	69606623	920	920	920	920	0
266	20230810	154300	69606623	920	920	920	920	0
267	20230810	154200	69606623	920	920	920	920	0
268	20230810	154100	69606623	920	920	920	920	0
269	20230810	154000	69606623	920	920	920	920	0
270	20230810	153900	69606623	920	920	920	920	0
271	20230810	153800	69606623	920	920	920	920	0
272	20230810	153700	69606623	920	920	920	920	1458
273	20230810	153600	69606623	920	920	920	920	0
274	20230810	153500	69606623	920	920	920	920	0
275	20230810	153400	69606623	920	920	920	920	0
276	20230810	153300	69606623	920	920	920	920	0
277	20230810	153200	69606623	920	920	920	920	0
278	20230810	153100	69606623	920	920	920	920	0
279	20230810	153000	69606623	920	920	920	920	1458
280	20230810	152900	68265263	919	919	919	919	0
281	20230810	152800	68265263	919	919	919	919	0
282	20230810	152700	68265263	919	919	919	919	0
283	20230810	152600	68265263	919	919	919	919	0
284	20230810	152500	68265263	919	919	919	919	0
285	20230810	152400	68265263	919	919	919	919	0
286	20230810	152300	68265263	919	919	919	919	0
287	20230810	152200	68265263	919	919	919	919	0
288	20230810	152100	68265263	919	919	919	919	0
289	20230810	152000	68265263	919	919	919	919	0
290	20230810	151900	68265263	919	919	919	919	10
291	20230810	151800	68256073	919	919	919	919	10
292	20230810	151700	68246883	918	918	918	918	0
293	20230810	151600	68246883	918	918	918	918	0
294	20230810	151500	68246883	918	919	919	918	3457
295	20230810	151400	65071633	919	919	919	919	1000
296	20230810	151300	64152633	919	919	919	919	0
297	20230810	151200	64152633	919	919	919	919	0
298	20230810	151100	64152633	919	919	919	919	458
299	20230810	151000	63731731	920	920	920	920	4
300	20230810	150900	63728051	920	920	920	920	5
301	20230810	150800	63723451	919	920	920	919	105
302	20230810	150700	63626951	920	920	920	920	0
303	20230810	150600	63626951	920	920	920	920	0
304	20230810	150500	63626951	920	920	920	920	1
305	20230810	150400	63626031	920	920	920	920	0
306	20230810	150300	63626031	920	920	920	920	0
307	20230810	150200	63626031	920	920	920	920	2
308	20230810	150100	63624191	918	918	918	918	0
309	20230810	150000	63624191	918	918	918	918	0
310	20230810	145900	63624191	918	918	918	918	0
311	20230810	145800	63624191	918	918	918	918	0
312	20230810	145700	63624191	918	918	918	918	101
313	20230810	145600	63531473	918	918	918	918	0
314	20230810	145500	63531473	918	918	918	918	0
315	20230810	145400	63531473	918	918	918	918	0
316	20230810	145300	63531473	918	918	918	918	1
317	20230810	145200	63530555	918	918	918	918	6
318	20230810	145100	63525047	918	918	918	918	736
319	20230810	145000	62849399	918	918	918	918	0
320	20230810	144900	62849399	918	918	918	918	0
321	20230810	144800	62849399	918	919	919	918	510
322	20230810	144700	62381209	919	919	919	919	0
323	20230810	144600	62381209	919	919	919	919	0
324	20230810	144500	62381209	919	919	919	919	50
325	20230810	144400	62335259	919	919	919	919	30
326	20230810	144300	62307689	919	919	919	919	20
327	20230810	144200	62289309	918	918	918	918	0
328	20230810	144100	62289309	918	918	918	918	0
329	20230810	144000	62289309	918	919	919	918	126
330	20230810	143900	62173525	919	919	919	919	0
331	20230810	143800	62173525	919	919	919	919	0
332	20230810	143700	62173525	919	919	919	919	0
333	20230810	143600	62173525	919	919	919	919	3
334	20230810	143500	62170768	917	917	917	917	116
335	20230810	143400	62064396	917	917	917	917	507
336	20230810	143300	61599477	917	917	917	917	20
337	20230810	143200	61581137	917	917	917	917	1
338	20230810	143100	61580220	919	919	919	919	0
339	20230810	143000	61580220	919	919	919	919	1
340	20230810	142900	61579301	920	920	920	920	0
341	20230810	142800	61579301	920	920	920	920	0
342	20230810	142700	61579301	920	920	920	920	2
343	20230810	142600	61577461	920	920	920	920	0
344	20230810	142500	61577461	920	920	920	920	0
345	20230810	142400	61577461	920	920	920	920	1
346	20230810	142300	61576541	915	917	917	915	5129
347	20230810	142200	56880581	917	917	917	917	0
348	20230810	142100	56880581	917	917	917	917	495
349	20230810	142000	56426666	918	918	918	918	1
350	20230810	141900	56425748	917	917	917	917	1500
351	20230810	141800	55050248	918	918	918	918	30
352	20230810	141700	55022708	918	918	918	918	10
353	20230810	141600	55013528	917	917	917	917	0
354	20230810	141500	55013528	917	918	918	917	1350
355	20230810	141400	53775444	918	918	918	918	30
356	20230810	141300	53747904	918	917	918	917	736
357	20230810	141200	53072956	917	917	917	917	0
358	20230810	141100	53072956	917	917	917	917	0
359	20230810	141000	53072956	917	917	917	917	0
360	20230810	140900	53072956	917	917	917	917	2000
361	20230810	140800	51238956	918	918	918	918	202
362	20230810	140700	51053520	920	920	920	920	0
363	20230810	140600	51053520	920	920	920	920	0
364	20230810	140500	51053520	920	918	920	918	15
365	20230810	140400	51039740	920	920	920	920	4
366	20230810	140300	51036060	918	918	918	918	0
367	20230810	140200	51036060	918	918	918	918	0
368	20230810	140100	51036060	918	918	918	918	0
369	20230810	140000	51036060	918	920	920	918	14
370	20230810	135900	51023188	920	920	920	920	0
371	20230810	135800	51023188	920	920	920	920	2
372	20230810	135700	51021348	920	920	920	920	11
373	20230810	135600	51011228	918	918	918	918	0
374	20230810	135500	51011228	918	918	918	918	97
375	20230810	135400	50922182	918	918	918	918	0
376	20230810	135300	50922182	918	918	918	918	0
377	20230810	135200	50922182	918	918	918	918	0
378	20230810	135100	50922182	918	918	918	918	63
379	20230810	135000	50864348	919	919	919	919	2
380	20230810	134900	50862510	920	920	920	920	66
381	20230810	134800	50801790	920	920	920	920	2
382	20230810	134700	50799950	921	921	921	921	0
383	20230810	134600	50799950	921	921	921	921	0
384	20230810	134500	50799950	921	921	921	921	0
385	20230810	134400	50799950	921	921	921	921	0
386	20230810	134300	50799950	921	921	921	921	0
387	20230810	134200	50799950	921	921	921	921	0
388	20230810	134100	50799950	921	921	921	921	5
389	20230810	134000	50795345	918	918	918	918	1000
390	20230810	133900	49877345	921	921	921	921	0
391	20230810	133800	49877345	921	921	921	921	0
392	20230810	133700	49877345	921	919	921	919	2
393	20230810	133600	49875505	918	918	918	918	0
394	20230810	133500	49875505	918	918	918	918	0
395	20230810	133400	49875505	918	918	918	918	0
396	20230810	133300	49875505	918	918	918	918	0
397	20230810	133200	49875505	918	918	918	918	0
398	20230810	133100	49875505	918	918	918	918	0
399	20230810	133000	49875505	918	918	918	918	6
400	20230810	132900	49869997	918	918	918	918	0
401	20230810	132800	49869997	918	918	918	918	0
402	20230810	132700	49869997	918	918	918	918	0
403	20230810	132600	49869997	918	918	918	918	1000
404	20230810	132500	48951997	920	920	920	920	9
405	20230810	132400	48943717	920	920	920	920	0
406	20230810	132300	48943717	920	920	920	920	15
407	20230810	132200	48929917	921	921	921	921	0
408	20230810	132100	48929917	921	920	921	918	491
409	20230810	132000	48479011	921	921	921	921	1
410	20230810	131900	48478090	921	921	921	921	10
411	20230810	131800	48468880	921	921	921	921	0
412	20230810	131700	48468880	921	921	921	921	0
413	20230810	131600	48468880	921	921	921	921	1
414	20230810	131500	48467959	921	921	921	921	1593
415	20230810	131400	47000806	922	922	922	922	0
416	20230810	131300	47000806	922	921	922	921	1879
417	20230810	131200	45270246	921	921	921	921	0
418	20230810	131100	45270246	921	921	921	921	0
419	20230810	131000	45270246	921	921	921	921	50
420	20230810	130900	45224196	921	921	921	921	0
421	20230810	130800	45224196	921	921	921	921	0
422	20230810	130700	45224196	921	921	921	921	0
423	20230810	130600	45224196	921	921	921	921	0
424	20230810	130500	45224196	921	921	921	921	2
425	20230810	130400	45222354	920	920	920	920	0
426	20230810	130300	45222354	920	920	920	920	0
427	20230810	130200	45222354	920	920	920	920	109
428	20230810	130100	45122074	921	921	921	921	1
429	20230810	130000	45121153	920	921	921	920	4
430	20230810	125900	45117472	921	921	921	921	0
431	20230810	125800	45117472	921	921	921	921	0
432	20230810	125700	45117472	921	921	921	921	0
433	20230810	125600	45117472	921	921	921	921	0
434	20230810	125500	45117472	921	921	921	921	1
435	20230810	125400	45116551	921	921	921	921	2
436	20230810	125300	45114709	921	921	921	921	0
437	20230810	125200	45114709	921	921	921	921	8
438	20230810	125100	45107341	917	917	917	917	0
439	20230810	125000	45107341	917	917	917	917	0
440	20230810	124900	45107341	917	917	917	917	0
441	20230810	124800	45107341	917	918	918	917	791
442	20230810	124700	44381976	916	916	916	916	0
443	20230810	124600	44381976	916	916	916	916	0
444	20230810	124500	44381976	916	916	916	916	0
445	20230810	124400	44381976	916	916	916	916	0
446	20230810	124300	44381976	916	917	917	916	3400
447	20230810	124200	41266850	917	921	921	917	1200
448	20230810	124100	40165647	921	921	921	921	0
449	20230810	124000	40165647	921	921	921	921	3
450	20230810	123900	40162884	921	921	921	921	0
451	20230810	123800	40162884	921	921	921	921	0
452	20230810	123700	40162884	921	921	921	921	0
453	20230810	123600	40162884	921	921	921	921	0
454	20230810	123500	40162884	921	921	921	921	0
455	20230810	123400	40162884	921	921	921	921	0
456	20230810	123300	40162884	921	921	921	921	0
457	20230810	123200	40162884	921	921	921	921	2000
458	20230810	123100	38320884	921	921	921	921	1
459	20230810	123000	38319963	916	916	916	916	0
460	20230810	122900	38319963	916	916	916	916	0
461	20230810	122800	38319963	916	916	916	916	0
462	20230810	122700	38319963	916	916	916	916	0
463	20230810	122600	38319963	916	916	916	916	0
464	20230810	122500	38319963	916	916	916	916	0
465	20230810	122400	38319963	916	916	916	916	0
466	20230810	122300	38319963	916	916	916	916	0
467	20230810	122200	38319963	916	916	916	916	0
468	20230810	122100	38319963	916	916	916	916	0
469	20230810	122000	38319963	916	916	916	916	0
470	20230810	121900	38319963	916	916	916	916	0
471	20230810	121800	38319963	916	916	916	916	0
472	20230810	121700	38319963	916	916	916	916	0
473	20230810	121600	38319963	916	916	916	916	0
474	20230810	121500	38319963	916	916	916	916	63
475	20230810	121400	38262255	916	917	917	916	2578
476	20230810	121300	35900622	918	918	918	918	100
477	20230810	121200	35808822	917	919	919	917	1287
478	20230810	121100	34627933	922	922	922	922	0
479	20230810	121000	34627933	922	922	922	922	0
480	20230810	120900	34627933	922	922	922	922	0
481	20230810	120800	34627933	922	922	922	922	0
482	20230810	120700	34627933	922	922	922	922	0
483	20230810	120600	34627933	922	922	922	922	0
484	20230810	120500	34627933	922	922	922	922	10
485	20230810	120400	34618713	920	920	920	920	0
486	20230810	120300	34618713	920	920	920	920	0
487	20230810	120200	34618713	920	920	920	920	0
488	20230810	120100	34618713	920	920	920	920	37
489	20230810	120000	34584673	917	917	917	917	0
490	20230810	115900	34584673	917	917	917	917	0
491	20230810	115800	34584673	917	919	919	917	1100
492	20230810	115700	33575430	919	920	920	919	560
493	20230810	115600	33060730	920	920	920	920	0
494	20230810	115500	33060730	920	920	920	920	502
495	20230810	115400	32598890	920	920	920	920	120
496	20230810	115300	32488490	920	920	920	920	221
497	20230810	115200	32285170	917	918	918	917	600
498	20230810	115100	31734965	918	919	919	918	45
499	20230810	115000	31693620	920	920	920	920	15
500	20230810	114900	31679820	920	918	920	917	800
501	20230810	114800	30945256	918	918	918	918	5
502	20230810	114700	30940666	918	918	918	918	0
503	20230810	114600	30940666	918	918	918	918	0
504	20230810	114500	30940666	918	919	919	918	700
505	20230810	114400	30298061	919	919	919	919	0
506	20230810	114300	30298061	919	919	919	919	100
507	20230810	114200	30206161	919	919	919	919	204
508	20230810	114100	30018685	920	920	920	920	0
509	20230810	114000	30018685	920	920	920	920	0
510	20230810	113900	30018685	920	920	920	920	0
511	20230810	113800	30018685	920	920	920	920	0
512	20230810	113700	30018685	920	920	920	919	690
513	20230810	113600	29384535	920	920	920	920	0
514	20230810	113500	29384535	920	920	920	920	10
515	20230810	113400	29375335	920	920	920	920	49
516	20230810	113300	29330255	920	920	920	920	5
517	20230810	113200	29325655	920	920	920	920	0
518	20230810	113100	29325655	920	920	920	920	100
519	20230810	113000	29233655	920	920	920	920	0
520	20230810	112900	29233655	920	920	920	920	70
521	20230810	112800	29169255	920	920	920	920	140
522	20230810	112700	29040455	920	920	920	920	0
523	20230810	112600	29040455	920	920	920	920	0
524	20230810	112500	29040455	920	920	920	920	81
525	20230810	112400	28965935	920	921	921	920	1627
526	20230810	112300	27468523	921	921	921	921	460
527	20230810	112200	27044863	920	920	920	920	0
528	20230810	112100	27044863	920	920	920	920	0
529	20230810	112000	27044863	920	920	920	920	0
530	20230810	111900	27044863	920	920	920	920	0
531	20230810	111800	27044863	920	920	920	920	0
532	20230810	111700	27044863	920	920	920	920	0
533	20230810	111600	27044863	920	920	920	920	20
534	20230810	111500	27026463	920	920	920	920	0
535	20230810	111400	27026463	920	920	920	920	0
536	20230810	111300	27026463	920	921	921	920	1000
537	20230810	111200	26106354	922	922	922	922	0
538	20230810	111100	26106354	922	922	922	922	0
539	20230810	111000	26106354	922	922	922	922	0
540	20230810	110900	26106354	922	922	922	922	0
541	20230810	110800	26106354	922	922	922	922	0
542	20230810	110700	26106354	922	922	922	922	1
543	20230810	110600	26105432	923	923	923	923	0
544	20230810	110500	26105432	923	923	923	923	0
545	20230810	110400	26105432	923	923	923	923	7
546	20230810	110300	26098971	926	926	926	926	100
547	20230810	110200	26006371	922	922	922	922	1
548	20230810	110100	26005449	921	921	921	921	0
549	20230810	110000	26005449	921	921	921	921	0
550	20230810	105900	26005449	921	921	921	921	1
551	20230810	105800	26004528	921	921	921	921	1
552	20230810	105700	26003607	921	921	921	921	2
553	20230810	105600	26001765	921	921	921	921	58
554	20230810	105500	25948347	921	921	921	921	0
555	20230810	105400	25948347	921	921	921	921	0
556	20230810	105300	25948347	921	921	921	921	52
557	20230810	105200	25900455	921	921	921	921	0
558	20230810	105100	25900455	921	921	921	921	1
559	20230810	105000	25899534	921	921	921	921	1
560	20230810	104900	25898613	921	921	921	921	302
561	20230810	104800	25620471	920	920	920	920	58
562	20230810	104700	25567111	920	920	920	920	10
563	20230810	104600	25557911	920	920	920	920	0
564	20230810	104500	25557911	920	920	920	920	0
565	20230810	104400	25557911	920	920	920	920	0
566	20230810	104300	25557911	920	920	920	920	98
567	20230810	104200	25467751	920	920	920	920	1144
568	20230810	104100	24415271	920	920	920	920	230
569	20230810	104000	24203671	920	920	920	920	0
570	20230810	103900	24203671	920	921	921	920	502
571	20230810	103800	23741829	921	921	921	921	0
572	20230810	103700	23741829	921	921	921	921	10
573	20230810	103600	23732619	921	921	921	921	0
574	20230810	103500	23732619	921	921	921	921	1
575	20230810	103400	23731698	920	920	920	920	0
576	20230810	103300	23731698	920	919	920	919	180
577	20230810	103200	23566114	919	921	921	919	64
578	20230810	103100	23507269	921	921	921	921	111
579	20230810	103000	23405038	921	920	921	920	4935
580	20230810	102900	18859953	920	920	920	920	50
581	20230810	102800	18813953	921	921	921	921	23
582	20230810	102700	18792770	923	923	923	923	0
583	20230810	102600	18792770	923	923	923	923	1
584	20230810	102500	18791847	926	926	926	926	0
585	20230810	102400	18791847	926	926	926	926	0
586	20230810	102300	18791847	926	926	926	926	4
587	20230810	102200	18788143	924	924	924	924	0
588	20230810	102100	18788143	924	924	924	924	1
589	20230810	102000	18787219	924	924	924	924	0
590	20230810	101900	18787219	924	924	924	924	0
591	20230810	101800	18787219	924	924	924	924	0
592	20230810	101700	18787219	924	924	924	924	109
593	20230810	101600	18686503	926	926	926	926	1511
594	20230810	101500	17287317	926	926	926	926	0
595	20230810	101400	17287317	926	926	926	926	500
596	20230810	101300	16824317	927	927	927	927	10
597	20230810	101200	16815047	926	925	926	925	1002
598	20230810	101100	15887196	924	924	924	924	1
599	20230810	101000	15886272	923	923	923	923	943
600	20230810	100900	15015883	923	923	923	923	0
601	20230810	100800	15015883	923	923	923	923	0
602	20230810	100700	15015883	923	923	923	923	0
603	20230810	100600	15015883	923	923	923	923	0
604	20230810	100500	15015883	923	923	923	923	120
605	20230810	100400	14905123	923	923	923	923	0
606	20230810	100300	14905123	923	923	923	923	0
607	20230810	100200	14905123	923	923	923	923	30
608	20230810	100100	14877433	923	923	923	923	1
609	20230810	100000	14876510	923	923	923	923	441
610	20230810	095900	14469467	923	923	923	923	0
611	20230810	095800	14469467	923	923	923	923	16
612	20230810	095700	14454699	923	923	923	923	0
613	20230810	095600	14454699	923	923	923	923	373
614	20230810	095500	14110420	923	923	923	923	0
615	20230810	095400	14110420	923	923	923	923	455
616	20230810	095300	13690455	923	923	923	923	0
617	20230810	095200	13690455	923	923	923	923	10
618	20230810	095100	13681225	918	922	922	918	17
619	20230810	095000	13665607	923	923	923	923	0
620	20230810	094900	13665607	923	923	923	923	0
621	20230810	094800	13665607	923	923	923	923	3
622	20230810	094700	13662838	923	923	923	923	0
623	20230810	094600	13662838	923	923	923	923	32
624	20230810	094500	13633302	915	924	924	915	3183
625	20230810	094400	10714037	925	926	926	925	221
626	20230810	094300	10509606	927	928	928	926	1050
627	20230810	094200	9537247	928	928	928	928	1
628	20230810	094100	9536319	928	928	928	928	2
629	20230810	094000	9534463	928	928	928	928	1
630	20230810	093900	9533535	929	929	929	929	0
631	20230810	093800	9533535	929	929	929	929	102
632	20230810	093700	9438777	929	929	929	929	0
633	20230810	093600	9438777	929	929	929	928	537
634	20230810	093500	8940254	929	929	929	929	0
635	20230810	093400	8940254	929	929	929	929	0
636	20230810	093300	8940254	929	929	929	929	0
637	20230810	093200	8940254	929	929	929	929	0
638	20230810	093100	8940254	929	929	929	929	0
639	20230810	093000	8940254	929	929	929	929	0
640	20230810	092900	8940254	929	928	929	928	210
641	20230810	092800	8745174	929	929	929	929	5
642	20230810	092700	8740529	928	928	928	928	12
643	20230810	092600	8729393	928	928	928	928	300
644	20230810	092500	8450993	929	928	929	928	569
645	20230810	092400	7922461	928	928	928	928	0
646	20230810	092300	7922461	928	928	928	928	0
647	20230810	092200	7922461	928	928	928	928	5
648	20230810	092100	7917821	929	926	929	926	1902
649	20230810	092000	6152768	926	926	926	926	300
650	20230810	091900	5874968	926	927	927	926	703
651	20230810	091800	5223882	928	928	928	928	20
652	20230810	091700	5205322	928	928	928	928	0
653	20230810	091600	5205322	928	927	928	927	200
654	20230810	091500	5019772	927	927	927	927	122
655	20230810	091400	4906678	928	928	928	928	0
656	20230810	091300	4906678	928	928	928	928	0
657	20230810	091200	4906678	928	928	928	928	3
658	20230810	091100	4903894	928	928	928	928	34
659	20230810	091000	4872342	928	928	928	928	5
660	20230810	090900	4867702	928	928	928	928	3
661	20230810	090800	4864918	928	928	928	928	27
662	20230810	090700	4839862	923	923	923	923	0
663	20230810	090600	4839862	923	923	923	923	0
664	20230810	090500	4839862	923	923	923	923	0
665	20230810	090400	4839862	923	923	923	923	0
666	20230810	090300	4839862	923	923	923	923	0
667	20230810	090200	4839862	923	923	923	923	0
668	20230810	090100	4839862	923	923	923	923	38
669	20230810	090000	4804788	929	929	929	929	5172