KissMeData/008290/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	185000	188998518	975	975	975	975	588
3	20230830	184900	188998518	975	975	975	975	0
4	20230830	184800	188998518	975	975	975	975	0
5	20230830	184700	188998518	975	975	975	975	0
6	20230830	184600	188998518	975	975	975	975	0
7	20230830	184500	188998518	975	975	975	975	0
8	20230830	184400	188998518	975	975	975	975	0
9	20230830	184300	188998518	975	975	975	975	0
10	20230830	184200	188998518	975	975	975	975	0
11	20230830	184100	188998518	975	975	975	975	0
12	20230830	184000	188998518	975	975	975	975	0
13	20230830	183900	188998518	975	975	975	975	0
14	20230830	183800	188998518	975	975	975	975	0
15	20230830	183700	188998518	975	975	975	975	0
16	20230830	183600	188998518	975	975	975	975	0
17	20230830	183500	188998518	975	975	975	975	0
18	20230830	183400	188998518	975	975	975	975	0
19	20230830	183300	188998518	975	975	975	975	0
20	20230830	183200	188998518	975	975	975	975	0
21	20230830	183100	188998518	975	975	975	975	0
22	20230830	183000	188998518	975	975	975	975	0
23	20230830	182900	188998518	975	975	975	975	0
24	20230830	182800	188998518	975	975	975	975	0
25	20230830	182700	188998518	975	975	975	975	0
26	20230830	182600	188998518	975	975	975	975	0
27	20230830	182500	188998518	975	975	975	975	0
28	20230830	182400	188998518	975	975	975	975	0
29	20230830	182300	188998518	975	975	975	975	0
30	20230830	182200	188998518	975	975	975	975	0
31	20230830	182100	188998518	975	975	975	975	0
32	20230830	182000	188998518	975	975	975	975	588
33	20230830	181900	188998518	975	975	975	975	0
34	20230830	181800	188998518	975	975	975	975	0
35	20230830	181700	188998518	975	975	975	975	0
36	20230830	181600	188998518	975	975	975	975	0
37	20230830	181500	188998518	975	975	975	975	0
38	20230830	181400	188998518	975	975	975	975	0
39	20230830	181300	188998518	975	975	975	975	0
40	20230830	181200	188998518	975	975	975	975	0
41	20230830	181100	188998518	975	975	975	975	0
42	20230830	181000	188998518	975	975	975	975	0
43	20230830	180900	188998518	975	975	975	975	0
44	20230830	180800	188998518	975	975	975	975	0
45	20230830	180700	188998518	975	975	975	975	0
46	20230830	180600	188998518	975	975	975	975	0
47	20230830	180500	188998518	975	975	975	975	0
48	20230830	180400	188998518	975	975	975	975	0
49	20230830	180300	188998518	975	975	975	975	0
50	20230830	180200	188998518	975	975	975	975	0
51	20230830	180100	188998518	975	975	975	975	0
52	20230830	180000	188998518	975	975	975	975	0
53	20230830	175900	188998518	975	975	975	975	0
54	20230830	175800	188998518	975	975	975	975	0
55	20230830	175700	188998518	975	975	975	975	0
56	20230830	175600	188998518	975	975	975	975	0
57	20230830	175500	188998518	975	975	975	975	0
58	20230830	175400	188998518	975	975	975	975	0
59	20230830	175300	188998518	975	975	975	975	0
60	20230830	175200	188998518	975	975	975	975	0
61	20230830	175100	188998518	975	975	975	975	0
62	20230830	175000	188998518	975	975	975	975	588
63	20230830	174900	188998518	975	975	975	975	0
64	20230830	174800	188998518	975	975	975	975	0
65	20230830	174700	188998518	975	975	975	975	0
66	20230830	174600	188998518	975	975	975	975	0
67	20230830	174500	188998518	975	975	975	975	0
68	20230830	174400	188998518	975	975	975	975	0
69	20230830	174300	188998518	975	975	975	975	0
70	20230830	174200	188998518	975	975	975	975	0
71	20230830	174100	188998518	975	975	975	975	0
72	20230830	174000	188998518	975	975	975	975	0
73	20230830	173900	188998518	975	975	975	975	0
74	20230830	173800	188998518	975	975	975	975	0
75	20230830	173700	188998518	975	975	975	975	0
76	20230830	173600	188998518	975	975	975	975	0
77	20230830	173500	188998518	975	975	975	975	0
78	20230830	173400	188998518	975	975	975	975	0
79	20230830	173300	188998518	975	975	975	975	0
80	20230830	173200	188998518	975	975	975	975	0
81	20230830	173100	188998518	975	975	975	975	0
82	20230830	173000	188998518	975	975	975	975	0
83	20230830	172900	188998518	975	975	975	975	0
84	20230830	172800	188998518	975	975	975	975	0
85	20230830	172700	188998518	975	975	975	975	0
86	20230830	172600	188998518	975	975	975	975	0
87	20230830	172500	188998518	975	975	975	975	0
88	20230830	172400	188998518	975	975	975	975	0
89	20230830	172300	188998518	975	975	975	975	0
90	20230830	172200	188998518	975	975	975	975	0
91	20230830	172100	188998518	975	975	975	975	0
92	20230830	172000	188998518	975	975	975	975	588
93	20230830	171900	188998518	975	975	975	975	0
94	20230830	171800	188998518	975	975	975	975	0
95	20230830	171700	188998518	975	975	975	975	0
96	20230830	171600	188998518	975	975	975	975	0
97	20230830	171500	188998518	975	975	975	975	0
98	20230830	171400	188998518	975	975	975	975	0
99	20230830	171300	188998518	975	975	975	975	0
100	20230830	171200	188998518	975	975	975	975	0
101	20230830	171100	188998518	975	975	975	975	0
102	20230830	171000	188998518	975	975	975	975	0
103	20230830	170900	188998518	975	975	975	975	0
104	20230830	170800	188998518	975	975	975	975	0
105	20230830	170700	188998518	975	975	975	975	0
106	20230830	170600	188998518	975	975	975	975	0
107	20230830	170500	188998518	975	975	975	975	0
108	20230830	170400	188998518	975	975	975	975	0
109	20230830	170300	188998518	975	975	975	975	0
110	20230830	170200	188998518	975	975	975	975	0
111	20230830	170100	188998518	975	975	975	975	0
112	20230830	170000	188998518	975	975	975	975	0
113	20230830	165900	188998518	975	975	975	975	0
114	20230830	165800	188998518	975	975	975	975	0
115	20230830	165700	188998518	975	975	975	975	0
116	20230830	165600	188998518	975	975	975	975	0
117	20230830	165500	188998518	975	975	975	975	0
118	20230830	165400	188998518	975	975	975	975	0
119	20230830	165300	188998518	975	975	975	975	0
120	20230830	165200	188998518	975	975	975	975	0
121	20230830	165100	188998518	975	975	975	975	0
122	20230830	165000	188998518	975	975	975	975	588
123	20230830	164900	188998518	975	975	975	975	0
124	20230830	164800	188998518	975	975	975	975	0
125	20230830	164700	188998518	975	975	975	975	0
126	20230830	164600	188998518	975	975	975	975	0
127	20230830	164500	188998518	975	975	975	975	0
128	20230830	164400	188998518	975	975	975	975	0
129	20230830	164300	188998518	975	975	975	975	0
130	20230830	164200	188998518	975	975	975	975	0
131	20230830	164100	188998518	975	975	975	975	0
132	20230830	164000	188998518	975	975	975	975	0
133	20230830	163900	188998518	975	975	975	975	0
134	20230830	163800	188998518	975	975	975	975	0
135	20230830	163700	188998518	975	975	975	975	0
136	20230830	163600	188998518	975	975	975	975	0
137	20230830	163500	188998518	975	975	975	975	0
138	20230830	163400	188998518	975	975	975	975	0
139	20230830	163300	188998518	975	975	975	975	0
140	20230830	163200	188998518	975	975	975	975	0
141	20230830	163100	188998518	975	975	975	975	0
142	20230830	163000	188998518	975	975	975	975	0
143	20230830	162900	188998518	975	975	975	975	0
144	20230830	162800	188998518	975	975	975	975	0
145	20230830	162700	188998518	975	975	975	975	0
146	20230830	162600	188998518	975	975	975	975	0
147	20230830	162500	188998518	975	975	975	975	0
148	20230830	162400	188998518	975	975	975	975	0
149	20230830	162300	188998518	975	975	975	975	0
150	20230830	162200	188998518	975	975	975	975	0
151	20230830	162100	188998518	975	975	975	975	0
152	20230830	162000	188998518	975	975	975	975	588
153	20230830	161900	188998518	975	975	975	975	0
154	20230830	161800	188998518	975	975	975	975	0
155	20230830	161700	188998518	975	975	975	975	0
156	20230830	161600	188998518	975	975	975	975	0
157	20230830	161500	188998518	975	975	975	975	0
158	20230830	161400	188998518	975	975	975	975	0
159	20230830	161300	188998518	975	975	975	975	0
160	20230830	161200	188998518	975	975	975	975	0
161	20230830	161100	188998518	975	975	975	975	0
162	20230830	161000	188998518	975	975	975	975	0
163	20230830	160900	188998518	975	975	975	975	0
164	20230830	160800	188998518	975	975	975	975	0
165	20230830	160700	188998518	975	975	975	975	0
166	20230830	160600	188998518	975	975	975	975	0
167	20230830	160500	188998518	975	975	975	975	0
168	20230830	160400	188998518	975	975	975	975	0
169	20230830	160300	188998518	975	975	975	975	0
170	20230830	160200	188998518	975	975	975	975	0
171	20230830	160100	188998518	975	975	975	975	0
172	20230830	160000	188998518	975	975	975	975	0
173	20230830	155900	188998518	975	975	975	975	0
174	20230830	155800	188998518	975	975	975	975	0
175	20230830	155700	188998518	975	975	975	975	0
176	20230830	155600	188998518	975	975	975	975	0
177	20230830	155500	188998518	975	975	975	975	0
178	20230830	155400	188998518	975	975	975	975	0
179	20230830	155300	188998518	975	975	975	975	0
180	20230830	155200	188998518	975	975	975	975	0
181	20230830	155100	188998518	975	975	975	975	0
182	20230830	155000	188998518	975	975	975	975	588
183	20230830	154900	188998518	975	975	975	975	0
184	20230830	154800	188998518	975	975	975	975	0
185	20230830	154700	188998518	975	975	975	975	0
186	20230830	154600	188998518	975	975	975	975	0
187	20230830	154500	188998518	975	975	975	975	0
188	20230830	154400	188998518	975	975	975	975	0
189	20230830	154300	188998518	975	975	975	975	0
190	20230830	154200	188998518	975	975	975	975	0
191	20230830	154100	188998518	975	975	975	975	0
192	20230830	154000	188998518	975	975	975	975	0
193	20230830	153900	188998518	975	975	975	975	0
194	20230830	153800	188998518	975	975	975	975	0
195	20230830	153700	188998518	975	975	975	975	0
196	20230830	153600	188998518	975	975	975	975	0
197	20230830	153500	188998518	975	975	975	975	0
198	20230830	153400	188998518	975	975	975	975	0
199	20230830	153300	188998518	975	975	975	975	0
200	20230830	153200	188998518	975	975	975	975	0
201	20230830	153100	188998518	975	975	975	975	0
202	20230830	153000	188998518	975	975	975	975	588
203	20230830	152900	188425218	975	975	975	975	0
204	20230830	152800	188425218	975	975	975	975	0
205	20230830	152700	188425218	975	975	975	975	0
206	20230830	152600	188425218	975	975	975	975	0
207	20230830	152500	188425218	975	975	975	975	0
208	20230830	152400	188425218	975	975	975	975	0
209	20230830	152300	188425218	975	975	975	975	0
210	20230830	152200	188425218	975	975	975	975	0
211	20230830	152100	188425218	975	975	975	975	0
212	20230830	152000	188425218	975	975	975	975	0
213	20230830	151900	188425218	975	975	975	975	10
214	20230830	151800	188415468	975	975	975	975	1
215	20230830	151700	188414493	975	975	975	973	9
216	20230830	151600	188405724	975	969	975	969	27
217	20230830	151500	188379506	975	975	975	975	107
218	20230830	151400	188275181	975	975	975	975	0
219	20230830	151300	188275181	975	975	975	975	0
220	20230830	151200	188275181	975	975	975	975	2
221	20230830	151100	188273231	974	974	974	974	150
222	20230830	151000	188127131	974	974	974	974	0
223	20230830	150900	188127131	974	973	974	973	918
224	20230830	150800	187233915	973	973	973	973	0
225	20230830	150700	187233915	973	973	973	973	152
226	20230830	150600	187086019	975	975	975	975	0
227	20230830	150500	187086019	975	975	975	975	1
228	20230830	150400	187085044	965	965	965	965	0
229	20230830	150300	187085044	965	971	971	965	56103
230	20230830	150200	132727518	973	973	973	973	0
231	20230830	150100	132727518	973	973	973	973	0
232	20230830	150000	132727518	973	973	973	973	2
233	20230830	145900	132725572	971	971	971	971	23
234	20230830	145800	132703239	970	970	970	970	0
235	20230830	145700	132703239	970	970	970	970	0
236	20230830	145600	132703239	970	970	970	970	2652
237	20230830	145500	130130799	970	970	970	969	645
238	20230830	145400	129505370	970	970	970	970	324
239	20230830	145300	129191090	970	974	974	970	6600
240	20230830	145200	122784921	975	975	975	975	335
241	20230830	145100	122458296	975	975	975	975	0
242	20230830	145000	122458296	975	975	975	975	23
243	20230830	144900	122435871	974	974	974	974	0
244	20230830	144800	122435871	974	974	974	974	0
245	20230830	144700	122435871	974	974	974	974	1000
246	20230830	144600	121461871	975	975	975	975	483
247	20230830	144500	120990946	975	975	975	975	713
248	20230830	144400	120295771	975	975	975	975	325
249	20230830	144300	119978896	975	980	980	975	4522
250	20230830	144200	115567336	980	980	981	980	5866
251	20230830	144100	109818448	980	980	980	980	2
252	20230830	144000	109816488	975	975	975	974	5472
253	20230830	143900	104481760	975	975	975	975	5500
254	20230830	143800	99119260	975	975	975	975	0
255	20230830	143700	99119260	975	978	978	975	10117
256	20230830	143600	89250768	987	987	987	987	3
257	20230830	143500	89247807	977	977	977	977	0
258	20230830	143400	89247807	977	977	977	977	0
259	20230830	143300	89247807	977	977	977	977	0
260	20230830	143200	89247807	977	979	979	977	1000
261	20230830	143100	88269607	976	980	980	976	1159
262	20230830	143000	87134658	980	980	980	980	0
263	20230830	142900	87134658	980	980	980	980	0
264	20230830	142800	87134658	980	980	980	980	0
265	20230830	142700	87134658	980	980	980	980	0
266	20230830	142600	87134658	980	980	980	980	0
267	20230830	142500	87134658	980	980	980	980	1
268	20230830	142400	87133678	980	989	989	980	10000
269	20230830	142300	77323251	996	996	996	996	12
270	20230830	142200	77311299	997	997	997	997	0
271	20230830	142100	77311299	997	995	997	995	146
272	20230830	142000	77165739	997	989	997	988	969
273	20230830	141900	76201955	988	988	988	988	0
274	20230830	141800	76201955	988	988	988	988	0
275	20230830	141700	76201955	988	994	994	988	1071
276	20230830	141600	75143721	994	994	994	994	0
277	20230830	141500	75143721	994	992	994	992	1589
278	20230830	141400	73567400	992	992	992	992	0
279	20230830	141300	73567400	992	992	992	992	900
280	20230830	141200	72674600	992	992	992	992	100
281	20230830	141100	72575400	988	988	988	988	384
282	20230830	141000	72196008	988	988	988	988	562
283	20230830	140900	71640752	985	982	985	982	4654
284	20230830	140800	67070374	982	980	982	980	1018
285	20230830	140700	66071398	978	978	978	978	817
286	20230830	140600	65272372	978	978	978	978	24
287	20230830	140500	65248900	976	973	976	973	2866
288	20230830	140400	62455659	972	972	972	972	0
289	20230830	140300	62455659	972	972	972	972	0
290	20230830	140200	62455659	972	972	972	972	57
291	20230830	140100	62400255	972	972	972	972	0
292	20230830	140000	62400255	972	972	972	972	0
293	20230830	135900	62400255	972	972	972	972	0
294	20230830	135800	62400255	972	970	972	970	193
295	20230830	135700	62213043	970	970	970	970	0
296	20230830	135600	62213043	970	970	970	970	0
297	20230830	135500	62213043	970	970	970	970	2
298	20230830	135400	62211103	969	969	969	969	0
299	20230830	135300	62211103	969	969	969	969	0
300	20230830	135200	62211103	969	969	969	969	0
301	20230830	135100	62211103	969	969	969	969	0
302	20230830	135000	62211103	969	969	969	969	0
303	20230830	134900	62211103	969	969	969	969	0
304	20230830	134800	62211103	969	969	969	969	0
305	20230830	134700	62211103	969	969	969	969	0
306	20230830	134600	62211103	969	969	969	969	0
307	20230830	134500	62211103	969	969	969	969	0
308	20230830	134400	62211103	969	969	969	969	3
309	20230830	134300	62208196	970	970	970	969	106
310	20230830	134200	62105379	970	970	970	970	0
311	20230830	134100	62105379	970	970	970	970	0
312	20230830	134000	62105379	970	970	970	970	0
313	20230830	133900	62105379	970	970	970	970	0
314	20230830	133800	62105379	970	970	970	970	2
315	20230830	133700	62103439	965	965	965	965	0
316	20230830	133600	62103439	965	965	965	965	0
317	20230830	133500	62103439	965	965	965	965	0
318	20230830	133400	62103439	965	965	965	965	0
319	20230830	133300	62103439	965	966	966	965	1000
320	20230830	133200	61137861	966	969	969	966	6
321	20230830	133100	61132062	969	969	969	969	0
322	20230830	133000	61132062	969	969	969	969	0
323	20230830	132900	61132062	969	969	969	969	0
324	20230830	132800	61132062	969	969	969	969	0
325	20230830	132700	61132062	969	969	969	969	0
326	20230830	132600	61132062	969	969	969	969	0
327	20230830	132500	61132062	969	969	969	969	0
328	20230830	132400	61132062	969	969	969	969	0
329	20230830	132300	61132062	969	969	969	969	0
330	20230830	132200	61132062	969	969	969	969	0
331	20230830	132100	61132062	969	969	969	969	0
332	20230830	132000	61132062	969	969	969	969	0
333	20230830	131900	61132062	969	969	969	969	1
334	20230830	131800	61131093	970	970	970	970	0
335	20230830	131700	61131093	970	970	970	970	0
336	20230830	131600	61131093	970	970	970	970	50
337	20230830	131500	61082593	970	970	970	970	0
338	20230830	131400	61082593	970	970	970	970	0
339	20230830	131300	61082593	970	970	970	970	0
340	20230830	131200	61082593	970	970	970	970	0
341	20230830	131100	61082593	970	970	970	970	0
342	20230830	131000	61082593	970	970	970	970	0
343	20230830	130900	61082593	970	970	970	970	0
344	20230830	130800	61082593	970	970	970	970	0
345	20230830	130700	61082593	970	970	970	970	1
346	20230830	130600	61081623	965	965	965	965	0
347	20230830	130500	61081623	965	965	965	965	0
348	20230830	130400	61081623	965	965	965	965	0
349	20230830	130300	61081623	965	965	965	965	0
350	20230830	130200	61081623	965	965	965	965	0
351	20230830	130100	61081623	965	965	965	965	0
352	20230830	130000	61081623	965	965	965	965	0
353	20230830	125900	61081623	965	965	965	965	0
354	20230830	125800	61081623	965	965	965	965	0
355	20230830	125700	61081623	965	965	965	965	0
356	20230830	125600	61081623	965	965	965	965	0
357	20230830	125500	61081623	965	965	965	965	2745
358	20230830	125400	58432698	965	965	965	965	0
359	20230830	125300	58432698	965	965	965	965	0
360	20230830	125200	58432698	965	965	965	965	0
361	20230830	125100	58432698	965	965	965	965	0
362	20230830	125000	58432698	965	965	965	965	0
363	20230830	124900	58432698	965	965	965	965	0
364	20230830	124800	58432698	965	965	965	965	0
365	20230830	124700	58432698	965	965	965	965	0
366	20230830	124600	58432698	965	973	973	965	2
367	20230830	124500	58430760	964	964	964	964	0
368	20230830	124400	58430760	964	964	964	964	0
369	20230830	124300	58430760	964	964	964	964	0
370	20230830	124200	58430760	964	964	964	964	0
371	20230830	124100	58430760	964	964	964	964	0
372	20230830	124000	58430760	964	964	964	964	0
373	20230830	123900	58430760	964	964	964	964	0
374	20230830	123800	58430760	964	964	964	964	0
375	20230830	123700	58430760	964	964	964	964	0
376	20230830	123600	58430760	964	964	964	964	0
377	20230830	123500	58430760	964	964	964	964	0
378	20230830	123400	58430760	964	964	964	964	0
379	20230830	123300	58430760	964	964	964	964	0
380	20230830	123200	58430760	964	964	964	964	0
381	20230830	123100	58430760	964	965	965	964	531
382	20230830	123000	57918768	965	965	965	965	0
383	20230830	122900	57918768	965	965	965	965	4
384	20230830	122800	57914908	965	968	968	965	129
385	20230830	122700	57790213	965	965	965	965	0
386	20230830	122600	57790213	965	966	966	965	1918
387	20230830	122500	55939231	974	974	974	974	0
388	20230830	122400	55939231	974	974	974	974	0
389	20230830	122300	55939231	974	974	974	974	0
390	20230830	122200	55939231	974	974	974	974	0
391	20230830	122100	55939231	974	974	974	974	0
392	20230830	122000	55939231	974	974	974	974	0
393	20230830	121900	55939231	974	974	974	974	0
394	20230830	121800	55939231	974	974	974	974	0
395	20230830	121700	55939231	974	974	974	974	0
396	20230830	121600	55939231	974	973	974	973	300
397	20230830	121500	55647078	975	975	975	975	0
398	20230830	121400	55647078	975	975	975	975	0
399	20230830	121300	55647078	975	975	975	975	0
400	20230830	121200	55647078	975	975	975	975	0
401	20230830	121100	55647078	975	975	975	975	0
402	20230830	121000	55647078	975	975	975	975	0
403	20230830	120900	55647078	975	975	975	975	0
404	20230830	120800	55647078	975	975	975	975	0
405	20230830	120700	55647078	975	975	975	975	0
406	20230830	120600	55647078	975	975	975	975	0
407	20230830	120500	55647078	975	975	975	975	0
408	20230830	120400	55647078	975	975	975	975	0
409	20230830	120300	55647078	975	975	975	975	0
410	20230830	120200	55647078	975	975	975	975	0
411	20230830	120100	55647078	975	975	975	975	0
412	20230830	120000	55647078	975	975	975	975	0
413	20230830	115900	55647078	975	975	975	975	0
414	20230830	115800	55647078	975	975	975	975	0
415	20230830	115700	55647078	975	975	975	975	0
416	20230830	115600	55647078	975	975	975	975	0
417	20230830	115500	55647078	975	975	975	975	0
418	20230830	115400	55647078	975	974	975	974	3
419	20230830	115300	55644154	965	965	965	965	0
420	20230830	115200	55644154	965	965	965	965	0
421	20230830	115100	55644154	965	975	975	965	20965
422	20230830	115000	35394201	975	975	975	975	0
423	20230830	114900	35394201	975	975	975	975	0
424	20230830	114800	35394201	975	975	975	975	0
425	20230830	114700	35394201	975	975	975	975	0
426	20230830	114600	35394201	975	975	975	975	1
427	20230830	114500	35393226	975	975	975	975	1
428	20230830	114400	35392251	973	973	973	973	0
429	20230830	114300	35392251	973	973	973	973	0
430	20230830	114200	35392251	973	973	973	973	0
431	20230830	114100	35392251	973	973	973	973	94
432	20230830	114000	35300789	970	970	970	970	0
433	20230830	113900	35300789	970	970	970	970	0
434	20230830	113800	35300789	970	970	970	970	1048
435	20230830	113700	34284229	967	967	967	967	0
436	20230830	113600	34284229	967	967	967	967	0
437	20230830	113500	34284229	967	967	967	967	0
438	20230830	113400	34284229	967	967	967	967	0
439	20230830	113300	34284229	967	967	967	967	0
440	20230830	113200	34284229	967	967	967	967	0
441	20230830	113100	34284229	967	967	967	967	0
442	20230830	113000	34284229	967	967	967	967	0
443	20230830	112900	34284229	967	967	967	967	0
444	20230830	112800	34284229	967	967	967	967	0
445	20230830	112700	34284229	967	967	967	967	0
446	20230830	112600	34284229	967	967	967	967	0
447	20230830	112500	34284229	967	967	967	967	0
448	20230830	112400	34284229	967	967	967	967	0
449	20230830	112300	34284229	967	967	967	967	0
450	20230830	112200	34284229	967	967	967	967	0
451	20230830	112100	34284229	967	967	967	967	0
452	20230830	112000	34284229	967	967	967	967	0
453	20230830	111900	34284229	967	967	967	967	4200
454	20230830	111800	30222829	967	967	967	967	0
455	20230830	111700	30222829	967	967	967	967	0
456	20230830	111600	30222829	967	967	967	967	0
457	20230830	111500	30222829	967	967	967	967	0
458	20230830	111400	30222829	967	967	967	967	0
459	20230830	111300	30222829	967	967	967	967	0
460	20230830	111200	30222829	967	967	967	967	0
461	20230830	111100	30222829	967	967	967	967	0
462	20230830	111000	30222829	967	967	967	967	0
463	20230830	110900	30222829	967	967	967	967	464
464	20230830	110800	29774141	967	967	967	967	29
465	20230830	110700	29746098	967	967	967	967	0
466	20230830	110600	29746098	967	969	969	967	83
467	20230830	110500	29665782	967	967	967	967	0
468	20230830	110400	29665782	967	967	967	967	0
469	20230830	110300	29665782	967	967	967	967	0
470	20230830	110200	29665782	967	967	967	967	0
471	20230830	110100	29665782	967	967	967	967	0
472	20230830	110000	29665782	967	967	967	967	0
473	20230830	105900	29665782	967	967	967	967	2
474	20230830	105800	29663848	965	965	965	965	1003
475	20230830	105700	28695953	962	962	962	962	0
476	20230830	105600	28695953	962	962	962	962	0
477	20230830	105500	28695953	962	962	962	962	0
478	20230830	105400	28695953	962	962	962	962	0
479	20230830	105300	28695953	962	962	962	962	0
480	20230830	105200	28695953	962	962	962	962	0
481	20230830	105100	28695953	962	962	962	962	0
482	20230830	105000	28695953	962	962	962	962	0
483	20230830	104900	28695953	962	962	962	962	0
484	20230830	104800	28695953	962	962	962	962	0
485	20230830	104700	28695953	962	962	962	962	0
486	20230830	104600	28695953	962	965	965	962	7370
487	20230830	104500	21601051	966	969	969	966	193
488	20230830	104400	21414309	970	970	970	970	0
489	20230830	104300	21414309	970	970	970	970	0
490	20230830	104200	21414309	970	970	970	970	0
491	20230830	104100	21414309	970	970	970	970	0
492	20230830	104000	21414309	970	970	970	970	0
493	20230830	103900	21414309	970	970	970	970	33
494	20230830	103800	21382299	969	969	969	969	0
495	20230830	103700	21382299	969	969	969	969	0
496	20230830	103600	21382299	969	969	969	969	0
497	20230830	103500	21382299	969	969	969	969	30
498	20230830	103400	21353229	969	970	970	969	829
499	20230830	103300	20549128	970	970	970	970	0
500	20230830	103200	20549128	970	970	970	970	0
501	20230830	103100	20549128	970	970	970	970	0
502	20230830	103000	20549128	970	970	970	970	0
503	20230830	102900	20549128	970	970	970	970	0
504	20230830	102800	20549128	970	970	970	970	0
505	20230830	102700	20549128	970	970	970	970	3
506	20230830	102600	20546218	970	970	970	970	0
507	20230830	102500	20546218	970	969	970	969	1537
508	20230830	102400	19055576	962	962	962	962	0
509	20230830	102300	19055576	962	965	965	962	376
510	20230830	102200	18693004	965	969	969	965	4164
511	20230830	102100	14666792	969	969	969	969	103
512	20230830	102000	14566985	970	970	970	970	0
513	20230830	101900	14566985	970	970	970	970	0
514	20230830	101800	14566985	970	970	970	970	0
515	20230830	101700	14566985	970	970	970	970	0
516	20230830	101600	14566985	970	970	970	970	0
517	20230830	101500	14566985	970	970	970	970	160
518	20230830	101400	14411785	970	970	970	970	754
519	20230830	101300	13680405	970	970	970	970	100
520	20230830	101200	13583405	970	970	970	970	0
521	20230830	101100	13583405	970	970	970	970	50
522	20230830	101000	13534905	970	970	970	970	0
523	20230830	100900	13534905	970	970	970	970	407
524	20230830	100800	13140115	970	970	970	970	624
525	20230830	100700	12534835	970	970	970	970	52
526	20230830	100600	12484395	969	969	969	969	50
527	20230830	100500	12435945	969	971	971	969	1387
528	20230830	100400	11090325	971	971	971	971	0
529	20230830	100300	11090325	971	971	971	971	420
530	20230830	100200	10682505	971	971	971	971	0
531	20230830	100100	10682505	971	971	971	971	0
532	20230830	100000	10682505	971	971	971	971	100
533	20230830	095900	10585405	971	971	971	971	360
534	20230830	095800	10235845	971	971	971	971	1
535	20230830	095700	10234874	970	970	970	970	223
536	20230830	095600	10018564	970	970	970	970	2
537	20230830	095500	10016624	970	970	970	970	0
538	20230830	095400	10016624	970	970	970	970	0
539	20230830	095300	10016624	970	970	970	970	12
540	20230830	095200	10004984	971	971	971	971	0
541	20230830	095100	10004984	971	971	971	971	0
542	20230830	095000	10004984	971	971	971	971	0
543	20230830	094900	10004984	971	971	971	971	79
544	20230830	094800	9928275	971	971	971	971	0
545	20230830	094700	9928275	971	971	971	971	0
546	20230830	094600	9928275	971	971	971	971	1
547	20230830	094500	9927304	971	971	971	971	0
548	20230830	094400	9927304	971	971	971	971	100
549	20230830	094300	9830204	971	971	971	971	113
550	20230830	094200	9720481	971	971	971	971	0
551	20230830	094100	9720481	971	971	971	971	2
552	20230830	094000	9718539	971	971	971	971	25
553	20230830	093900	9694264	975	975	975	975	0
554	20230830	093800	9694264	975	975	975	975	1
555	20230830	093700	9693289	975	975	975	975	0
556	20230830	093600	9693289	975	975	975	975	0
557	20230830	093500	9693289	975	975	975	975	0
558	20230830	093400	9693289	975	975	975	975	0
559	20230830	093300	9693289	975	975	975	975	1
560	20230830	093200	9692314	975	975	975	975	0
561	20230830	093100	9692314	975	975	975	975	0
562	20230830	093000	9692314	975	971	975	971	579
563	20230830	092900	9130097	971	971	971	971	2
564	20230830	092800	9128155	971	971	971	971	0
565	20230830	092700	9128155	971	971	971	971	421
566	20230830	092600	8719364	976	976	976	976	0
567	20230830	092500	8719364	976	976	976	976	0
568	20230830	092400	8719364	976	976	976	976	0
569	20230830	092300	8719364	976	976	976	976	1
570	20230830	092200	8718388	975	975	975	975	0
571	20230830	092100	8718388	975	975	975	975	0
572	20230830	092000	8718388	975	975	975	975	0
573	20230830	091900	8718388	975	975	975	975	0
574	20230830	091800	8718388	975	975	975	975	0
575	20230830	091700	8718388	975	975	975	975	0
576	20230830	091600	8718388	975	975	975	975	0
577	20230830	091500	8718388	975	975	975	975	4
578	20230830	091400	8714488	976	976	976	976	112
579	20230830	091300	8605176	976	976	976	976	2
580	20230830	091200	8603224	980	968	980	964	2990
581	20230830	091100	5712137	977	977	977	977	10
582	20230830	091000	5702367	977	977	977	977	0
583	20230830	090900	5702367	977	977	977	977	383
584	20230830	090800	5328176	977	978	978	977	511
585	20230830	090700	4828429	979	979	979	979	55
586	20230830	090600	4774584	980	980	980	980	0
587	20230830	090500	4774584	980	980	980	980	1542
588	20230830	090400	3263424	975	975	975	975	1000
589	20230830	090300	2288424	975	975	975	975	65
590	20230830	090200	2225049	976	976	976	976	0
591	20230830	090100	2225049	976	976	976	976	2049
592	20230830	090000	225225	975	975	975	975	231