KissMeData/005320/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184200	147722476	939	939	939	939	2756
3	20230802	184100	147722476	939	939	939	939	0
4	20230802	184000	147722476	939	939	939	939	0
5	20230802	183900	147722476	939	939	939	939	0
6	20230802	183800	147722476	939	939	939	939	0
7	20230802	183700	147722476	939	939	939	939	0
8	20230802	183600	147722476	939	939	939	939	0
9	20230802	183500	147722476	939	939	939	939	0
10	20230802	183400	147722476	939	939	939	939	0
11	20230802	183300	147722476	939	939	939	939	0
12	20230802	183200	147722476	939	939	939	939	0
13	20230802	183100	147722476	939	939	939	939	0
14	20230802	183000	147722476	939	939	939	939	0
15	20230802	182900	147722476	939	939	939	939	0
16	20230802	182800	147722476	939	939	939	939	0
17	20230802	182700	147722476	939	939	939	939	0
18	20230802	182600	147722476	939	939	939	939	0
19	20230802	182500	147722476	939	939	939	939	0
20	20230802	182400	147722476	939	939	939	939	0
21	20230802	182300	147722476	939	939	939	939	0
22	20230802	182200	147722476	939	939	939	939	0
23	20230802	182100	147722476	939	939	939	939	0
24	20230802	182000	147722476	939	939	939	939	0
25	20230802	181900	147722476	939	939	939	939	0
26	20230802	181800	147722476	939	939	939	939	0
27	20230802	181700	147722476	939	939	939	939	0
28	20230802	181600	147722476	939	939	939	939	0
29	20230802	181500	147722476	939	939	939	939	0
30	20230802	181400	147722476	939	939	939	939	0
31	20230802	181300	147722476	939	939	939	939	0
32	20230802	181200	147722476	939	939	939	939	2756
33	20230802	181100	147722476	939	939	939	939	0
34	20230802	181000	147722476	939	939	939	939	0
35	20230802	180900	147722476	939	939	939	939	0
36	20230802	180800	147722476	939	939	939	939	0
37	20230802	180700	147722476	939	939	939	939	0
38	20230802	180600	147722476	939	939	939	939	0
39	20230802	180500	147722476	939	939	939	939	0
40	20230802	180400	147722476	939	939	939	939	0
41	20230802	180300	147722476	939	939	939	939	0
42	20230802	180200	147722476	939	939	939	939	0
43	20230802	180100	147722476	939	939	939	939	0
44	20230802	180000	147722476	939	939	939	939	0
45	20230802	175900	147722476	939	939	939	939	0
46	20230802	175800	147722476	939	939	939	939	0
47	20230802	175700	147722476	939	939	939	939	0
48	20230802	175600	147722476	939	939	939	939	0
49	20230802	175500	147722476	939	939	939	939	0
50	20230802	175400	147722476	939	939	939	939	0
51	20230802	175300	147722476	939	939	939	939	0
52	20230802	175200	147722476	939	939	939	939	0
53	20230802	175100	147722476	939	939	939	939	0
54	20230802	175000	147722476	939	939	939	939	0
55	20230802	174900	147722476	939	939	939	939	0
56	20230802	174800	147722476	939	939	939	939	0
57	20230802	174700	147722476	939	939	939	939	0
58	20230802	174600	147722476	939	939	939	939	0
59	20230802	174500	147722476	939	939	939	939	0
60	20230802	174400	147722476	939	939	939	939	0
61	20230802	174300	147722476	939	939	939	939	0
62	20230802	174200	147722476	939	939	939	939	2756
63	20230802	174100	147722476	939	939	939	939	0
64	20230802	174000	147722476	939	939	939	939	0
65	20230802	173900	147722476	939	939	939	939	0
66	20230802	173800	147722476	939	939	939	939	0
67	20230802	173700	147722476	939	939	939	939	0
68	20230802	173600	147722476	939	939	939	939	0
69	20230802	173500	147722476	939	939	939	939	0
70	20230802	173400	147722476	939	939	939	939	0
71	20230802	173300	147722476	939	939	939	939	0
72	20230802	173200	147722476	939	939	939	939	0
73	20230802	173100	147722476	939	939	939	939	0
74	20230802	173000	147722476	939	939	939	939	0
75	20230802	172900	147722476	939	939	939	939	0
76	20230802	172800	147722476	939	939	939	939	0
77	20230802	172700	147722476	939	939	939	939	0
78	20230802	172600	147722476	939	939	939	939	0
79	20230802	172500	147722476	939	939	939	939	0
80	20230802	172400	147722476	939	939	939	939	0
81	20230802	172300	147722476	939	939	939	939	0
82	20230802	172200	147722476	939	939	939	939	0
83	20230802	172100	147722476	939	939	939	939	0
84	20230802	172000	147722476	939	939	939	939	0
85	20230802	171900	147722476	939	939	939	939	0
86	20230802	171800	147722476	939	939	939	939	0
87	20230802	171700	147722476	939	939	939	939	0
88	20230802	171600	147722476	939	939	939	939	0
89	20230802	171500	147722476	939	939	939	939	0
90	20230802	171400	147722476	939	939	939	939	0
91	20230802	171300	147722476	939	939	939	939	0
92	20230802	171200	147722476	939	939	939	939	2756
93	20230802	171100	147722476	939	939	939	939	0
94	20230802	171000	147722476	939	939	939	939	0
95	20230802	170900	147722476	939	939	939	939	0
96	20230802	170800	147722476	939	939	939	939	0
97	20230802	170700	147722476	939	939	939	939	0
98	20230802	170600	147722476	939	939	939	939	0
99	20230802	170500	147722476	939	939	939	939	0
100	20230802	170400	147722476	939	939	939	939	0
101	20230802	170300	147722476	939	939	939	939	0
102	20230802	170200	147722476	939	939	939	939	0
103	20230802	170100	147722476	939	939	939	939	0
104	20230802	170000	147722476	939	939	939	939	0
105	20230802	165900	147722476	939	939	939	939	0
106	20230802	165800	147722476	939	939	939	939	0
107	20230802	165700	147722476	939	939	939	939	0
108	20230802	165600	147722476	939	939	939	939	0
109	20230802	165500	147722476	939	939	939	939	0
110	20230802	165400	147722476	939	939	939	939	0
111	20230802	165300	147722476	939	939	939	939	0
112	20230802	165200	147722476	939	939	939	939	0
113	20230802	165100	147722476	939	939	939	939	0
114	20230802	165000	147722476	939	939	939	939	0
115	20230802	164900	147722476	939	939	939	939	0
116	20230802	164800	147722476	939	939	939	939	0
117	20230802	164700	147722476	939	939	939	939	0
118	20230802	164600	147722476	939	939	939	939	0
119	20230802	164500	147722476	939	939	939	939	0
120	20230802	164400	147722476	939	939	939	939	0
121	20230802	164300	147722476	939	939	939	939	0
122	20230802	164200	147722476	939	939	939	939	2756
123	20230802	164100	147722476	939	939	939	939	0
124	20230802	164000	147722476	939	939	939	939	0
125	20230802	163900	147722476	939	939	939	939	0
126	20230802	163800	147722476	939	939	939	939	0
127	20230802	163700	147722476	939	939	939	939	0
128	20230802	163600	147722476	939	939	939	939	0
129	20230802	163500	147722476	939	939	939	939	0
130	20230802	163400	147722476	939	939	939	939	0
131	20230802	163300	147722476	939	939	939	939	0
132	20230802	163200	147722476	939	939	939	939	0
133	20230802	163100	147722476	939	939	939	939	0
134	20230802	163000	147722476	939	939	939	939	0
135	20230802	162900	147722476	939	939	939	939	0
136	20230802	162800	147722476	939	939	939	939	0
137	20230802	162700	147722476	939	939	939	939	0
138	20230802	162600	147722476	939	939	939	939	0
139	20230802	162500	147722476	939	939	939	939	0
140	20230802	162400	147722476	939	939	939	939	0
141	20230802	162300	147722476	939	939	939	939	0
142	20230802	162200	147722476	939	939	939	939	0
143	20230802	162100	147722476	939	939	939	939	0
144	20230802	162000	147722476	939	939	939	939	0
145	20230802	161900	147722476	939	939	939	939	0
146	20230802	161800	147722476	939	939	939	939	0
147	20230802	161700	147722476	939	939	939	939	0
148	20230802	161600	147722476	939	939	939	939	0
149	20230802	161500	147722476	939	939	939	939	0
150	20230802	161400	147722476	939	939	939	939	0
151	20230802	161300	147722476	939	939	939	939	0
152	20230802	161200	147722476	939	939	939	939	2756
153	20230802	161100	147722476	939	939	939	939	0
154	20230802	161000	147722476	939	939	939	939	0
155	20230802	160900	147722476	939	939	939	939	0
156	20230802	160800	147722476	939	939	939	939	0
157	20230802	160700	147722476	939	939	939	939	0
158	20230802	160600	147722476	939	939	939	939	0
159	20230802	160500	147722476	939	939	939	939	0
160	20230802	160400	147722476	939	939	939	939	0
161	20230802	160300	147722476	939	939	939	939	0
162	20230802	160200	147722476	939	939	939	939	0
163	20230802	160100	147722476	939	939	939	939	0
164	20230802	160000	147722476	939	939	939	939	0
165	20230802	155900	147722476	939	939	939	939	0
166	20230802	155800	147722476	939	939	939	939	0
167	20230802	155700	147722476	939	939	939	939	0
168	20230802	155600	147722476	939	939	939	939	0
169	20230802	155500	147722476	939	939	939	939	0
170	20230802	155400	147722476	939	939	939	939	0
171	20230802	155300	147722476	939	939	939	939	0
172	20230802	155200	147722476	939	939	939	939	0
173	20230802	155100	147722476	939	939	939	939	0
174	20230802	155000	147722476	939	939	939	939	0
175	20230802	154900	147722476	939	939	939	939	0
176	20230802	154800	147722476	939	939	939	939	0
177	20230802	154700	147722476	939	939	939	939	0
178	20230802	154600	147722476	939	939	939	939	0
179	20230802	154500	147722476	939	939	939	939	0
180	20230802	154400	147722476	939	939	939	939	0
181	20230802	154300	147722476	939	939	939	939	0
182	20230802	154200	147722476	939	939	939	939	2756
183	20230802	154100	147722476	939	939	939	939	0
184	20230802	154000	147722476	939	939	939	939	0
185	20230802	153900	147722476	939	939	939	939	0
186	20230802	153800	147722476	939	939	939	939	0
187	20230802	153700	147722476	939	939	939	939	0
188	20230802	153600	147722476	939	939	939	939	0
189	20230802	153500	147722476	939	939	939	939	0
190	20230802	153400	147722476	939	939	939	939	0
191	20230802	153300	147722476	939	939	939	939	0
192	20230802	153200	147722476	939	939	939	939	0
193	20230802	153100	147722476	939	939	939	939	0
194	20230802	153000	147722476	939	939	939	939	2756
195	20230802	152900	145134592	939	939	939	939	0
196	20230802	152800	145134592	939	939	939	939	0
197	20230802	152700	145134592	939	939	939	939	0
198	20230802	152600	145134592	939	939	939	939	0
199	20230802	152500	145134592	939	939	939	939	0
200	20230802	152400	145134592	939	939	939	939	0
201	20230802	152300	145134592	939	939	939	939	0
202	20230802	152200	145134592	939	939	939	939	0
203	20230802	152100	145134592	939	939	939	939	0
204	20230802	152000	145134592	939	939	939	939	0
205	20230802	151900	145134592	939	939	939	939	0
206	20230802	151800	145134592	939	938	939	938	1000
207	20230802	151700	144196067	938	938	938	938	1149
208	20230802	151600	143118305	938	938	938	938	1
209	20230802	151500	143117367	938	938	938	938	2
210	20230802	151400	143115491	938	938	938	938	3
211	20230802	151300	143112677	935	935	935	934	1040
212	20230802	151200	142140357	935	936	938	935	242
213	20230802	151100	141913895	938	938	938	938	500
214	20230802	151000	141444895	938	938	938	938	2
215	20230802	150900	141443019	938	938	938	938	1
216	20230802	150800	141442081	938	938	938	938	3
217	20230802	150700	141439267	938	938	938	938	1
218	20230802	150600	141438329	938	938	938	938	6
219	20230802	150500	141432701	938	937	938	937	81
220	20230802	150400	141356724	938	938	938	938	0
221	20230802	150300	141356724	938	938	938	938	0
222	20230802	150200	141356724	938	938	938	938	412
223	20230802	150100	140970268	938	938	938	938	0
224	20230802	150000	140970268	938	938	938	938	0
225	20230802	145900	140970268	938	938	938	938	100
226	20230802	145800	140876468	937	937	937	937	0
227	20230802	145700	140876468	937	937	937	937	0
228	20230802	145600	140876468	937	938	938	937	4427
229	20230802	145500	136724501	941	941	941	941	500
230	20230802	145400	136254001	938	938	938	938	0
231	20230802	145300	136254001	938	938	938	938	67
232	20230802	145200	136191155	941	941	941	941	0
233	20230802	145100	136191155	941	940	941	940	1469
234	20230802	145000	134809710	940	940	940	940	25
235	20230802	144900	134786210	940	940	940	940	71
236	20230802	144800	134719470	940	940	940	940	33
237	20230802	144700	134688450	940	940	940	940	5
238	20230802	144600	134683750	940	940	940	940	0
239	20230802	144500	134683750	940	940	940	940	0
240	20230802	144400	134683750	940	940	940	940	0
241	20230802	144300	134683750	940	940	940	940	102
242	20230802	144200	134587870	940	940	940	940	0
243	20230802	144100	134587870	940	940	940	940	0
244	20230802	144000	134587870	940	940	940	940	0
245	20230802	143900	134587870	940	941	941	940	33
246	20230802	143800	134556848	941	941	941	941	0
247	20230802	143700	134556848	941	941	941	941	0
248	20230802	143600	134556848	941	941	941	941	0
249	20230802	143500	134556848	941	941	941	941	0
250	20230802	143400	134556848	941	941	941	941	0
251	20230802	143300	134556848	941	941	941	941	0
252	20230802	143200	134556848	941	941	941	941	0
253	20230802	143100	134556848	941	941	941	941	1000
254	20230802	143000	133615848	941	941	941	941	0
255	20230802	142900	133615848	941	941	941	941	1
256	20230802	142800	133614907	942	942	942	942	0
257	20230802	142700	133614907	942	940	942	940	4100
258	20230802	142600	129760708	939	939	939	939	0
259	20230802	142500	129760708	939	939	939	939	0
260	20230802	142400	129760708	939	939	939	939	0
261	20230802	142300	129760708	939	939	939	939	0
262	20230802	142200	129760708	939	939	939	939	19
263	20230802	142100	129742867	939	939	939	939	30
264	20230802	142000	129714697	939	939	939	939	952
265	20230802	141900	128820769	936	936	936	936	0
266	20230802	141800	128820769	936	936	936	936	50
267	20230802	141700	128773969	936	936	936	936	0
268	20230802	141600	128773969	936	936	936	936	0
269	20230802	141500	128773969	936	936	936	936	5
270	20230802	141400	128769289	936	936	936	936	0
271	20230802	141300	128769289	936	936	936	936	5
272	20230802	141200	128764609	936	937	937	936	1494
273	20230802	141100	127365854	938	938	938	938	0
274	20230802	141000	127365854	938	938	938	938	0
275	20230802	140900	127365854	938	939	940	938	1201
276	20230802	140800	126239119	939	939	939	939	5
277	20230802	140700	126234424	940	940	940	940	0
278	20230802	140600	126234424	940	940	940	939	2662
279	20230802	140500	123732171	940	940	940	940	51
280	20230802	140400	123684231	940	940	940	940	0
281	20230802	140300	123684231	940	940	940	940	27
282	20230802	140200	123658851	941	940	941	940	137
283	20230802	140100	123529961	938	938	938	938	0
284	20230802	140000	123529961	938	940	940	938	1627
285	20230802	135900	122001844	940	940	940	940	27
286	20230802	135800	121976464	940	940	940	940	27
287	20230802	135700	121951084	940	941	941	940	654
288	20230802	135600	121335772	941	941	941	941	0
289	20230802	135500	121335772	941	941	941	941	216
290	20230802	135400	121132516	942	942	942	942	0
291	20230802	135300	121132516	942	938	942	938	234
292	20230802	135200	120912174	940	940	940	940	400
293	20230802	135100	120536174	941	941	941	941	0
294	20230802	135000	120536174	941	941	941	941	0
295	20230802	134900	120536174	941	941	941	941	110
296	20230802	134800	120432664	942	942	942	942	0
297	20230802	134700	120432664	942	942	942	942	0
298	20230802	134600	120432664	942	939	942	938	1245
299	20230802	134500	119260971	940	940	940	940	0
300	20230802	134400	119260971	940	940	940	940	0
301	20230802	134300	119260971	940	940	940	940	0
302	20230802	134200	119260971	940	940	940	940	0
303	20230802	134100	119260971	940	940	940	940	1
304	20230802	134000	119260031	940	940	940	940	0
305	20230802	133900	119260031	940	940	940	940	0
306	20230802	133800	119260031	940	945	945	940	8083
307	20230802	133700	111658261	947	943	956	943	1887
308	20230802	133600	109867868	944	944	944	944	200
309	20230802	133500	109679068	949	949	949	949	0
310	20230802	133400	109679068	949	949	949	949	1253
311	20230802	133300	108489971	954	954	954	954	0
312	20230802	133200	108489971	954	954	954	954	0
313	20230802	133100	108489971	954	942	954	942	1039
314	20230802	133000	107502841	942	942	942	942	271
315	20230802	132900	107247559	942	942	942	942	0
316	20230802	132800	107247559	942	942	942	942	1274
317	20230802	132700	106047451	943	943	943	943	105
318	20230802	132600	105948436	944	944	944	944	0
319	20230802	132500	105948436	944	944	944	944	0
320	20230802	132400	105948436	944	944	944	944	22
321	20230802	132300	105927668	944	944	944	944	21
322	20230802	132200	105907844	944	944	944	944	564
323	20230802	132100	105375428	944	944	944	944	20
324	20230802	132000	105356548	944	944	944	944	400
325	20230802	131900	104978948	942	942	942	942	367
326	20230802	131800	104633234	942	942	942	942	633
327	20230802	131700	104036948	943	943	943	943	1016
328	20230802	131600	103078860	944	944	944	944	0
329	20230802	131500	103078860	944	944	944	944	116
330	20230802	131400	102969356	945	945	945	945	0
331	20230802	131300	102969356	945	945	945	945	1633
332	20230802	131200	101426171	946	946	946	946	0
333	20230802	131100	101426171	946	946	946	946	0
334	20230802	131000	101426171	946	946	946	946	371
335	20230802	130900	101075205	947	947	947	947	4
336	20230802	130800	101071417	947	947	947	947	0
337	20230802	130700	101071417	947	947	947	947	1557
338	20230802	130600	99596938	950	950	950	950	300
339	20230802	130500	99311938	948	948	948	948	100
340	20230802	130400	99217138	947	947	947	947	1
341	20230802	130300	99216191	948	948	948	948	1229
342	20230802	130200	98051099	948	948	948	948	0
343	20230802	130100	98051099	948	948	948	948	0
344	20230802	130000	98051099	948	951	951	948	2351
345	20230802	125900	95819102	953	953	953	953	0
346	20230802	125800	95819102	953	953	953	953	0
347	20230802	125700	95819102	953	953	953	953	12
348	20230802	125600	95807666	954	954	954	954	45
349	20230802	125500	95764736	952	952	952	952	0
350	20230802	125400	95764736	952	952	952	952	3
351	20230802	125300	95761880	954	953	954	953	2
352	20230802	125200	95759973	948	948	948	948	0
353	20230802	125100	95759973	948	948	948	948	30
354	20230802	125000	95731533	949	949	949	949	56
355	20230802	124900	95678389	949	948	949	948	9233
356	20230802	124800	86924897	948	948	948	948	0
357	20230802	124700	86924897	948	951	951	947	7502
358	20230802	124600	79810636	951	951	951	951	0
359	20230802	124500	79810636	951	952	952	951	2340
360	20230802	124400	77585271	952	952	952	952	8
361	20230802	124300	77577655	952	952	952	952	0
362	20230802	124200	77577655	952	952	952	952	0
363	20230802	124100	77577655	952	952	952	952	0
364	20230802	124000	77577655	952	952	952	952	0
365	20230802	123900	77577655	952	952	952	952	0
366	20230802	123800	77577655	952	952	952	952	0
367	20230802	123700	77577655	952	955	955	952	3
368	20230802	123600	77574796	952	952	952	952	0
369	20230802	123500	77574796	952	952	952	952	0
370	20230802	123400	77574796	952	952	952	952	1
371	20230802	123300	77573844	952	955	955	952	10
372	20230802	123200	77564321	952	956	956	952	317
373	20230802	123100	77262497	956	956	956	956	11
374	20230802	123000	77251981	956	956	956	956	0
375	20230802	122900	77251981	956	956	956	956	10
376	20230802	122800	77242421	956	956	956	956	0
377	20230802	122700	77242421	956	956	956	956	0
378	20230802	122600	77242421	956	956	956	956	0
379	20230802	122500	77242421	956	956	956	956	100
380	20230802	122400	77146821	957	957	957	957	0
381	20230802	122300	77146821	957	957	957	957	0
382	20230802	122200	77146821	957	957	957	957	0
383	20230802	122100	77146821	957	957	957	957	0
384	20230802	122000	77146821	957	957	957	957	0
385	20230802	121900	77146821	957	957	957	957	0
386	20230802	121800	77146821	957	957	957	957	10
387	20230802	121700	77137251	951	952	952	951	790
388	20230802	121600	76385271	952	955	955	952	100
389	20230802	121500	76290050	957	957	957	957	1000
390	20230802	121400	75333050	957	957	957	957	106
391	20230802	121300	75231608	964	964	964	964	0
392	20230802	121200	75231608	964	964	964	964	0
393	20230802	121100	75231608	964	964	964	964	101
394	20230802	121000	75134244	966	966	966	966	0
395	20230802	120900	75134244	966	964	966	964	100
396	20230802	120800	75037774	966	965	966	965	200
397	20230802	120700	74844614	966	964	966	964	200
398	20230802	120600	74651571	967	967	967	967	0
399	20230802	120500	74651571	967	960	967	959	531
400	20230802	120400	74141537	960	960	960	960	0
401	20230802	120300	74141537	960	960	960	960	0
402	20230802	120200	74141537	960	960	960	960	0
403	20230802	120100	74141537	960	955	960	955	1000
404	20230802	120000	73182524	955	955	955	955	1846
405	20230802	115900	71419594	952	952	952	952	0
406	20230802	115800	71419594	952	952	952	952	0
407	20230802	115700	71419594	952	952	952	952	0
408	20230802	115600	71419594	952	952	952	952	5
409	20230802	115500	71414834	951	951	951	951	0
410	20230802	115400	71414834	951	951	951	951	0
411	20230802	115300	71414834	951	951	951	951	0
412	20230802	115200	71414834	951	952	952	951	39
413	20230802	115100	71377742	955	955	955	955	0
414	20230802	115000	71377742	955	955	955	955	129
415	20230802	114900	71254547	955	955	955	955	107
416	20230802	114800	71152362	952	952	952	952	233
417	20230802	114700	70930546	952	952	952	952	8
418	20230802	114600	70922930	951	951	951	951	0
419	20230802	114500	70922930	951	951	951	951	0
420	20230802	114400	70922930	951	951	951	951	0
421	20230802	114300	70922930	951	951	951	951	0
422	20230802	114200	70922930	951	951	951	951	490
423	20230802	114100	70456940	951	951	951	951	1563
424	20230802	114000	68970527	956	956	956	956	0
425	20230802	113900	68970527	956	956	956	956	0
426	20230802	113800	68970527	956	956	956	956	1
427	20230802	113700	68969571	952	952	952	952	0
428	20230802	113600	68969571	952	952	952	952	302
429	20230802	113500	68682067	952	952	952	952	0
430	20230802	113400	68682067	952	952	952	952	101
431	20230802	113300	68585915	952	952	952	952	188
432	20230802	113200	68406939	952	952	952	952	0
433	20230802	113100	68406939	952	952	952	952	0
434	20230802	113000	68406939	952	952	952	952	0
435	20230802	112900	68406939	952	952	952	952	191
436	20230802	112800	68225107	958	958	958	958	739
437	20230802	112700	67517145	952	952	952	952	0
438	20230802	112600	67517145	952	953	953	952	2982
439	20230802	112500	64677206	953	953	953	953	0
440	20230802	112400	64677206	953	953	953	953	0
441	20230802	112300	64677206	953	953	953	953	0
442	20230802	112200	64677206	953	953	953	953	0
443	20230802	112100	64677206	953	959	959	953	10010
444	20230802	112000	55132507	959	959	959	959	0
445	20230802	111900	55132507	959	959	959	959	0
446	20230802	111800	55132507	959	959	959	959	200
447	20230802	111700	54940707	959	959	959	959	516
448	20230802	111600	54445863	959	959	959	959	0
449	20230802	111500	54445863	959	959	959	959	92
450	20230802	111400	54357635	959	959	959	959	0
451	20230802	111300	54357635	959	959	959	959	331
452	20230802	111200	54040206	959	959	959	959	669
453	20230802	111100	53398635	959	959	959	959	0
454	20230802	111000	53398635	959	959	959	959	1485
455	20230802	110900	51974520	960	960	960	960	0
456	20230802	110800	51974520	960	960	960	960	100
457	20230802	110700	51878520	960	960	960	960	1
458	20230802	110600	51877560	960	960	960	960	1444
459	20230802	110500	50491320	960	964	964	960	6300
460	20230802	110400	44438652	968	968	968	968	0
461	20230802	110300	44438652	968	968	968	968	0
462	20230802	110200	44438652	968	968	968	968	0
463	20230802	110100	44438652	968	968	968	968	0
464	20230802	110000	44438652	968	968	968	968	0
465	20230802	105900	44438652	968	968	968	968	0
466	20230802	105800	44438652	968	967	968	967	35
467	20230802	105700	44404804	967	967	967	967	2481
468	20230802	105600	42005677	968	968	968	968	0
469	20230802	105500	42005677	968	968	968	968	0
470	20230802	105400	42005677	968	967	968	967	34
471	20230802	105300	41972789	968	965	968	965	453
472	20230802	105200	41535520	966	966	966	966	200
473	20230802	105100	41342320	968	968	968	968	211
474	20230802	105000	41138072	968	968	968	968	0
475	20230802	104900	41138072	968	968	968	968	510
476	20230802	104800	40644392	968	968	968	968	200
477	20230802	104700	40450792	968	967	968	967	309
478	20230802	104600	40151830	968	968	968	968	0
479	20230802	104500	40151830	968	967	968	967	101
480	20230802	104400	40054162	968	968	968	968	0
481	20230802	104300	40054162	968	965	968	965	700
482	20230802	104200	39377358	961	961	961	961	0
483	20230802	104100	39377358	961	961	961	961	0
484	20230802	104000	39377358	961	961	961	961	0
485	20230802	103900	39377358	961	961	961	961	0
486	20230802	103800	39377358	961	961	961	961	0
487	20230802	103700	39377358	961	961	961	961	0
488	20230802	103600	39377358	961	961	961	961	0
489	20230802	103500	39377358	961	968	968	961	131
490	20230802	103400	39251406	968	968	968	968	0
491	20230802	103300	39251406	968	968	968	968	0
492	20230802	103200	39251406	968	968	968	968	10
493	20230802	103100	39241726	968	968	968	968	0
494	20230802	103000	39241726	968	968	968	968	0
495	20230802	102900	39241726	968	968	968	968	0
496	20230802	102800	39241726	968	965	968	965	754
497	20230802	102700	38512616	965	966	966	960	2385
498	20230802	102600	36218735	964	964	964	964	0
499	20230802	102500	36218735	964	964	964	964	0
500	20230802	102400	36218735	964	964	964	964	0
501	20230802	102300	36218735	964	968	968	964	33
502	20230802	102200	36186803	963	963	963	963	0
503	20230802	102100	36186803	963	963	963	963	273
504	20230802	102000	35923904	962	962	962	962	0
505	20230802	101900	35923904	962	962	962	962	0
506	20230802	101800	35923904	962	968	968	962	220
507	20230802	101700	35711064	963	963	963	963	0
508	20230802	101600	35711064	963	963	963	963	0
509	20230802	101500	35711064	963	963	963	963	0
510	20230802	101400	35711064	963	963	963	963	0
511	20230802	101300	35711064	963	963	963	963	0
512	20230802	101200	35711064	963	963	963	963	440
513	20230802	101100	35287344	963	963	963	963	1354
514	20230802	101000	33983442	963	964	964	963	343
515	20230802	100900	33653092	965	965	965	965	0
516	20230802	100800	33653092	965	965	965	965	303
517	20230802	100700	33360697	965	965	965	965	1
518	20230802	100600	33359732	965	965	965	965	27
519	20230802	100500	33333677	965	965	965	965	872
520	20230802	100400	32492197	965	967	967	965	200
521	20230802	100300	32299182	968	968	968	968	76
522	20230802	100200	32225614	968	968	968	968	0
523	20230802	100100	32225614	968	968	968	968	22
524	20230802	100000	32204318	968	968	968	968	0
525	20230802	095900	32204318	968	968	968	968	0
526	20230802	095800	32204318	968	967	968	967	22
527	20230802	095700	32183023	968	968	968	968	0
528	20230802	095600	32183023	968	968	968	968	0
529	20230802	095500	32183023	968	968	968	968	2
530	20230802	095400	32181087	967	967	967	967	19
531	20230802	095300	32162714	967	967	967	967	24
532	20230802	095200	32139506	968	968	968	968	0
533	20230802	095100	32139506	968	968	968	968	0
534	20230802	095000	32139506	968	968	968	968	0
535	20230802	094900	32139506	968	968	968	968	1210
536	20230802	094800	30968226	968	968	968	968	0
537	20230802	094700	30968226	968	968	968	968	2
538	20230802	094600	30966290	963	963	963	963	0
539	20230802	094500	30966290	963	963	963	963	0
540	20230802	094400	30966290	963	963	963	963	0
541	20230802	094300	30966290	963	963	963	963	500
542	20230802	094200	30484790	964	964	964	964	0
543	20230802	094100	30484790	964	964	964	964	0
544	20230802	094000	30484790	964	966	966	964	635
545	20230802	093900	29872620	966	966	966	966	0
546	20230802	093800	29872620	966	966	966	966	0
547	20230802	093700	29872620	966	968	968	966	21
548	20230802	093600	29852332	968	968	968	968	0
549	20230802	093500	29852332	968	965	968	965	1942
550	20230802	093400	27977089	965	965	965	965	1
551	20230802	093300	27976124	964	964	964	964	124
552	20230802	093200	27856588	964	964	964	964	79
553	20230802	093100	27780432	965	963	965	963	585
554	20230802	093000	27217069	963	963	963	963	0
555	20230802	092900	27217069	963	963	963	963	17
556	20230802	092800	27200698	959	959	959	959	0
557	20230802	092700	27200698	959	959	959	959	0
558	20230802	092600	27200698	959	959	959	958	2973
559	20230802	092500	24351597	960	960	960	960	21
560	20230802	092400	24331437	960	960	960	960	1
561	20230802	092300	24330477	960	961	961	960	1276
562	20230802	092200	23105415	962	962	962	962	1
563	20230802	092100	23104453	962	962	962	962	0
564	20230802	092000	23104453	962	963	963	962	205
565	20230802	091900	22907141	964	965	965	964	102
566	20230802	091800	22808812	965	965	965	965	0
567	20230802	091700	22808812	965	966	966	965	260
568	20230802	091600	22557901	965	965	965	965	11
569	20230802	091500	22547286	966	968	968	966	1497
570	20230802	091400	21101170	966	967	967	966	2400
571	20230802	091300	18782254	966	966	966	966	0
572	20230802	091200	18782254	966	966	966	966	999
573	20230802	091100	17817220	966	966	966	966	330
574	20230802	091000	17498440	966	966	966	966	41
575	20230802	090900	17458834	966	966	966	966	1166
576	20230802	090800	16332478	966	966	966	966	55
577	20230802	090700	16279348	966	966	966	966	0
578	20230802	090600	16279348	966	966	966	966	0
579	20230802	090500	16279348	966	968	968	966	243
580	20230802	090400	16044184	968	968	968	968	0
581	20230802	090300	16044184	968	960	968	960	3507
582	20230802	090200	12676324	952	952	952	952	5818
583	20230802	090100	7137588	952	961	961	951	4016
584	20230802	090000	3293249	962	968	968	962	3406