KissMeData/058400/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	192600	206609191	920	920	920	920	1104
3	20230816	192500	206609191	920	920	920	920	0
4	20230816	192400	206609191	920	920	920	920	0
5	20230816	192300	206609191	920	920	920	920	0
6	20230816	192200	206609191	920	920	920	920	0
7	20230816	192100	206609191	920	920	920	920	0
8	20230816	192000	206609191	920	920	920	920	0
9	20230816	191900	206609191	920	920	920	920	0
10	20230816	191800	206609191	920	920	920	920	0
11	20230816	191700	206609191	920	920	920	920	0
12	20230816	191600	206609191	920	920	920	920	0
13	20230816	191500	206609191	920	920	920	920	0
14	20230816	191400	206609191	920	920	920	920	0
15	20230816	191300	206609191	920	920	920	920	0
16	20230816	191200	206609191	920	920	920	920	0
17	20230816	191100	206609191	920	920	920	920	0
18	20230816	191000	206609191	920	920	920	920	0
19	20230816	190900	206609191	920	920	920	920	0
20	20230816	190800	206609191	920	920	920	920	0
21	20230816	190700	206609191	920	920	920	920	0
22	20230816	190600	206609191	920	920	920	920	0
23	20230816	190500	206609191	920	920	920	920	0
24	20230816	190400	206609191	920	920	920	920	0
25	20230816	190300	206609191	920	920	920	920	0
26	20230816	190200	206609191	920	920	920	920	0
27	20230816	190100	206609191	920	920	920	920	0
28	20230816	190000	206609191	920	920	920	920	0
29	20230816	185900	206609191	920	920	920	920	0
30	20230816	185800	206609191	920	920	920	920	0
31	20230816	185700	206609191	920	920	920	920	0
32	20230816	185600	206609191	920	920	920	920	1104
33	20230816	185500	206609191	920	920	920	920	0
34	20230816	185400	206609191	920	920	920	920	0
35	20230816	185300	206609191	920	920	920	920	0
36	20230816	185200	206609191	920	920	920	920	0
37	20230816	185100	206609191	920	920	920	920	0
38	20230816	185000	206609191	920	920	920	920	0
39	20230816	184900	206609191	920	920	920	920	0
40	20230816	184800	206609191	920	920	920	920	0
41	20230816	184700	206609191	920	920	920	920	0
42	20230816	184600	206609191	920	920	920	920	0
43	20230816	184500	206609191	920	920	920	920	0
44	20230816	184400	206609191	920	920	920	920	0
45	20230816	184300	206609191	920	920	920	920	0
46	20230816	184200	206609191	920	920	920	920	0
47	20230816	184100	206609191	920	920	920	920	0
48	20230816	184000	206609191	920	920	920	920	0
49	20230816	183900	206609191	920	920	920	920	0
50	20230816	183800	206609191	920	920	920	920	0
51	20230816	183700	206609191	920	920	920	920	0
52	20230816	183600	206609191	920	920	920	920	0
53	20230816	183500	206609191	920	920	920	920	0
54	20230816	183400	206609191	920	920	920	920	0
55	20230816	183300	206609191	920	920	920	920	0
56	20230816	183200	206609191	920	920	920	920	0
57	20230816	183100	206609191	920	920	920	920	0
58	20230816	183000	206609191	920	920	920	920	0
59	20230816	182900	206609191	920	920	920	920	0
60	20230816	182800	206609191	920	920	920	920	0
61	20230816	182700	206609191	920	920	920	920	0
62	20230816	182600	206609191	920	920	920	920	1104
63	20230816	182500	206609191	920	920	920	920	0
64	20230816	182400	206609191	920	920	920	920	0
65	20230816	182300	206609191	920	920	920	920	0
66	20230816	182200	206609191	920	920	920	920	0
67	20230816	182100	206609191	920	920	920	920	0
68	20230816	182000	206609191	920	920	920	920	0
69	20230816	181900	206609191	920	920	920	920	0
70	20230816	181800	206609191	920	920	920	920	0
71	20230816	181700	206609191	920	920	920	920	0
72	20230816	181600	206609191	920	920	920	920	0
73	20230816	181500	206609191	920	920	920	920	0
74	20230816	181400	206609191	920	920	920	920	0
75	20230816	181300	206609191	920	920	920	920	0
76	20230816	181200	206609191	920	920	920	920	0
77	20230816	181100	206609191	920	920	920	920	0
78	20230816	181000	206609191	920	920	920	920	0
79	20230816	180900	206609191	920	920	920	920	0
80	20230816	180800	206609191	920	920	920	920	0
81	20230816	180700	206609191	920	920	920	920	0
82	20230816	180600	206609191	920	920	920	920	0
83	20230816	180500	206609191	920	920	920	920	0
84	20230816	180400	206609191	920	920	920	920	0
85	20230816	180300	206609191	920	920	920	920	0
86	20230816	180200	206609191	920	920	920	920	0
87	20230816	180100	206609191	920	920	920	920	0
88	20230816	180000	206609191	920	920	920	920	0
89	20230816	175900	206609191	920	920	920	920	0
90	20230816	175800	206609191	920	920	920	920	0
91	20230816	175700	206609191	920	920	920	920	0
92	20230816	175600	206609191	920	920	920	920	1104
93	20230816	175500	206609191	920	920	920	920	0
94	20230816	175400	206609191	920	920	920	920	0
95	20230816	175300	206609191	920	920	920	920	0
96	20230816	175200	206609191	920	920	920	920	0
97	20230816	175100	206609191	920	920	920	920	0
98	20230816	175000	206609191	920	920	920	920	0
99	20230816	174900	206609191	920	920	920	920	0
100	20230816	174800	206609191	920	920	920	920	0
101	20230816	174700	206609191	920	920	920	920	0
102	20230816	174600	206609191	920	920	920	920	0
103	20230816	174500	206609191	920	920	920	920	0
104	20230816	174400	206609191	920	920	920	920	0
105	20230816	174300	206609191	920	920	920	920	0
106	20230816	174200	206609191	920	920	920	920	0
107	20230816	174100	206609191	920	920	920	920	0
108	20230816	174000	206609191	920	920	920	920	0
109	20230816	173900	206609191	920	920	920	920	0
110	20230816	173800	206609191	920	920	920	920	0
111	20230816	173700	206609191	920	920	920	920	0
112	20230816	173600	206609191	920	920	920	920	0
113	20230816	173500	206609191	920	920	920	920	0
114	20230816	173400	206609191	920	920	920	920	0
115	20230816	173300	206609191	920	920	920	920	0
116	20230816	173200	206609191	920	920	920	920	0
117	20230816	173100	206609191	920	920	920	920	0
118	20230816	173000	206609191	920	920	920	920	0
119	20230816	172900	206609191	920	920	920	920	0
120	20230816	172800	206609191	920	920	920	920	0
121	20230816	172700	206609191	920	920	920	920	0
122	20230816	172600	206609191	920	920	920	920	1104
123	20230816	172500	206609191	920	920	920	920	0
124	20230816	172400	206609191	920	920	920	920	0
125	20230816	172300	206609191	920	920	920	920	0
126	20230816	172200	206609191	920	920	920	920	0
127	20230816	172100	206609191	920	920	920	920	0
128	20230816	172000	206609191	920	920	920	920	0
129	20230816	171900	206609191	920	920	920	920	0
130	20230816	171800	206609191	920	920	920	920	0
131	20230816	171700	206609191	920	920	920	920	0
132	20230816	171600	206609191	920	920	920	920	0
133	20230816	171500	206609191	920	920	920	920	0
134	20230816	171400	206609191	920	920	920	920	0
135	20230816	171300	206609191	920	920	920	920	0
136	20230816	171200	206609191	920	920	920	920	0
137	20230816	171100	206609191	920	920	920	920	0
138	20230816	171000	206609191	920	920	920	920	0
139	20230816	170900	206609191	920	920	920	920	0
140	20230816	170800	206609191	920	920	920	920	0
141	20230816	170700	206609191	920	920	920	920	0
142	20230816	170600	206609191	920	920	920	920	0
143	20230816	170500	206609191	920	920	920	920	0
144	20230816	170400	206609191	920	920	920	920	0
145	20230816	170300	206609191	920	920	920	920	0
146	20230816	170200	206609191	920	920	920	920	0
147	20230816	170100	206609191	920	920	920	920	0
148	20230816	170000	206609191	920	920	920	920	0
149	20230816	165900	206609191	920	920	920	920	0
150	20230816	165800	206609191	920	920	920	920	0
151	20230816	165700	206609191	920	920	920	920	0
152	20230816	165600	206609191	920	920	920	920	1104
153	20230816	165500	206609191	920	920	920	920	0
154	20230816	165400	206609191	920	920	920	920	0
155	20230816	165300	206609191	920	920	920	920	0
156	20230816	165200	206609191	920	920	920	920	0
157	20230816	165100	206609191	920	920	920	920	0
158	20230816	165000	206609191	920	920	920	920	0
159	20230816	164900	206609191	920	920	920	920	0
160	20230816	164800	206609191	920	920	920	920	0
161	20230816	164700	206609191	920	920	920	920	0
162	20230816	164600	206609191	920	920	920	920	0
163	20230816	164500	206609191	920	920	920	920	0
164	20230816	164400	206609191	920	920	920	920	0
165	20230816	164300	206609191	920	920	920	920	0
166	20230816	164200	206609191	920	920	920	920	0
167	20230816	164100	206609191	920	920	920	920	0
168	20230816	164000	206609191	920	920	920	920	0
169	20230816	163900	206609191	920	920	920	920	0
170	20230816	163800	206609191	920	920	920	920	0
171	20230816	163700	206609191	920	920	920	920	0
172	20230816	163600	206609191	920	920	920	920	0
173	20230816	163500	206609191	920	920	920	920	0
174	20230816	163400	206609191	920	920	920	920	0
175	20230816	163300	206609191	920	920	920	920	0
176	20230816	163200	206609191	920	920	920	920	0
177	20230816	163100	206609191	920	920	920	920	0
178	20230816	163000	206609191	920	920	920	920	0
179	20230816	162900	206609191	920	920	920	920	0
180	20230816	162800	206609191	920	920	920	920	0
181	20230816	162700	206609191	920	920	920	920	0
182	20230816	162600	206609191	920	920	920	920	1104
183	20230816	162500	206609191	920	920	920	920	0
184	20230816	162400	206609191	920	920	920	920	0
185	20230816	162300	206609191	920	920	920	920	0
186	20230816	162200	206609191	920	920	920	920	0
187	20230816	162100	206609191	920	920	920	920	0
188	20230816	162000	206609191	920	920	920	920	0
189	20230816	161900	206609191	920	920	920	920	0
190	20230816	161800	206609191	920	920	920	920	0
191	20230816	161700	206609191	920	920	920	920	0
192	20230816	161600	206609191	920	920	920	920	0
193	20230816	161500	206609191	920	920	920	920	0
194	20230816	161400	206609191	920	920	920	920	0
195	20230816	161300	206609191	920	920	920	920	0
196	20230816	161200	206609191	920	920	920	920	0
197	20230816	161100	206609191	920	920	920	920	0
198	20230816	161000	206609191	920	920	920	920	0
199	20230816	160900	206609191	920	920	920	920	0
200	20230816	160800	206609191	920	920	920	920	0
201	20230816	160700	206609191	920	920	920	920	0
202	20230816	160600	206609191	920	920	920	920	0
203	20230816	160500	206609191	920	920	920	920	0
204	20230816	160400	206609191	920	920	920	920	0
205	20230816	160300	206609191	920	920	920	920	0
206	20230816	160200	206609191	920	920	920	920	0
207	20230816	160100	206609191	920	920	920	920	0
208	20230816	160000	206609191	920	920	920	920	0
209	20230816	155900	206609191	920	920	920	920	0
210	20230816	155800	206609191	920	920	920	920	0
211	20230816	155700	206609191	920	920	920	920	0
212	20230816	155600	206609191	920	920	920	920	1104
213	20230816	155500	206609191	920	920	920	920	0
214	20230816	155400	206609191	920	920	920	920	0
215	20230816	155300	206609191	920	920	920	920	0
216	20230816	155200	206609191	920	920	920	920	0
217	20230816	155100	206609191	920	920	920	920	0
218	20230816	155000	206609191	920	920	920	920	0
219	20230816	154900	206609191	920	920	920	920	0
220	20230816	154800	206609191	920	920	920	920	0
221	20230816	154700	206609191	920	920	920	920	0
222	20230816	154600	206609191	920	920	920	920	0
223	20230816	154500	206609191	920	920	920	920	0
224	20230816	154400	206609191	920	920	920	920	0
225	20230816	154300	206609191	920	920	920	920	0
226	20230816	154200	206609191	920	920	920	920	0
227	20230816	154100	206609191	920	920	920	920	0
228	20230816	154000	206609191	920	920	920	920	0
229	20230816	153900	206609191	920	920	920	920	0
230	20230816	153800	206609191	920	920	920	920	0
231	20230816	153700	206609191	920	920	920	920	0
232	20230816	153600	206609191	920	920	920	920	0
233	20230816	153500	206609191	920	920	920	920	0
234	20230816	153400	206609191	920	920	920	920	0
235	20230816	153300	206609191	920	920	920	920	0
236	20230816	153200	206609191	920	920	920	920	0
237	20230816	153100	206609191	920	920	920	920	0
238	20230816	153000	206609191	920	920	920	920	1104
239	20230816	152900	205593511	920	920	920	920	0
240	20230816	152800	205593511	920	920	920	920	0
241	20230816	152700	205593511	920	920	920	920	0
242	20230816	152600	205593511	920	920	920	920	0
243	20230816	152500	205593511	920	920	920	920	0
244	20230816	152400	205593511	920	920	920	920	0
245	20230816	152300	205593511	920	920	920	920	0
246	20230816	152200	205593511	920	920	920	920	0
247	20230816	152100	205593511	920	920	920	920	0
248	20230816	152000	205593511	920	920	920	920	0
249	20230816	151900	205593511	920	920	920	920	1989
250	20230816	151800	203763631	920	920	920	920	0
251	20230816	151700	203763631	920	920	920	920	0
252	20230816	151600	203763631	920	919	920	916	5
253	20230816	151500	203759041	920	920	920	915	5
254	20230816	151400	203754453	918	919	920	918	103
255	20230816	151300	203659796	920	913	920	911	8522
256	20230816	151200	195883581	914	919	919	914	1605
257	20230816	151100	194416406	920	918	920	918	23
258	20230816	151000	194395268	919	918	919	915	1003
259	20230816	150900	193477505	919	919	919	919	18
260	20230816	150800	193460963	919	920	920	919	54
261	20230816	150700	193411284	914	920	920	914	3928
262	20230816	150600	189818801	920	920	920	920	15
263	20230816	150500	189805001	919	919	919	919	2
264	20230816	150400	189803163	919	920	920	919	4
265	20230816	150300	189799485	920	920	920	920	4
266	20230816	150200	189795805	919	920	920	918	16
267	20230816	150100	189781094	920	920	920	920	0
268	20230816	150000	189781094	920	920	920	920	0
269	20230816	145900	189781094	920	920	920	920	6
270	20230816	145800	189775574	920	920	920	920	1
271	20230816	145700	189774654	914	920	920	914	4999
272	20230816	145600	185201908	920	920	920	920	0
273	20230816	145500	185201908	920	921	922	916	314
274	20230816	145400	184914244	922	922	922	922	4
275	20230816	145300	184910556	922	922	922	922	25
276	20230816	145200	184887506	922	922	922	919	10
277	20230816	145100	184878304	922	916	922	916	12
278	20230816	145000	184867264	916	924	924	916	542
279	20230816	144900	184369819	924	924	924	922	37
280	20230816	144800	184335636	924	924	924	924	2
281	20230816	144700	184333788	924	924	924	924	1
282	20230816	144600	184332864	924	923	924	922	23
283	20230816	144500	184311619	923	923	923	923	1
284	20230816	144400	184310696	924	924	924	924	0
285	20230816	144300	184310696	924	924	924	924	3
286	20230816	144200	184307924	924	924	924	924	1
287	20230816	144100	184307000	924	924	924	924	0
288	20230816	144000	184307000	924	924	924	924	0
289	20230816	143900	184307000	924	923	924	922	4
290	20230816	143800	184303307	924	924	924	924	0
291	20230816	143700	184303307	924	924	924	924	0
292	20230816	143600	184303307	924	924	924	924	0
293	20230816	143500	184303307	924	924	924	924	0
294	20230816	143400	184303307	924	923	924	922	9
295	20230816	143300	184295002	924	923	924	923	9
296	20230816	143200	184286694	923	923	923	923	0
297	20230816	143100	184286694	923	923	923	923	6
298	20230816	143000	184281156	923	923	923	923	33
299	20230816	142900	184250697	924	923	924	923	9
300	20230816	142800	184242388	924	924	924	924	0
301	20230816	142700	184242388	924	924	924	924	3
302	20230816	142600	184239616	924	924	924	924	0
303	20230816	142500	184239616	924	924	924	924	1
304	20230816	142400	184238692	923	924	924	923	41
305	20230816	142300	184200812	923	924	924	923	20
306	20230816	142200	184182349	925	925	925	925	0
307	20230816	142100	184182349	925	919	925	918	94
308	20230816	142000	184095876	920	920	920	920	1
309	20230816	141900	184094956	919	919	919	919	6
310	20230816	141800	184089442	919	919	919	919	6
311	20230816	141700	184083928	919	919	919	919	247
312	20230816	141600	183856935	919	919	919	918	95
313	20230816	141500	183769660	919	919	919	919	1
314	20230816	141400	183768741	919	918	919	918	230
315	20230816	141300	183557421	919	919	919	919	307
316	20230816	141200	183275288	919	919	919	918	238
317	20230816	141100	183056567	918	919	919	918	4
318	20230816	141000	183052894	919	919	919	919	0
319	20230816	140900	183052894	919	919	919	919	2
320	20230816	140800	183051056	919	919	919	919	237
321	20230816	140700	182833253	919	919	919	919	0
322	20230816	140600	182833253	919	919	919	919	2
323	20230816	140500	182831415	919	919	919	919	101
324	20230816	140400	182738596	919	919	919	919	96
325	20230816	140300	182650372	918	918	918	918	6
326	20230816	140200	182644864	919	919	919	919	1
327	20230816	140100	182643945	919	919	919	919	0
328	20230816	140000	182643945	919	916	919	916	47
329	20230816	135900	182600890	916	916	919	916	352
330	20230816	135800	182278434	917	919	919	917	9
331	20230816	135700	182270166	916	919	919	916	943
332	20230816	135600	181406254	919	917	919	917	18
333	20230816	135500	181389716	917	919	920	917	1482
334	20230816	135400	180030557	919	919	920	917	11
335	20230816	135300	180020448	920	920	920	920	4
336	20230816	135200	180016768	917	918	918	917	20
337	20230816	135100	179998423	918	919	919	918	1933
338	20230816	135000	178223546	920	920	920	920	15
339	20230816	134900	178209746	920	922	922	919	892
340	20230816	134800	177389725	922	922	922	922	13
341	20230816	134700	177377739	922	921	922	921	8
342	20230816	134600	177370370	921	922	922	921	23
343	20230816	134500	177349186	922	922	922	922	21
344	20230816	134400	177329824	923	924	924	923	974
345	20230816	134300	176429861	924	924	924	924	917
346	20230816	134200	175582553	924	924	924	924	0
347	20230816	134100	175582553	924	923	924	923	15
348	20230816	134000	175568703	924	923	924	923	2
349	20230816	133900	175566856	924	924	924	924	0
350	20230816	133800	175566856	924	924	924	924	0
351	20230816	133700	175566856	924	924	924	924	0
352	20230816	133600	175566856	924	924	924	924	0
353	20230816	133500	175566856	924	924	924	924	220
354	20230816	133400	175363576	920	920	920	920	0
355	20230816	133300	175363576	920	920	920	920	0
356	20230816	133200	175363576	920	920	920	920	0
357	20230816	133100	175363576	920	924	924	920	193
358	20230816	133000	175185779	924	924	924	924	0
359	20230816	132900	175185779	924	924	924	924	0
360	20230816	132800	175185779	924	926	926	924	5
361	20230816	132700	175181155	925	926	926	925	3
362	20230816	132600	175178379	927	924	927	924	4094
363	20230816	132500	171393505	924	924	924	924	2
364	20230816	132400	171391657	924	924	924	924	0
365	20230816	132300	171391657	924	924	924	924	1
366	20230816	132200	171390733	923	921	923	919	43
367	20230816	132100	171351072	922	922	922	922	0
368	20230816	132000	171351072	922	923	923	922	6
369	20230816	131900	171345536	923	923	923	923	0
370	20230816	131800	171345536	923	923	923	923	5
371	20230816	131700	171340921	923	921	923	921	24
372	20230816	131600	171318809	921	920	921	920	4
373	20230816	131500	171315126	920	920	920	919	230
374	20230816	131400	171103533	920	920	920	920	3
375	20230816	131300	171100773	920	920	920	920	40
376	20230816	131200	171063973	920	920	920	920	113
377	20230816	131100	170960013	920	919	920	918	421
378	20230816	131000	170573393	920	920	920	920	0
379	20230816	130900	170573393	920	920	920	919	10
380	20230816	130800	170564197	920	920	920	920	5
381	20230816	130700	170559597	920	921	921	920	9
382	20230816	130600	170551316	921	921	921	921	0
383	20230816	130500	170551316	921	922	922	921	6
384	20230816	130400	170545788	923	923	923	923	3
385	20230816	130300	170543019	924	924	924	924	0
386	20230816	130200	170543019	924	924	924	924	542
387	20230816	130100	170042211	924	924	924	924	0
388	20230816	130000	170042211	924	924	924	924	4
389	20230816	125900	170038515	920	924	924	920	8
390	20230816	125800	170031144	924	924	924	924	6
391	20230816	125700	170025600	924	924	924	922	292
392	20230816	125600	169755830	924	924	924	924	1
393	20230816	125500	169754906	925	922	925	922	1999
394	20230816	125400	167911780	922	922	922	919	6176
395	20230816	125300	162229644	922	922	922	922	1
396	20230816	125200	162228722	921	922	922	921	1128
397	20230816	125100	161189388	923	923	923	923	2
398	20230816	125000	161187542	923	923	923	923	11
399	20230816	124900	161177389	923	923	923	923	4
400	20230816	124800	161173697	923	922	923	922	891
401	20230816	124700	160352193	922	924	924	922	18
402	20230816	124600	160335581	925	925	925	925	0
403	20230816	124500	160335581	925	925	925	925	5
404	20230816	124400	160330956	926	926	926	926	54
405	20230816	124300	160280952	926	926	926	926	0
406	20230816	124200	160280952	926	926	926	926	0
407	20230816	124100	160280952	926	926	926	926	55
408	20230816	124000	160230022	926	926	926	926	1
409	20230816	123900	160229096	926	926	926	926	0
410	20230816	123800	160229096	926	926	926	926	866
411	20230816	123700	159427180	926	926	926	926	6
412	20230816	123600	159421624	926	926	926	926	17
413	20230816	123500	159405882	926	926	926	926	26
414	20230816	123400	159381806	926	926	926	926	0
415	20230816	123300	159381806	926	926	926	926	1
416	20230816	123200	159380880	924	924	924	924	0
417	20230816	123100	159380880	924	924	924	924	1
418	20230816	123000	159379956	923	927	927	923	28
419	20230816	122900	159354031	927	927	927	927	0
420	20230816	122800	159354031	927	927	927	927	4
421	20230816	122700	159350323	927	927	927	927	9
422	20230816	122600	159341980	927	927	927	927	3
423	20230816	122500	159339199	928	928	928	928	0
424	20230816	122400	159339199	928	928	928	928	0
425	20230816	122300	159339199	928	928	928	928	0
426	20230816	122200	159339199	928	928	928	928	36
427	20230816	122100	159305791	928	928	928	928	74
428	20230816	122000	159237119	922	928	928	922	23
429	20230816	121900	159215833	928	928	928	928	0
430	20230816	121800	159215833	928	928	928	928	0
431	20230816	121700	159215833	928	927	928	927	11
432	20230816	121600	159205635	928	928	928	928	0
433	20230816	121500	159205635	928	928	928	928	0
434	20230816	121400	159205635	928	928	928	928	26
435	20230816	121300	159181507	928	928	928	928	10
436	20230816	121200	159172227	928	928	928	928	73
437	20230816	121100	159104483	928	928	928	928	3
438	20230816	121000	159101699	925	925	925	925	0
439	20230816	120900	159101699	925	928	928	925	142
440	20230816	120800	158970313	929	929	929	928	510
441	20230816	120700	158496532	928	928	928	928	118
442	20230816	120600	158387028	922	922	922	922	9
443	20230816	120500	158378730	922	922	922	922	0
444	20230816	120400	158378730	922	929	929	922	36
445	20230816	120300	158345412	929	928	929	927	20
446	20230816	120200	158326851	922	928	928	922	28
447	20230816	120100	158301002	929	929	929	929	16
448	20230816	120000	158286138	929	929	929	929	8
449	20230816	115900	158278706	929	929	929	929	0
450	20230816	115800	158278706	929	927	929	927	1307
451	20230816	115700	157066808	927	927	928	920	5021
452	20230816	115600	152442139	929	929	929	929	0
453	20230816	115500	152442139	929	929	929	929	30
454	20230816	115400	152414269	929	928	929	928	3
455	20230816	115300	152411484	930	926	930	926	10520
456	20230816	115200	142640794	926	926	926	926	0
457	20230816	115100	142640794	926	923	926	923	10000
458	20230816	115000	133400764	923	922	923	920	690
459	20230816	114900	132765835	923	923	923	923	2
460	20230816	114800	132763989	924	924	924	924	0
461	20230816	114700	132763989	924	924	924	924	0
462	20230816	114600	132763989	924	924	924	924	0
463	20230816	114500	132763989	924	923	924	920	5001
464	20230816	114400	128158027	924	924	924	924	0
465	20230816	114300	128158027	924	923	924	923	2
466	20230816	114200	128156180	923	923	923	923	30
467	20230816	114100	128128490	922	922	922	922	300
468	20230816	114000	127851890	924	922	924	922	2464
469	20230816	113900	125580080	924	924	924	922	111
470	20230816	113800	125477716	924	924	924	924	10
471	20230816	113700	125468476	924	922	925	922	727
472	20230816	113600	124796731	922	924	924	922	12030
473	20230816	113500	113695257	926	926	926	926	0
474	20230816	113400	113695257	926	926	926	926	0
475	20230816	113300	113695257	926	926	926	926	0
476	20230816	113200	113695257	926	926	926	926	1
477	20230816	113100	113694331	924	926	926	924	7
478	20230816	113000	113687855	924	925	926	924	72
479	20230816	112900	113621286	924	924	924	924	0
480	20230816	112800	113621286	924	924	924	924	0
481	20230816	112700	113621286	924	925	925	924	33
482	20230816	112600	113590791	926	926	926	926	0
483	20230816	112500	113590791	926	926	926	926	0
484	20230816	112400	113590791	926	926	926	926	0
485	20230816	112300	113590791	926	926	926	926	0
486	20230816	112200	113590791	926	926	926	925	1911
487	20230816	112100	111821211	926	926	926	926	107
488	20230816	112000	111722129	926	926	926	926	0
489	20230816	111900	111722129	926	926	926	926	1
490	20230816	111800	111721203	926	926	926	926	0
491	20230816	111700	111721203	926	926	926	926	0
492	20230816	111600	111721203	926	925	926	925	53
493	20230816	111500	111672155	924	924	924	924	1000
494	20230816	111400	110748155	926	925	926	924	63
495	20230816	111300	110689910	925	926	926	925	3
496	20230816	111200	110687133	924	925	926	924	114
497	20230816	111100	110581794	926	926	926	926	0
498	20230816	111000	110581794	926	926	926	926	0
499	20230816	110900	110581794	926	926	926	926	0
500	20230816	110800	110581794	926	926	926	926	729
501	20230816	110700	109906740	927	927	927	927	0
502	20230816	110600	109906740	927	926	927	926	34
503	20230816	110500	109875254	927	927	927	927	2000
504	20230816	110400	108021254	927	924	927	924	60
505	20230816	110300	107965678	927	927	927	924	105
506	20230816	110200	107868640	926	926	926	926	1
507	20230816	110100	107867714	927	924	927	924	4
508	20230816	110000	107864015	924	927	927	924	4
509	20230816	105900	107860316	927	926	927	925	36
510	20230816	105800	107826977	924	925	926	924	601
511	20230816	105700	107271336	927	926	927	925	15
512	20230816	105600	107257450	927	927	927	927	36
513	20230816	105500	107224078	927	926	927	926	38
514	20230816	105400	107188889	926	926	926	926	1
515	20230816	105300	107187963	926	925	926	925	223
516	20230816	105200	106981687	926	925	926	925	8
517	20230816	105100	106974286	926	927	927	925	62
518	20230816	105000	106916874	928	928	928	928	0
519	20230816	104900	106916874	928	928	928	928	0
520	20230816	104800	106916874	928	928	928	928	1
521	20230816	104700	106915946	928	928	928	928	15
522	20230816	104600	106902026	929	928	929	928	66
523	20230816	104500	106840772	929	929	929	929	0
524	20230816	104400	106840772	929	929	929	929	0
525	20230816	104300	106840772	929	929	929	928	145
526	20230816	104200	106706102	930	930	930	929	2632
527	20230816	104100	104260942	929	928	929	928	2502
528	20230816	104000	101936684	928	928	928	928	2
529	20230816	103900	101934828	928	924	928	924	161
530	20230816	103800	101785951	924	925	925	924	797
531	20230816	103700	101049468	926	928	928	926	56
532	20230816	103600	100997610	926	926	926	926	2300
533	20230816	103500	98867810	928	927	928	927	6
534	20230816	103400	98862244	926	926	926	926	0
535	20230816	103300	98862244	926	926	926	926	3185
536	20230816	103200	95912934	926	926	926	926	1
537	20230816	103100	95912008	926	927	927	926	100
538	20230816	103000	95819311	930	930	930	930	0
539	20230816	102900	95819311	930	930	930	930	182
540	20230816	102800	95650051	927	930	930	927	19433
541	20230816	102700	77577400	930	929	930	929	610
542	20230816	102600	77010607	927	929	930	927	437
543	20230816	102500	76604224	929	929	929	929	881
544	20230816	102400	75785775	930	927	930	927	929
545	20230816	102300	74922818	926	926	926	926	1420
546	20230816	102200	73607898	926	924	926	924	1210
547	20230816	102100	72488008	923	923	923	923	30
548	20230816	102000	72460318	923	923	923	923	928
549	20230816	101900	71603774	923	924	924	923	1263
550	20230816	101800	70436768	925	924	925	924	2249
551	20230816	101700	68358691	924	924	924	924	220
552	20230816	101600	68155411	924	925	925	924	23
553	20230816	101500	68134158	925	925	925	925	0
554	20230816	101400	68134158	925	925	925	925	10
555	20230816	101300	68124908	926	926	926	926	10
556	20230816	101200	68115648	926	926	926	926	431
557	20230816	101100	67716542	925	925	925	925	2013
558	20230816	101000	65854517	926	926	926	926	1
559	20230816	100900	65853591	925	925	925	925	200
560	20230816	100800	65668591	926	926	926	926	0
561	20230816	100700	65668591	926	925	926	925	3
562	20230816	100600	65665814	925	923	925	923	10868
563	20230816	100500	55614250	923	922	923	922	15
564	20230816	100400	55600416	923	923	923	923	0
565	20230816	100300	55600416	923	923	923	923	8
566	20230816	100200	55593032	923	923	923	923	0
567	20230816	100100	55593032	923	923	923	923	30
568	20230816	100000	55565342	924	924	924	924	2
569	20230816	095900	55563494	924	924	924	924	1
570	20230816	095800	55562570	925	924	925	924	16
571	20230816	095700	55547779	924	924	924	924	0
572	20230816	095600	55547779	924	924	924	923	31
573	20230816	095500	55519138	924	924	924	924	0
574	20230816	095400	55519138	924	924	924	924	10
575	20230816	095300	55509898	925	925	925	925	109
576	20230816	095200	55409073	925	925	925	925	0
577	20230816	095100	55409073	925	923	925	922	365
578	20230816	095000	55072185	922	922	922	922	10
579	20230816	094900	55062965	926	922	926	922	21
580	20230816	094800	55043599	923	922	923	922	40
581	20230816	094700	55006709	923	923	923	923	70
582	20230816	094600	54942099	926	923	926	923	3
583	20230816	094500	54939327	923	923	923	923	0
584	20230816	094400	54939327	923	923	923	923	3066
585	20230816	094300	52109409	923	926	926	923	63
586	20230816	094200	52051221	925	925	925	925	1
587	20230816	094100	52050296	925	925	925	925	1006
588	20230816	094000	51119746	927	927	927	927	17
589	20230816	093900	51103987	927	927	927	927	0
590	20230816	093800	51103987	927	927	927	927	1
591	20230816	093700	51103060	927	927	927	927	0
592	20230816	093600	51103060	927	927	927	927	2
593	20230816	093500	51101206	928	928	928	928	10
594	20230816	093400	51091926	929	926	929	926	208
595	20230816	093300	50899306	926	928	928	926	329
596	20230816	093200	50594650	929	928	929	928	2803
597	20230816	093100	47991311	928	928	928	928	2
598	20230816	093000	47989455	929	929	929	929	0
599	20230816	092900	47989455	929	929	929	929	1
600	20230816	092800	47988526	928	929	929	928	65
601	20230816	092700	47928204	928	925	928	925	840
602	20230816	092600	47151084	929	929	929	929	1105
603	20230816	092500	46124539	930	929	930	929	10232
604	20230816	092400	36609303	929	926	929	926	1312
605	20230816	092300	35392420	923	923	923	923	166
606	20230816	092200	35239202	923	922	923	922	495
607	20230816	092100	34782346	921	922	922	921	431
608	20230816	092000	34385394	921	921	921	921	20
609	20230816	091900	34366974	921	923	923	921	10236
610	20230816	091800	24935808	923	923	923	923	101
611	20230816	091700	24842585	923	923	923	923	452
612	20230816	091600	24425389	929	923	929	923	69
613	20230816	091500	24361672	923	929	929	923	167
614	20230816	091400	24207513	930	930	930	930	73
615	20230816	091300	24139623	930	931	931	930	114
616	20230816	091200	24033590	931	933	933	931	583
617	20230816	091100	23490615	934	922	942	922	20017
618	20230816	091000	4837357	922	922	922	922	2
619	20230816	090900	4835513	922	922	922	922	1
620	20230816	090800	4834591	919	922	922	919	69
621	20230816	090700	4771098	923	922	923	922	404
622	20230816	090600	4398606	922	923	923	922	1568
623	20230816	090500	2952908	923	923	923	922	327
624	20230816	090400	2651412	923	922	923	922	301
625	20230816	090300	2373889	922	923	923	922	109
626	20230816	090200	2273290	923	923	923	923	544
627	20230816	090100	1771178	923	922	923	922	116
628	20230816	090000	1664210	922	922	922	922	1805