KissMeData/025750/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190300	161557175	980	980	980	980	2149
3	20230802	190200	161557175	980	980	980	980	0
4	20230802	190100	161557175	980	980	980	980	0
5	20230802	190000	161557175	980	980	980	980	0
6	20230802	185900	161557175	980	980	980	980	0
7	20230802	185800	161557175	980	980	980	980	0
8	20230802	185700	161557175	980	980	980	980	0
9	20230802	185600	161557175	980	980	980	980	0
10	20230802	185500	161557175	980	980	980	980	0
11	20230802	185400	161557175	980	980	980	980	0
12	20230802	185300	161557175	980	980	980	980	0
13	20230802	185200	161557175	980	980	980	980	0
14	20230802	185100	161557175	980	980	980	980	0
15	20230802	185000	161557175	980	980	980	980	0
16	20230802	184900	161557175	980	980	980	980	0
17	20230802	184800	161557175	980	980	980	980	0
18	20230802	184700	161557175	980	980	980	980	0
19	20230802	184600	161557175	980	980	980	980	0
20	20230802	184500	161557175	980	980	980	980	0
21	20230802	184400	161557175	980	980	980	980	0
22	20230802	184300	161557175	980	980	980	980	0
23	20230802	184200	161557175	980	980	980	980	0
24	20230802	184100	161557175	980	980	980	980	0
25	20230802	184000	161557175	980	980	980	980	0
26	20230802	183900	161557175	980	980	980	980	0
27	20230802	183800	161557175	980	980	980	980	0
28	20230802	183700	161557175	980	980	980	980	0
29	20230802	183600	161557175	980	980	980	980	0
30	20230802	183500	161557175	980	980	980	980	0
31	20230802	183400	161557175	980	980	980	980	0
32	20230802	183300	161557175	980	980	980	980	2149
33	20230802	183200	161557175	980	980	980	980	0
34	20230802	183100	161557175	980	980	980	980	0
35	20230802	183000	161557175	980	980	980	980	0
36	20230802	182900	161557175	980	980	980	980	0
37	20230802	182800	161557175	980	980	980	980	0
38	20230802	182700	161557175	980	980	980	980	0
39	20230802	182600	161557175	980	980	980	980	0
40	20230802	182500	161557175	980	980	980	980	0
41	20230802	182400	161557175	980	980	980	980	0
42	20230802	182300	161557175	980	980	980	980	0
43	20230802	182200	161557175	980	980	980	980	0
44	20230802	182100	161557175	980	980	980	980	0
45	20230802	182000	161557175	980	980	980	980	0
46	20230802	181900	161557175	980	980	980	980	0
47	20230802	181800	161557175	980	980	980	980	0
48	20230802	181700	161557175	980	980	980	980	0
49	20230802	181600	161557175	980	980	980	980	0
50	20230802	181500	161557175	980	980	980	980	0
51	20230802	181400	161557175	980	980	980	980	0
52	20230802	181300	161557175	980	980	980	980	0
53	20230802	181200	161557175	980	980	980	980	0
54	20230802	181100	161557175	980	980	980	980	0
55	20230802	181000	161557175	980	980	980	980	0
56	20230802	180900	161557175	980	980	980	980	0
57	20230802	180800	161557175	980	980	980	980	0
58	20230802	180700	161557175	980	980	980	980	0
59	20230802	180600	161557175	980	980	980	980	0
60	20230802	180500	161557175	980	980	980	980	0
61	20230802	180400	161557175	980	980	980	980	0
62	20230802	180300	161557175	980	980	980	980	2149
63	20230802	180200	161557175	980	980	980	980	0
64	20230802	180100	161557175	980	980	980	980	0
65	20230802	180000	161557175	980	980	980	980	0
66	20230802	175900	161557175	980	980	980	980	0
67	20230802	175800	161557175	980	980	980	980	0
68	20230802	175700	161557175	980	980	980	980	0
69	20230802	175600	161557175	980	980	980	980	0
70	20230802	175500	161557175	980	980	980	980	0
71	20230802	175400	161557175	980	980	980	980	0
72	20230802	175300	161557175	980	980	980	980	0
73	20230802	175200	161557175	980	980	980	980	0
74	20230802	175100	161557175	980	980	980	980	0
75	20230802	175000	161557175	980	980	980	980	0
76	20230802	174900	161557175	980	980	980	980	0
77	20230802	174800	161557175	980	980	980	980	0
78	20230802	174700	161557175	980	980	980	980	0
79	20230802	174600	161557175	980	980	980	980	0
80	20230802	174500	161557175	980	980	980	980	0
81	20230802	174400	161557175	980	980	980	980	0
82	20230802	174300	161557175	980	980	980	980	0
83	20230802	174200	161557175	980	980	980	980	0
84	20230802	174100	161557175	980	980	980	980	0
85	20230802	174000	161557175	980	980	980	980	0
86	20230802	173900	161557175	980	980	980	980	0
87	20230802	173800	161557175	980	980	980	980	0
88	20230802	173700	161557175	980	980	980	980	0
89	20230802	173600	161557175	980	980	980	980	0
90	20230802	173500	161557175	980	980	980	980	0
91	20230802	173400	161557175	980	980	980	980	0
92	20230802	173300	161557175	980	980	980	980	2149
93	20230802	173200	161557175	980	980	980	980	0
94	20230802	173100	161557175	980	980	980	980	0
95	20230802	173000	161557175	980	980	980	980	0
96	20230802	172900	161557175	980	980	980	980	0
97	20230802	172800	161557175	980	980	980	980	0
98	20230802	172700	161557175	980	980	980	980	0
99	20230802	172600	161557175	980	980	980	980	0
100	20230802	172500	161557175	980	980	980	980	0
101	20230802	172400	161557175	980	980	980	980	0
102	20230802	172300	161557175	980	980	980	980	0
103	20230802	172200	161557175	980	980	980	980	0
104	20230802	172100	161557175	980	980	980	980	0
105	20230802	172000	161557175	980	980	980	980	0
106	20230802	171900	161557175	980	980	980	980	0
107	20230802	171800	161557175	980	980	980	980	0
108	20230802	171700	161557175	980	980	980	980	0
109	20230802	171600	161557175	980	980	980	980	0
110	20230802	171500	161557175	980	980	980	980	0
111	20230802	171400	161557175	980	980	980	980	0
112	20230802	171300	161557175	980	980	980	980	0
113	20230802	171200	161557175	980	980	980	980	0
114	20230802	171100	161557175	980	980	980	980	0
115	20230802	171000	161557175	980	980	980	980	0
116	20230802	170900	161557175	980	980	980	980	0
117	20230802	170800	161557175	980	980	980	980	0
118	20230802	170700	161557175	980	980	980	980	0
119	20230802	170600	161557175	980	980	980	980	0
120	20230802	170500	161557175	980	980	980	980	0
121	20230802	170400	161557175	980	980	980	980	0
122	20230802	170300	161557175	980	980	980	980	2149
123	20230802	170200	161557175	980	980	980	980	0
124	20230802	170100	161557175	980	980	980	980	0
125	20230802	170000	161557175	980	980	980	980	0
126	20230802	165900	161557175	980	980	980	980	0
127	20230802	165800	161557175	980	980	980	980	0
128	20230802	165700	161557175	980	980	980	980	0
129	20230802	165600	161557175	980	980	980	980	0
130	20230802	165500	161557175	980	980	980	980	0
131	20230802	165400	161557175	980	980	980	980	0
132	20230802	165300	161557175	980	980	980	980	0
133	20230802	165200	161557175	980	980	980	980	0
134	20230802	165100	161557175	980	980	980	980	0
135	20230802	165000	161557175	980	980	980	980	0
136	20230802	164900	161557175	980	980	980	980	0
137	20230802	164800	161557175	980	980	980	980	0
138	20230802	164700	161557175	980	980	980	980	0
139	20230802	164600	161557175	980	980	980	980	0
140	20230802	164500	161557175	980	980	980	980	0
141	20230802	164400	161557175	980	980	980	980	0
142	20230802	164300	161557175	980	980	980	980	0
143	20230802	164200	161557175	980	980	980	980	0
144	20230802	164100	161557175	980	980	980	980	0
145	20230802	164000	161557175	980	980	980	980	0
146	20230802	163900	161557175	980	980	980	980	0
147	20230802	163800	161557175	980	980	980	980	0
148	20230802	163700	161557175	980	980	980	980	0
149	20230802	163600	161557175	980	980	980	980	0
150	20230802	163500	161557175	980	980	980	980	0
151	20230802	163400	161557175	980	980	980	980	0
152	20230802	163300	161557175	980	980	980	980	2149
153	20230802	163200	161557175	980	980	980	980	0
154	20230802	163100	161557175	980	980	980	980	0
155	20230802	163000	161557175	980	980	980	980	0
156	20230802	162900	161557175	980	980	980	980	0
157	20230802	162800	161557175	980	980	980	980	0
158	20230802	162700	161557175	980	980	980	980	0
159	20230802	162600	161557175	980	980	980	980	0
160	20230802	162500	161557175	980	980	980	980	0
161	20230802	162400	161557175	980	980	980	980	0
162	20230802	162300	161557175	980	980	980	980	0
163	20230802	162200	161557175	980	980	980	980	0
164	20230802	162100	161557175	980	980	980	980	0
165	20230802	162000	161557175	980	980	980	980	0
166	20230802	161900	161557175	980	980	980	980	0
167	20230802	161800	161557175	980	980	980	980	0
168	20230802	161700	161557175	980	980	980	980	0
169	20230802	161600	161557175	980	980	980	980	0
170	20230802	161500	161557175	980	980	980	980	0
171	20230802	161400	161557175	980	980	980	980	0
172	20230802	161300	161557175	980	980	980	980	0
173	20230802	161200	161557175	980	980	980	980	0
174	20230802	161100	161557175	980	980	980	980	0
175	20230802	161000	161557175	980	980	980	980	0
176	20230802	160900	161557175	980	980	980	980	0
177	20230802	160800	161557175	980	980	980	980	0
178	20230802	160700	161557175	980	980	980	980	0
179	20230802	160600	161557175	980	980	980	980	0
180	20230802	160500	161557175	980	980	980	980	0
181	20230802	160400	161557175	980	980	980	980	0
182	20230802	160300	161557175	980	980	980	980	2149
183	20230802	160200	161557175	980	980	980	980	0
184	20230802	160100	161557175	980	980	980	980	0
185	20230802	160000	161557175	980	980	980	980	0
186	20230802	155900	161557175	980	980	980	980	0
187	20230802	155800	161557175	980	980	980	980	0
188	20230802	155700	161557175	980	980	980	980	0
189	20230802	155600	161557175	980	980	980	980	0
190	20230802	155500	161557175	980	980	980	980	0
191	20230802	155400	161557175	980	980	980	980	0
192	20230802	155300	161557175	980	980	980	980	0
193	20230802	155200	161557175	980	980	980	980	0
194	20230802	155100	161557175	980	980	980	980	0
195	20230802	155000	161557175	980	980	980	980	0
196	20230802	154900	161557175	980	980	980	980	0
197	20230802	154800	161557175	980	980	980	980	0
198	20230802	154700	161557175	980	980	980	980	0
199	20230802	154600	161557175	980	980	980	980	0
200	20230802	154500	161557175	980	980	980	980	0
201	20230802	154400	161557175	980	980	980	980	0
202	20230802	154300	161557175	980	980	980	980	0
203	20230802	154200	161557175	980	980	980	980	0
204	20230802	154100	161557175	980	980	980	980	0
205	20230802	154000	161557175	980	980	980	980	0
206	20230802	153900	161557175	980	980	980	980	0
207	20230802	153800	161557175	980	980	980	980	0
208	20230802	153700	161557175	980	980	980	980	0
209	20230802	153600	161557175	980	980	980	980	0
210	20230802	153500	161557175	980	980	980	980	0
211	20230802	153400	161557175	980	980	980	980	0
212	20230802	153300	161557175	980	980	980	980	2149
213	20230802	153200	161557175	980	980	980	980	0
214	20230802	153100	161557175	980	980	980	980	0
215	20230802	153000	161557175	980	980	980	980	2149
216	20230802	152900	159451155	981	981	981	981	0
217	20230802	152800	159451155	981	981	981	981	0
218	20230802	152700	159451155	981	981	981	981	0
219	20230802	152600	159451155	981	981	981	981	0
220	20230802	152500	159451155	981	981	981	981	0
221	20230802	152400	159451155	981	981	981	981	0
222	20230802	152300	159451155	981	981	981	981	0
223	20230802	152200	159451155	981	981	981	981	0
224	20230802	152100	159451155	981	981	981	981	0
225	20230802	152000	159451155	981	981	981	981	0
226	20230802	151900	159451155	981	981	981	981	0
227	20230802	151800	159451155	981	981	981	981	1000
228	20230802	151700	158470155	981	981	981	980	105
229	20230802	151600	158367152	981	981	981	981	0
230	20230802	151500	158367152	981	981	981	981	0
231	20230802	151400	158367152	981	981	981	981	0
232	20230802	151300	158367152	981	979	981	979	1123
233	20230802	151200	157267731	979	979	979	979	1561
234	20230802	151100	155739512	981	981	981	981	0
235	20230802	151000	155739512	981	981	981	981	0
236	20230802	150900	155739512	981	979	981	976	10701
237	20230802	150800	145276834	979	980	980	979	713
238	20230802	150700	144578168	981	981	981	981	1
239	20230802	150600	144577187	980	980	980	980	920
240	20230802	150500	143675587	981	981	981	981	0
241	20230802	150400	143675587	981	981	981	981	0
242	20230802	150300	143675587	981	981	982	981	1982
243	20230802	150200	141731244	981	981	981	981	0
244	20230802	150100	141731244	981	981	981	981	8
245	20230802	150000	141723396	981	980	981	980	2001
246	20230802	145900	139762250	980	980	980	980	100
247	20230802	145800	139664250	980	978	980	977	2001
248	20230802	145700	137708213	981	981	981	981	0
249	20230802	145600	137708213	981	981	981	981	0
250	20230802	145500	137708213	981	981	981	981	0
251	20230802	145400	137708213	981	981	981	981	0
252	20230802	145300	137708213	981	981	981	981	11
253	20230802	145200	137697422	981	980	981	978	7062
254	20230802	145100	130781191	981	981	981	981	2
255	20230802	145000	130779229	980	981	981	980	805
256	20230802	144900	129990324	981	981	981	981	608
257	20230802	144800	129393876	981	981	981	981	0
258	20230802	144700	129393876	981	981	981	981	0
259	20230802	144600	129393876	981	981	981	981	153
260	20230802	144500	129243783	982	981	982	981	3
261	20230802	144400	129240838	982	982	982	982	0
262	20230802	144300	129240838	982	982	982	982	0
263	20230802	144200	129240838	982	982	982	982	274
264	20230802	144100	128971770	982	982	982	982	0
265	20230802	144000	128971770	982	982	982	982	0
266	20230802	143900	128971770	982	982	982	982	0
267	20230802	143800	128971770	982	982	982	982	0
268	20230802	143700	128971770	982	982	982	982	0
269	20230802	143600	128971770	982	982	982	982	30
270	20230802	143500	128942310	982	982	982	982	1
271	20230802	143400	128941328	981	981	981	981	1398
272	20230802	143300	127569890	981	981	981	981	0
273	20230802	143200	127569890	981	981	981	981	0
274	20230802	143100	127569890	981	981	981	981	0
275	20230802	143000	127569890	981	981	981	981	49
276	20230802	142900	127521821	981	981	981	981	0
277	20230802	142800	127521821	981	981	981	981	166
278	20230802	142700	127358975	982	982	982	982	0
279	20230802	142600	127358975	982	982	982	982	2
280	20230802	142500	127357011	981	981	981	981	0
281	20230802	142400	127357011	981	981	981	981	7
282	20230802	142300	127350144	982	982	982	982	2
283	20230802	142200	127348180	982	982	982	982	0
284	20230802	142100	127348180	982	982	982	982	0
285	20230802	142000	127348180	982	982	982	982	0
286	20230802	141900	127348180	982	982	982	982	100
287	20230802	141800	127249980	982	982	982	982	0
288	20230802	141700	127249980	982	980	982	980	2
289	20230802	141600	127248018	981	980	981	980	1022
290	20230802	141500	126246457	982	982	982	982	100
291	20230802	141400	126148257	982	982	982	982	0
292	20230802	141300	126148257	982	982	982	982	0
293	20230802	141200	126148257	982	982	982	982	2
294	20230802	141100	126146293	980	980	980	980	0
295	20230802	141000	126146293	980	980	980	980	0
296	20230802	140900	126146293	980	980	980	980	0
297	20230802	140800	126146293	980	980	980	980	1
298	20230802	140700	126145313	982	982	982	982	4
299	20230802	140600	126141385	982	982	982	982	10
300	20230802	140500	126131565	982	982	982	982	22
301	20230802	140400	126109961	980	980	980	980	18
302	20230802	140300	126092321	982	982	982	982	10
303	20230802	140200	126082501	982	981	982	981	2
304	20230802	140100	126080538	981	981	981	980	203
305	20230802	140000	125881398	982	982	982	982	2
306	20230802	135900	125879434	982	982	982	982	0
307	20230802	135800	125879434	982	982	982	982	206
308	20230802	135700	125677142	981	981	981	981	0
309	20230802	135600	125677142	981	982	982	981	6
310	20230802	135500	125671251	982	982	982	982	0
311	20230802	135400	125671251	982	982	982	982	9
312	20230802	135300	125662413	983	983	983	983	0
313	20230802	135200	125662413	983	983	983	983	1
314	20230802	135100	125661430	979	979	979	979	0
315	20230802	135000	125661430	979	979	979	979	0
316	20230802	134900	125661430	979	982	982	979	1476
317	20230802	134800	124216417	982	982	982	982	3
318	20230802	134700	124213471	983	983	983	983	1
319	20230802	134600	124212488	979	979	979	979	1
320	20230802	134500	124211509	983	982	983	980	27200
321	20230802	134400	97541900	984	984	984	984	0
322	20230802	134300	97541900	984	984	984	984	0
323	20230802	134200	97541900	984	984	984	984	0
324	20230802	134100	97541900	984	984	984	984	0
325	20230802	134000	97541900	984	984	984	984	0
326	20230802	133900	97541900	984	984	984	984	0
327	20230802	133800	97541900	984	984	984	984	2
328	20230802	133700	97539932	982	982	982	982	65
329	20230802	133600	97476102	982	982	982	982	2718
330	20230802	133500	94807026	984	984	984	984	0
331	20230802	133400	94807026	984	984	984	984	0
332	20230802	133300	94807026	984	984	984	982	4255
333	20230802	133200	90628608	983	983	983	983	410
334	20230802	133100	90225578	983	983	983	983	600
335	20230802	133000	89635778	983	983	983	983	100
336	20230802	132900	89537478	983	983	983	983	2
337	20230802	132800	89535512	983	983	983	983	50
338	20230802	132700	89486362	983	983	983	983	0
339	20230802	132600	89486362	983	982	983	982	3
340	20230802	132500	89483415	983	983	983	983	120
341	20230802	132400	89365455	983	983	983	983	6
342	20230802	132300	89359557	983	983	983	983	104
343	20230802	132200	89257325	983	983	983	983	0
344	20230802	132100	89257325	983	983	983	983	0
345	20230802	132000	89257325	983	983	983	983	1
346	20230802	131900	89256342	983	983	983	983	0
347	20230802	131800	89256342	983	983	983	983	0
348	20230802	131700	89256342	983	983	983	983	0
349	20230802	131600	89256342	983	983	983	983	0
350	20230802	131500	89256342	983	983	983	983	0
351	20230802	131400	89256342	983	983	983	983	10
352	20230802	131300	89246512	983	983	983	983	0
353	20230802	131200	89246512	983	983	983	983	0
354	20230802	131100	89246512	983	983	983	983	158
355	20230802	131000	89091198	983	983	983	983	0
356	20230802	130900	89091198	983	984	984	983	1059
357	20230802	130800	88049201	984	984	984	984	0
358	20230802	130700	88049201	984	984	984	984	10
359	20230802	130600	88039361	984	984	984	984	0
360	20230802	130500	88039361	984	984	984	984	0
361	20230802	130400	88039361	984	984	984	984	0
362	20230802	130300	88039361	984	984	984	984	1
363	20230802	130200	88038377	984	984	984	984	1
364	20230802	130100	88037393	985	985	985	985	2
365	20230802	130000	88035423	985	985	985	985	0
366	20230802	125900	88035423	985	985	985	985	51
367	20230802	125800	87985188	985	985	985	985	1
368	20230802	125700	87984203	980	980	980	980	0
369	20230802	125600	87984203	980	983	983	980	11000
370	20230802	125500	77189067	984	984	984	984	3285
371	20230802	125400	73956627	985	985	985	985	0
372	20230802	125300	73956627	985	985	985	985	0
373	20230802	125200	73956627	985	985	985	985	0
374	20230802	125100	73956627	985	985	985	985	50
375	20230802	125000	73907377	985	985	985	985	1000
376	20230802	124900	72922377	985	985	985	985	663
377	20230802	124800	72269322	985	985	985	985	0
378	20230802	124700	72269322	985	986	986	985	38
379	20230802	124600	72231855	986	986	986	986	50
380	20230802	124500	72182555	986	986	986	986	0
381	20230802	124400	72182555	986	986	986	986	18
382	20230802	124300	72164807	986	986	986	986	0
383	20230802	124200	72164807	986	986	986	986	0
384	20230802	124100	72164807	986	986	986	986	0
385	20230802	124000	72164807	986	986	986	986	0
386	20230802	123900	72164807	986	986	986	986	0
387	20230802	123800	72164807	986	986	986	986	50
388	20230802	123700	72115507	986	986	986	986	0
389	20230802	123600	72115507	986	986	986	986	0
390	20230802	123500	72115507	986	986	986	986	0
391	20230802	123400	72115507	986	986	986	986	4
392	20230802	123300	72111563	986	986	986	986	14
393	20230802	123200	72097759	986	986	986	986	0
394	20230802	123100	72097759	986	986	986	986	0
395	20230802	123000	72097759	986	986	986	986	1
396	20230802	122900	72096773	984	984	984	984	0
397	20230802	122800	72096773	984	984	984	984	0
398	20230802	122700	72096773	984	984	984	984	1
399	20230802	122600	72095789	984	984	984	984	1
400	20230802	122500	72094805	985	985	985	985	3
401	20230802	122400	72091850	985	985	985	985	1
402	20230802	122300	72090865	985	985	985	985	0
403	20230802	122200	72090865	985	985	985	985	0
404	20230802	122100	72090865	985	985	985	985	0
405	20230802	122000	72090865	985	985	985	985	6
406	20230802	121900	72084955	985	985	985	985	0
407	20230802	121800	72084955	985	985	985	985	0
408	20230802	121700	72084955	985	985	985	985	5
409	20230802	121600	72080030	984	984	984	984	1017
410	20230802	121500	71079302	985	985	985	985	0
411	20230802	121400	71079302	985	985	985	985	3221
412	20230802	121300	67906617	985	985	985	985	0
413	20230802	121200	67906617	985	985	985	985	0
414	20230802	121100	67906617	985	985	985	985	0
415	20230802	121000	67906617	985	985	985	985	0
416	20230802	120900	67906617	985	985	985	985	0
417	20230802	120800	67906617	985	985	985	985	0
418	20230802	120700	67906617	985	985	985	985	2
419	20230802	120600	67904647	985	985	985	985	1
420	20230802	120500	67903662	986	986	986	986	100
421	20230802	120400	67805062	986	987	987	986	533
422	20230802	120300	67279392	987	987	987	987	8
423	20230802	120200	67271496	987	987	987	987	3
424	20230802	120100	67268535	986	986	986	986	2
425	20230802	120000	67266563	986	986	986	986	0
426	20230802	115900	67266563	986	986	986	986	2001
427	20230802	115800	65293577	987	987	987	987	520
428	20230802	115700	64780337	988	987	988	987	25
429	20230802	115600	64755660	987	987	987	987	1657
430	20230802	115500	63120201	985	985	985	985	0
431	20230802	115400	63120201	985	985	985	985	0
432	20230802	115300	63120201	985	985	985	985	0
433	20230802	115200	63120201	985	985	985	985	0
434	20230802	115100	63120201	985	985	985	985	1
435	20230802	115000	63119216	985	985	985	985	0
436	20230802	114900	63119216	985	985	985	985	50
437	20230802	114800	63069966	988	988	988	988	2
438	20230802	114700	63067990	985	985	985	985	2100
439	20230802	114600	60999490	986	988	988	986	5938
440	20230802	114500	55144620	988	988	988	988	10
441	20230802	114400	55134740	987	987	987	987	9
442	20230802	114300	55125857	988	988	988	988	0
443	20230802	114200	55125857	988	988	988	988	0
444	20230802	114100	55125857	988	988	988	988	2
445	20230802	114000	55123881	986	986	986	986	42
446	20230802	113900	55082469	988	988	988	988	0
447	20230802	113800	55082469	988	988	988	988	0
448	20230802	113700	55082469	988	988	988	988	200
449	20230802	113600	54884869	988	988	988	988	0
450	20230802	113500	54884869	988	988	988	988	0
451	20230802	113400	54884869	988	988	988	988	1
452	20230802	113300	54883881	988	988	988	988	35
453	20230802	113200	54849301	988	988	988	988	34
454	20230802	113100	54815709	988	988	988	988	1
455	20230802	113000	54814721	988	988	988	988	0
456	20230802	112900	54814721	988	986	988	985	1676
457	20230802	112800	53163848	986	986	986	986	2
458	20230802	112700	53161876	985	985	985	985	0
459	20230802	112600	53161876	985	986	986	985	5615
460	20230802	112500	47625498	987	987	987	987	0
461	20230802	112400	47625498	987	987	987	987	0
462	20230802	112300	47625498	987	987	987	987	4
463	20230802	112200	47621550	987	987	987	987	1
464	20230802	112100	47620563	987	987	987	987	0
465	20230802	112000	47620563	987	987	987	987	4536
466	20230802	111900	43143531	987	987	987	987	4
467	20230802	111800	43139583	987	989	989	987	113
468	20230802	111700	43028031	988	988	988	988	0
469	20230802	111600	43028031	988	988	988	988	0
470	20230802	111500	43028031	988	988	988	988	1
471	20230802	111400	43027043	988	988	988	988	0
472	20230802	111300	43027043	988	988	988	988	1
473	20230802	111200	43026055	989	989	989	989	0
474	20230802	111100	43026055	989	989	989	989	1
475	20230802	111000	43025066	989	989	989	989	0
476	20230802	110900	43025066	989	989	989	989	0
477	20230802	110800	43025066	989	989	989	989	20
478	20230802	110700	43005286	989	989	989	989	2
479	20230802	110600	43003308	988	988	988	988	0
480	20230802	110500	43003308	988	988	988	988	297
481	20230802	110400	42709872	988	988	988	988	2
482	20230802	110300	42707896	987	987	987	987	0
483	20230802	110200	42707896	987	987	987	987	90
484	20230802	110100	42619066	988	988	988	988	0
485	20230802	110000	42619066	988	988	988	988	21
486	20230802	105900	42598318	988	988	988	988	0
487	20230802	105800	42598318	988	988	988	988	4002
488	20230802	105700	38644342	988	987	988	987	3304
489	20230802	105600	35382296	988	988	988	988	0
490	20230802	105500	35382296	988	988	988	988	101
491	20230802	105400	35282508	988	988	988	988	0
492	20230802	105300	35282508	988	988	988	988	0
493	20230802	105200	35282508	988	988	988	988	1
494	20230802	105100	35281520	990	990	990	990	0
495	20230802	105000	35281520	990	988	990	988	397
496	20230802	104900	34889102	990	990	990	990	2
497	20230802	104800	34887122	988	988	988	988	286
498	20230802	104700	34604554	988	988	988	988	5001
499	20230802	104600	29663566	989	989	989	989	2
500	20230802	104500	29661588	990	990	990	990	0
501	20230802	104400	29661588	990	988	990	987	302
502	20230802	104300	29363507	988	988	988	988	251
503	20230802	104200	29115519	988	988	988	988	200
504	20230802	104100	28917919	988	988	988	988	1
505	20230802	104000	28916931	988	988	988	988	1
506	20230802	103900	28915943	990	990	990	990	0
507	20230802	103800	28915943	990	990	990	990	0
508	20230802	103700	28915943	990	990	990	990	15
509	20230802	103600	28901093	991	991	991	991	0
510	20230802	103500	28901093	991	990	991	987	7306
511	20230802	103400	21680033	991	991	991	991	0
512	20230802	103300	21680033	991	991	991	991	0
513	20230802	103200	21680033	991	991	991	991	0
514	20230802	103100	21680033	991	991	991	991	0
515	20230802	103000	21680033	991	991	991	991	0
516	20230802	102900	21680033	991	991	991	991	0
517	20230802	102800	21680033	991	991	991	991	500
518	20230802	102700	21184533	991	991	991	991	0
519	20230802	102600	21184533	991	991	991	991	200
520	20230802	102500	20986333	991	991	991	991	20
521	20230802	102400	20966513	991	991	991	991	50
522	20230802	102300	20916963	991	991	991	991	150
523	20230802	102200	20768313	991	991	991	991	331
524	20230802	102100	20440292	992	992	992	992	0
525	20230802	102000	20440292	992	993	993	992	69
526	20230802	101900	20371830	992	992	992	992	1358
527	20230802	101800	19024694	992	991	992	991	157
528	20230802	101700	18869005	991	991	991	991	1949
529	20230802	101600	16937546	991	991	991	991	0
530	20230802	101500	16937546	991	991	991	991	0
531	20230802	101400	16937546	991	990	991	990	1917
532	20230802	101300	15039715	990	990	990	990	87
533	20230802	101200	14953585	990	990	990	990	98
534	20230802	101100	14856565	990	990	990	990	20
535	20230802	101000	14836765	990	990	990	990	100
536	20230802	100900	14737765	990	990	990	989	241
537	20230802	100800	14499215	990	989	990	989	2022
538	20230802	100700	12499455	989	989	989	989	1
539	20230802	100600	12498466	988	989	989	988	2030
540	20230802	100500	10492796	990	990	990	990	25
541	20230802	100400	10468046	990	990	990	990	30
542	20230802	100300	10438346	990	990	990	990	0
543	20230802	100200	10438346	990	990	990	990	10
544	20230802	100100	10428446	990	990	990	990	0
545	20230802	100000	10428446	990	988	990	988	8
546	20230802	095900	10420540	988	990	990	988	120
547	20230802	095800	10301800	990	990	990	990	28
548	20230802	095700	10274080	990	990	990	990	103
549	20230802	095600	10172110	990	991	991	990	11
550	20230802	095500	10161211	991	991	991	991	0
551	20230802	095400	10161211	991	991	991	991	1
552	20230802	095300	10160220	988	988	988	988	0
553	20230802	095200	10160220	988	988	988	988	0
554	20230802	095100	10160220	988	988	988	988	0
555	20230802	095000	10160220	988	988	988	988	32
556	20230802	094900	10128604	991	991	991	991	0
557	20230802	094800	10128604	991	991	991	990	304
558	20230802	094700	9827341	991	991	991	991	32
559	20230802	094600	9795629	991	991	991	991	1
560	20230802	094500	9794638	990	990	990	990	10
561	20230802	094400	9784738	988	988	988	988	0
562	20230802	094300	9784738	988	988	988	988	500
563	20230802	094200	9290738	988	988	988	988	0
564	20230802	094100	9290738	988	988	988	988	0
565	20230802	094000	9290738	988	988	988	988	0
566	20230802	093900	9290738	988	991	991	988	2
567	20230802	093800	9288759	991	990	991	990	52
568	20230802	093700	9237278	991	991	991	990	32
569	20230802	093600	9205567	991	991	991	991	1
570	20230802	093500	9204576	991	991	991	991	17
571	20230802	093400	9187729	991	991	991	991	0
572	20230802	093300	9187729	991	991	991	991	112
573	20230802	093200	9076737	991	991	991	991	23
574	20230802	093100	9053944	990	990	991	990	3422
575	20230802	093000	5665961	990	990	990	990	5
576	20230802	092900	5661011	990	990	990	990	27
577	20230802	092800	5634281	990	990	990	990	0
578	20230802	092700	5634281	990	990	990	990	0
579	20230802	092600	5634281	990	990	990	990	1
580	20230802	092500	5633291	988	988	988	988	0
581	20230802	092400	5633291	988	988	988	988	0
582	20230802	092300	5633291	988	988	988	988	1
583	20230802	092200	5632303	988	988	988	988	0
584	20230802	092100	5632303	988	989	989	988	701
585	20230802	092000	4939375	990	990	990	990	0
586	20230802	091900	4939375	990	990	990	990	104
587	20230802	091800	4836415	990	990	990	990	0
588	20230802	091700	4836415	990	990	990	990	0
589	20230802	091600	4836415	990	990	990	990	0
590	20230802	091500	4836415	990	989	990	988	1215
591	20230802	091400	3634984	990	990	990	990	0
592	20230802	091300	3634984	990	988	990	988	2
593	20230802	091200	3633006	990	990	990	990	238
594	20230802	091100	3397386	990	990	990	988	571
595	20230802	091000	2832098	990	990	990	990	1
596	20230802	090900	2831108	988	988	988	988	1
597	20230802	090800	2830120	988	988	988	988	250
598	20230802	090700	2583120	990	990	990	990	1
599	20230802	090600	2582130	988	988	988	988	0
600	20230802	090500	2582130	988	988	988	988	108
601	20230802	090400	2475426	987	988	988	987	17
602	20230802	090300	2458637	988	988	988	988	15
603	20230802	090200	2443817	988	988	988	988	2
604	20230802	090100	2441841	988	988	988	988	1
605	20230802	090000	2440853	988	987	988	987	2472