KissMeData/033830/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190600	47537903	924	924	924	924	2152
3	20230809	190500	47537903	924	924	924	924	0
4	20230809	190400	47537903	924	924	924	924	0
5	20230809	190300	47537903	924	924	924	924	0
6	20230809	190200	47537903	924	924	924	924	0
7	20230809	190100	47537903	924	924	924	924	0
8	20230809	190000	47537903	924	924	924	924	0
9	20230809	185900	47537903	924	924	924	924	0
10	20230809	185800	47537903	924	924	924	924	0
11	20230809	185700	47537903	924	924	924	924	0
12	20230809	185600	47537903	924	924	924	924	0
13	20230809	185500	47537903	924	924	924	924	0
14	20230809	185400	47537903	924	924	924	924	0
15	20230809	185300	47537903	924	924	924	924	0
16	20230809	185200	47537903	924	924	924	924	0
17	20230809	185100	47537903	924	924	924	924	0
18	20230809	185000	47537903	924	924	924	924	0
19	20230809	184900	47537903	924	924	924	924	0
20	20230809	184800	47537903	924	924	924	924	0
21	20230809	184700	47537903	924	924	924	924	0
22	20230809	184600	47537903	924	924	924	924	0
23	20230809	184500	47537903	924	924	924	924	0
24	20230809	184400	47537903	924	924	924	924	0
25	20230809	184300	47537903	924	924	924	924	0
26	20230809	184200	47537903	924	924	924	924	0
27	20230809	184100	47537903	924	924	924	924	0
28	20230809	184000	47537903	924	924	924	924	0
29	20230809	183900	47537903	924	924	924	924	0
30	20230809	183800	47537903	924	924	924	924	0
31	20230809	183700	47537903	924	924	924	924	0
32	20230809	183600	47537903	924	924	924	924	2152
33	20230809	183500	47537903	924	924	924	924	0
34	20230809	183400	47537903	924	924	924	924	0
35	20230809	183300	47537903	924	924	924	924	0
36	20230809	183200	47537903	924	924	924	924	0
37	20230809	183100	47537903	924	924	924	924	0
38	20230809	183000	47537903	924	924	924	924	0
39	20230809	182900	47537903	924	924	924	924	0
40	20230809	182800	47537903	924	924	924	924	0
41	20230809	182700	47537903	924	924	924	924	0
42	20230809	182600	47537903	924	924	924	924	0
43	20230809	182500	47537903	924	924	924	924	0
44	20230809	182400	47537903	924	924	924	924	0
45	20230809	182300	47537903	924	924	924	924	0
46	20230809	182200	47537903	924	924	924	924	0
47	20230809	182100	47537903	924	924	924	924	0
48	20230809	182000	47537903	924	924	924	924	0
49	20230809	181900	47537903	924	924	924	924	0
50	20230809	181800	47537903	924	924	924	924	0
51	20230809	181700	47537903	924	924	924	924	0
52	20230809	181600	47537903	924	924	924	924	0
53	20230809	181500	47537903	924	924	924	924	0
54	20230809	181400	47537903	924	924	924	924	0
55	20230809	181300	47537903	924	924	924	924	0
56	20230809	181200	47537903	924	924	924	924	0
57	20230809	181100	47537903	924	924	924	924	0
58	20230809	181000	47537903	924	924	924	924	0
59	20230809	180900	47537903	924	924	924	924	0
60	20230809	180800	47537903	924	924	924	924	0
61	20230809	180700	47537903	924	924	924	924	0
62	20230809	180600	47537903	924	924	924	924	2152
63	20230809	180500	47537903	924	924	924	924	0
64	20230809	180400	47537903	924	924	924	924	0
65	20230809	180300	47537903	924	924	924	924	0
66	20230809	180200	47537903	924	924	924	924	0
67	20230809	180100	47537903	924	924	924	924	0
68	20230809	180000	47537903	924	924	924	924	0
69	20230809	175900	47537903	924	924	924	924	0
70	20230809	175800	47537903	924	924	924	924	0
71	20230809	175700	47537903	924	924	924	924	0
72	20230809	175600	47537903	924	924	924	924	0
73	20230809	175500	47537903	924	924	924	924	0
74	20230809	175400	47537903	924	924	924	924	0
75	20230809	175300	47537903	924	924	924	924	0
76	20230809	175200	47537903	924	924	924	924	0
77	20230809	175100	47537903	924	924	924	924	0
78	20230809	175000	47537903	924	924	924	924	0
79	20230809	174900	47537903	924	924	924	924	0
80	20230809	174800	47537903	924	924	924	924	0
81	20230809	174700	47537903	924	924	924	924	0
82	20230809	174600	47537903	924	924	924	924	0
83	20230809	174500	47537903	924	924	924	924	0
84	20230809	174400	47537903	924	924	924	924	0
85	20230809	174300	47537903	924	924	924	924	0
86	20230809	174200	47537903	924	924	924	924	0
87	20230809	174100	47537903	924	924	924	924	0
88	20230809	174000	47537903	924	924	924	924	0
89	20230809	173900	47537903	924	924	924	924	0
90	20230809	173800	47537903	924	924	924	924	0
91	20230809	173700	47537903	924	924	924	924	0
92	20230809	173600	47537903	924	924	924	924	2152
93	20230809	173500	47537903	924	924	924	924	0
94	20230809	173400	47537903	924	924	924	924	0
95	20230809	173300	47537903	924	924	924	924	0
96	20230809	173200	47537903	924	924	924	924	0
97	20230809	173100	47537903	924	924	924	924	0
98	20230809	173000	47537903	924	924	924	924	0
99	20230809	172900	47537903	924	924	924	924	0
100	20230809	172800	47537903	924	924	924	924	0
101	20230809	172700	47537903	924	924	924	924	0
102	20230809	172600	47537903	924	924	924	924	0
103	20230809	172500	47537903	924	924	924	924	0
104	20230809	172400	47537903	924	924	924	924	0
105	20230809	172300	47537903	924	924	924	924	0
106	20230809	172200	47537903	924	924	924	924	0
107	20230809	172100	47537903	924	924	924	924	0
108	20230809	172000	47537903	924	924	924	924	0
109	20230809	171900	47537903	924	924	924	924	0
110	20230809	171800	47537903	924	924	924	924	0
111	20230809	171700	47537903	924	924	924	924	0
112	20230809	171600	47537903	924	924	924	924	0
113	20230809	171500	47537903	924	924	924	924	0
114	20230809	171400	47537903	924	924	924	924	0
115	20230809	171300	47537903	924	924	924	924	0
116	20230809	171200	47537903	924	924	924	924	0
117	20230809	171100	47537903	924	924	924	924	0
118	20230809	171000	47537903	924	924	924	924	0
119	20230809	170900	47537903	924	924	924	924	0
120	20230809	170800	47537903	924	924	924	924	0
121	20230809	170700	47537903	924	924	924	924	0
122	20230809	170600	47537903	924	924	924	924	2152
123	20230809	170500	47537903	924	924	924	924	0
124	20230809	170400	47537903	924	924	924	924	0
125	20230809	170300	47537903	924	924	924	924	0
126	20230809	170200	47537903	924	924	924	924	0
127	20230809	170100	47537903	924	924	924	924	0
128	20230809	170000	47537903	924	924	924	924	0
129	20230809	165900	47537903	924	924	924	924	0
130	20230809	165800	47537903	924	924	924	924	0
131	20230809	165700	47537903	924	924	924	924	0
132	20230809	165600	47537903	924	924	924	924	0
133	20230809	165500	47537903	924	924	924	924	0
134	20230809	165400	47537903	924	924	924	924	0
135	20230809	165300	47537903	924	924	924	924	0
136	20230809	165200	47537903	924	924	924	924	0
137	20230809	165100	47537903	924	924	924	924	0
138	20230809	165000	47537903	924	924	924	924	0
139	20230809	164900	47537903	924	924	924	924	0
140	20230809	164800	47537903	924	924	924	924	0
141	20230809	164700	47537903	924	924	924	924	0
142	20230809	164600	47537903	924	924	924	924	0
143	20230809	164500	47537903	924	924	924	924	0
144	20230809	164400	47537903	924	924	924	924	0
145	20230809	164300	47537903	924	924	924	924	0
146	20230809	164200	47537903	924	924	924	924	0
147	20230809	164100	47537903	924	924	924	924	0
148	20230809	164000	47537903	924	924	924	924	0
149	20230809	163900	47537903	924	924	924	924	0
150	20230809	163800	47537903	924	924	924	924	0
151	20230809	163700	47537903	924	924	924	924	0
152	20230809	163600	47537903	924	924	924	924	2152
153	20230809	163500	47537903	924	924	924	924	0
154	20230809	163400	47537903	924	924	924	924	0
155	20230809	163300	47537903	924	924	924	924	0
156	20230809	163200	47537903	924	924	924	924	0
157	20230809	163100	47537903	924	924	924	924	0
158	20230809	163000	47537903	924	924	924	924	0
159	20230809	162900	47537903	924	924	924	924	0
160	20230809	162800	47537903	924	924	924	924	0
161	20230809	162700	47537903	924	924	924	924	0
162	20230809	162600	47537903	924	924	924	924	0
163	20230809	162500	47537903	924	924	924	924	0
164	20230809	162400	47537903	924	924	924	924	0
165	20230809	162300	47537903	924	924	924	924	0
166	20230809	162200	47537903	924	924	924	924	0
167	20230809	162100	47537903	924	924	924	924	0
168	20230809	162000	47537903	924	924	924	924	0
169	20230809	161900	47537903	924	924	924	924	0
170	20230809	161800	47537903	924	924	924	924	0
171	20230809	161700	47537903	924	924	924	924	0
172	20230809	161600	47537903	924	924	924	924	0
173	20230809	161500	47537903	924	924	924	924	0
174	20230809	161400	47537903	924	924	924	924	0
175	20230809	161300	47537903	924	924	924	924	0
176	20230809	161200	47537903	924	924	924	924	0
177	20230809	161100	47537903	924	924	924	924	0
178	20230809	161000	47537903	924	924	924	924	0
179	20230809	160900	47537903	924	924	924	924	0
180	20230809	160800	47537903	924	924	924	924	0
181	20230809	160700	47537903	924	924	924	924	0
182	20230809	160600	47537903	924	924	924	924	2152
183	20230809	160500	47537903	924	924	924	924	0
184	20230809	160400	47537903	924	924	924	924	0
185	20230809	160300	47537903	924	924	924	924	0
186	20230809	160200	47537903	924	924	924	924	0
187	20230809	160100	47537903	924	924	924	924	0
188	20230809	160000	47537903	924	924	924	924	0
189	20230809	155900	47537903	924	924	924	924	0
190	20230809	155800	47537903	924	924	924	924	0
191	20230809	155700	47537903	924	924	924	924	0
192	20230809	155600	47537903	924	924	924	924	0
193	20230809	155500	47537903	924	924	924	924	0
194	20230809	155400	47537903	924	924	924	924	0
195	20230809	155300	47537903	924	924	924	924	0
196	20230809	155200	47537903	924	924	924	924	0
197	20230809	155100	47537903	924	924	924	924	0
198	20230809	155000	47537903	924	924	924	924	0
199	20230809	154900	47537903	924	924	924	924	0
200	20230809	154800	47537903	924	924	924	924	0
201	20230809	154700	47537903	924	924	924	924	0
202	20230809	154600	47537903	924	924	924	924	0
203	20230809	154500	47537903	924	924	924	924	0
204	20230809	154400	47537903	924	924	924	924	0
205	20230809	154300	47537903	924	924	924	924	0
206	20230809	154200	47537903	924	924	924	924	0
207	20230809	154100	47537903	924	924	924	924	0
208	20230809	154000	47537903	924	924	924	924	0
209	20230809	153900	47537903	924	924	924	924	0
210	20230809	153800	47537903	924	924	924	924	0
211	20230809	153700	47537903	924	924	924	924	0
212	20230809	153600	47537903	924	924	924	924	2152
213	20230809	153500	47537903	924	924	924	924	0
214	20230809	153400	47537903	924	924	924	924	0
215	20230809	153300	47537903	924	924	924	924	0
216	20230809	153200	47537903	924	924	924	924	0
217	20230809	153100	47537903	924	924	924	924	0
218	20230809	153000	47537903	924	924	924	924	2152
219	20230809	152900	45549455	924	924	924	924	0
220	20230809	152800	45549455	924	924	924	924	0
221	20230809	152700	45549455	924	924	924	924	0
222	20230809	152600	45549455	924	924	924	924	0
223	20230809	152500	45549455	924	924	924	924	0
224	20230809	152400	45549455	924	924	924	924	0
225	20230809	152300	45549455	924	924	924	924	0
226	20230809	152200	45549455	924	924	924	924	0
227	20230809	152100	45549455	924	924	924	924	0
228	20230809	152000	45549455	924	924	924	924	0
229	20230809	151900	45549455	924	924	924	924	0
230	20230809	151800	45549455	924	924	924	924	0
231	20230809	151700	45549455	924	924	924	924	0
232	20230809	151600	45549455	924	924	924	924	0
233	20230809	151500	45549455	924	924	924	924	0
234	20230809	151400	45549455	924	924	924	924	0
235	20230809	151300	45549455	924	924	924	924	0
236	20230809	151200	45549455	924	924	924	924	26
237	20230809	151100	45525431	923	923	923	923	0
238	20230809	151000	45525431	923	923	923	923	0
239	20230809	150900	45525431	923	923	923	923	1
240	20230809	150800	45524508	920	920	920	920	0
241	20230809	150700	45524508	920	920	920	920	0
242	20230809	150600	45524508	920	920	920	920	0
243	20230809	150500	45524508	920	920	920	920	4
244	20230809	150400	45520828	920	920	920	920	0
245	20230809	150300	45520828	920	920	920	920	1
246	20230809	150200	45519908	923	923	923	923	0
247	20230809	150100	45519908	923	923	923	923	0
248	20230809	150000	45519908	923	923	923	923	0
249	20230809	145900	45519908	923	923	923	923	0
250	20230809	145800	45519908	923	923	923	923	0
251	20230809	145700	45519908	923	923	923	923	0
252	20230809	145600	45519908	923	923	923	923	0
253	20230809	145500	45519908	923	923	923	923	0
254	20230809	145400	45519908	923	923	923	923	0
255	20230809	145300	45519908	923	923	923	923	0
256	20230809	145200	45519908	923	923	923	923	0
257	20230809	145100	45519908	923	923	923	923	0
258	20230809	145000	45519908	923	923	923	923	0
259	20230809	144900	45519908	923	923	923	923	0
260	20230809	144800	45519908	923	923	923	923	0
261	20230809	144700	45519908	923	923	923	923	0
262	20230809	144600	45519908	923	923	923	923	0
263	20230809	144500	45519908	923	923	923	923	0
264	20230809	144400	45519908	923	923	923	923	100
265	20230809	144300	45427608	923	923	923	923	0
266	20230809	144200	45427608	923	923	923	923	26
267	20230809	144100	45403610	925	925	925	925	0
268	20230809	144000	45403610	925	925	925	925	0
269	20230809	143900	45403610	925	925	925	925	550
270	20230809	143800	44894860	925	925	925	925	0
271	20230809	143700	44894860	925	925	925	925	0
272	20230809	143600	44894860	925	925	925	925	0
273	20230809	143500	44894860	925	925	925	925	0
274	20230809	143400	44894860	925	925	925	925	0
275	20230809	143300	44894860	925	925	925	925	0
276	20230809	143200	44894860	925	925	925	925	0
277	20230809	143100	44894860	925	925	925	925	0
278	20230809	143000	44894860	925	925	925	925	1
279	20230809	142900	44893935	920	920	920	920	0
280	20230809	142800	44893935	920	920	920	920	160
281	20230809	142700	44746735	920	920	920	920	140
282	20230809	142600	44617935	927	927	927	927	0
283	20230809	142500	44617935	927	927	927	927	0
284	20230809	142400	44617935	927	927	927	927	0
285	20230809	142300	44617935	927	927	927	927	0
286	20230809	142200	44617935	927	919	927	919	2002
287	20230809	142100	42772793	919	919	919	919	544
288	20230809	142000	42272857	920	920	920	920	108
289	20230809	141900	42173497	920	920	920	920	1000
290	20230809	141800	41253497	919	919	919	919	2000
291	20230809	141700	39415497	919	919	919	919	0
292	20230809	141600	39415497	919	919	919	919	0
293	20230809	141500	39415497	919	919	919	919	0
294	20230809	141400	39415497	919	919	919	919	0
295	20230809	141300	39415497	919	919	919	919	0
296	20230809	141200	39415497	919	919	919	919	0
297	20230809	141100	39415497	919	919	919	919	0
298	20230809	141000	39415497	919	919	919	919	1000
299	20230809	140900	38496497	919	919	919	919	0
300	20230809	140800	38496497	919	919	919	919	2000
301	20230809	140700	36658497	920	920	920	920	0
302	20230809	140600	36658497	920	920	920	920	0
303	20230809	140500	36658497	920	920	920	920	0
304	20230809	140400	36658497	920	920	920	920	0
305	20230809	140300	36658497	920	920	920	920	74
306	20230809	140200	36590417	923	923	923	923	0
307	20230809	140100	36590417	923	923	923	923	0
308	20230809	140000	36590417	923	923	923	923	0
309	20230809	135900	36590417	923	923	923	923	0
310	20230809	135800	36590417	923	923	923	923	0
311	20230809	135700	36590417	923	922	923	922	2
312	20230809	135600	36588572	920	920	920	920	0
313	20230809	135500	36588572	920	920	920	920	0
314	20230809	135400	36588572	920	920	920	920	20
315	20230809	135300	36570172	920	920	920	920	100
316	20230809	135200	36478172	920	920	920	920	2500
317	20230809	135100	34178172	920	920	920	920	0
318	20230809	135000	34178172	920	920	920	920	0
319	20230809	134900	34178172	920	920	920	920	0
320	20230809	134800	34178172	920	920	920	920	200
321	20230809	134700	33994172	920	918	920	918	3695
322	20230809	134600	30597216	918	918	918	918	0
323	20230809	134500	30597216	918	918	918	918	0
324	20230809	134400	30597216	918	918	918	918	0
325	20230809	134300	30597216	918	918	918	918	0
326	20230809	134200	30597216	918	918	918	918	1
327	20230809	134100	30596298	917	917	917	917	0
328	20230809	134000	30596298	917	917	917	917	0
329	20230809	133900	30596298	917	917	917	917	0
330	20230809	133800	30596298	917	917	917	917	0
331	20230809	133700	30596298	917	917	917	916	3603
332	20230809	133600	27295347	916	916	916	916	0
333	20230809	133500	27295347	916	916	916	916	0
334	20230809	133400	27295347	916	916	916	916	498
335	20230809	133300	26839179	916	916	916	916	0
336	20230809	133200	26839179	916	916	916	916	0
337	20230809	133100	26839179	916	916	916	916	0
338	20230809	133000	26839179	916	916	916	916	60
339	20230809	132900	26784219	916	916	916	916	0
340	20230809	132800	26784219	916	916	916	916	0
341	20230809	132700	26784219	916	916	916	916	0
342	20230809	132600	26784219	916	916	916	916	0
343	20230809	132500	26784219	916	916	916	916	0
344	20230809	132400	26784219	916	916	916	916	0
345	20230809	132300	26784219	916	916	916	916	100
346	20230809	132200	26692619	916	916	916	916	0
347	20230809	132100	26692619	916	916	916	916	0
348	20230809	132000	26692619	916	916	916	916	0
349	20230809	131900	26692619	916	916	916	916	0
350	20230809	131800	26692619	916	916	916	916	0
351	20230809	131700	26692619	916	916	916	916	0
352	20230809	131600	26692619	916	916	916	916	0
353	20230809	131500	26692619	916	916	916	916	0
354	20230809	131400	26692619	916	916	916	916	0
355	20230809	131300	26692619	916	916	916	916	1081
356	20230809	131200	25702423	916	916	916	916	294
357	20230809	131100	25433119	916	916	916	916	9
358	20230809	131000	25424875	917	917	917	917	0
359	20230809	130900	25424875	917	917	917	917	0
360	20230809	130800	25424875	917	917	917	917	100
361	20230809	130700	25333175	916	916	916	916	0
362	20230809	130600	25333175	916	916	916	916	0
363	20230809	130500	25333175	916	916	916	916	0
364	20230809	130400	25333175	916	916	916	916	0
365	20230809	130300	25333175	916	916	916	916	0
366	20230809	130200	25333175	916	916	916	916	0
367	20230809	130100	25333175	916	916	916	916	0
368	20230809	130000	25333175	916	916	916	916	0
369	20230809	125900	25333175	916	916	916	916	0
370	20230809	125800	25333175	916	916	916	916	0
371	20230809	125700	25333175	916	916	916	916	0
372	20230809	125600	25333175	916	916	916	916	0
373	20230809	125500	25333175	916	916	916	916	0
374	20230809	125400	25333175	916	916	916	916	0
375	20230809	125300	25333175	916	916	916	916	0
376	20230809	125200	25333175	916	916	916	916	763
377	20230809	125100	24634267	916	916	916	916	0
378	20230809	125000	24634267	916	916	916	916	0
379	20230809	124900	24634267	916	916	916	916	237
380	20230809	124800	24417175	917	917	917	917	0
381	20230809	124700	24417175	917	917	917	917	0
382	20230809	124600	24417175	917	917	917	917	0
383	20230809	124500	24417175	917	917	917	917	0
384	20230809	124400	24417175	917	917	917	917	185
385	20230809	124300	24247530	917	917	917	917	0
386	20230809	124200	24247530	917	917	917	917	1
387	20230809	124100	24246613	916	916	916	916	0
388	20230809	124000	24246613	916	916	916	916	0
389	20230809	123900	24246613	916	916	916	916	0
390	20230809	123800	24246613	916	916	916	916	0
391	20230809	123700	24246613	916	916	916	916	40
392	20230809	123600	24209973	917	917	917	917	0
393	20230809	123500	24209973	917	917	917	917	0
394	20230809	123400	24209973	917	917	917	917	0
395	20230809	123300	24209973	917	917	917	917	0
396	20230809	123200	24209973	917	917	917	917	0
397	20230809	123100	24209973	917	917	917	917	0
398	20230809	123000	24209973	917	917	917	917	0
399	20230809	122900	24209973	917	917	917	917	0
400	20230809	122800	24209973	917	917	917	917	0
401	20230809	122700	24209973	917	917	917	917	10
402	20230809	122600	24200803	917	917	917	917	0
403	20230809	122500	24200803	917	917	917	917	1
404	20230809	122400	24199886	916	916	916	916	0
405	20230809	122300	24199886	916	916	916	916	0
406	20230809	122200	24199886	916	916	916	916	0
407	20230809	122100	24199886	916	916	916	916	0
408	20230809	122000	24199886	916	916	916	916	4
409	20230809	121900	24196222	917	917	917	917	1
410	20230809	121800	24195305	916	916	916	916	0
411	20230809	121700	24195305	916	916	916	916	0
412	20230809	121600	24195305	916	916	916	916	0
413	20230809	121500	24195305	916	916	916	916	0
414	20230809	121400	24195305	916	916	916	916	0
415	20230809	121300	24195305	916	916	916	916	0
416	20230809	121200	24195305	916	916	916	916	0
417	20230809	121100	24195305	916	916	916	916	0
418	20230809	121000	24195305	916	916	916	916	3721
419	20230809	120900	20786869	916	916	916	916	0
420	20230809	120800	20786869	916	916	916	916	0
421	20230809	120700	20786869	916	916	916	916	231
422	20230809	120600	20575273	917	917	917	917	0
423	20230809	120500	20575273	917	917	917	917	0
424	20230809	120400	20575273	917	917	917	917	50
425	20230809	120300	20529423	917	917	917	917	0
426	20230809	120200	20529423	917	917	917	917	0
427	20230809	120100	20529423	917	917	917	917	1
428	20230809	120000	20528506	918	918	918	918	1
429	20230809	115900	20527588	918	918	918	918	0
430	20230809	115800	20527588	918	918	918	918	0
431	20230809	115700	20527588	918	918	918	918	0
432	20230809	115600	20527588	918	918	918	918	0
433	20230809	115500	20527588	918	918	918	918	0
434	20230809	115400	20527588	918	918	918	918	0
435	20230809	115300	20527588	918	918	918	918	0
436	20230809	115200	20527588	918	918	918	918	0
437	20230809	115100	20527588	918	918	918	918	0
438	20230809	115000	20527588	918	918	918	918	0
439	20230809	114900	20527588	918	918	918	918	1
440	20230809	114800	20526670	913	913	913	913	0
441	20230809	114700	20526670	913	913	913	913	0
442	20230809	114600	20526670	913	913	913	913	0
443	20230809	114500	20526670	913	913	913	913	0
444	20230809	114400	20526670	913	913	913	913	0
445	20230809	114300	20526670	913	913	913	913	0
446	20230809	114200	20526670	913	917	917	913	600
447	20230809	114100	19978059	918	918	918	918	0
448	20230809	114000	19978059	918	918	918	918	0
449	20230809	113900	19978059	918	918	918	918	0
450	20230809	113800	19978059	918	918	918	918	0
451	20230809	113700	19978059	918	918	918	918	0
452	20230809	113600	19978059	918	918	918	918	0
453	20230809	113500	19978059	918	918	918	918	0
454	20230809	113400	19978059	918	918	918	918	0
455	20230809	113300	19978059	918	918	918	918	0
456	20230809	113200	19978059	918	918	918	918	0
457	20230809	113100	19978059	918	918	918	918	0
458	20230809	113000	19978059	918	918	918	918	0
459	20230809	112900	19978059	918	918	918	918	0
460	20230809	112800	19978059	918	918	918	918	0
461	20230809	112700	19978059	918	918	918	918	7
462	20230809	112600	19971633	918	918	918	918	0
463	20230809	112500	19971633	918	918	918	918	0
464	20230809	112400	19971633	918	918	918	918	0
465	20230809	112300	19971633	918	918	918	918	0
466	20230809	112200	19971633	918	918	918	918	0
467	20230809	112100	19971633	918	918	918	918	0
468	20230809	112000	19971633	918	918	918	918	0
469	20230809	111900	19971633	918	918	918	918	0
470	20230809	111800	19971633	918	918	918	918	0
471	20230809	111700	19971633	918	918	918	918	0
472	20230809	111600	19971633	918	918	918	918	0
473	20230809	111500	19971633	918	918	918	918	0
474	20230809	111400	19971633	918	918	918	918	0
475	20230809	111300	19971633	918	918	918	918	0
476	20230809	111200	19971633	918	918	918	918	0
477	20230809	111100	19971633	918	918	918	918	0
478	20230809	111000	19971633	918	918	918	918	0
479	20230809	110900	19971633	918	918	918	918	0
480	20230809	110800	19971633	918	918	918	918	0
481	20230809	110700	19971633	918	918	918	918	0
482	20230809	110600	19971633	918	918	918	918	2
483	20230809	110500	19969797	913	913	913	913	0
484	20230809	110400	19969797	913	913	913	913	0
485	20230809	110300	19969797	913	913	913	913	0
486	20230809	110200	19969797	913	913	913	913	1480
487	20230809	110100	18618557	913	913	913	913	0
488	20230809	110000	18618557	913	913	913	913	0
489	20230809	105900	18618557	913	913	913	913	504
490	20230809	105800	18158405	913	913	913	913	146
491	20230809	105700	18025107	919	919	919	919	0
492	20230809	105600	18025107	919	919	919	919	0
493	20230809	105500	18025107	919	919	919	919	0
494	20230809	105400	18025107	919	919	919	919	0
495	20230809	105300	18025107	919	919	919	919	0
496	20230809	105200	18025107	919	919	919	919	0
497	20230809	105100	18025107	919	919	919	919	1000
498	20230809	105000	17106107	919	919	919	919	2
499	20230809	104900	17104269	919	919	919	919	0
500	20230809	104800	17104269	919	919	919	919	0
501	20230809	104700	17104269	919	919	919	919	0
502	20230809	104600	17104269	919	919	919	919	0
503	20230809	104500	17104269	919	917	919	917	3000
504	20230809	104400	14350587	913	913	913	913	0
505	20230809	104300	14350587	913	913	913	913	0
506	20230809	104200	14350587	913	913	913	913	0
507	20230809	104100	14350587	913	913	913	913	0
508	20230809	104000	14350587	913	913	913	913	0
509	20230809	103900	14350587	913	913	913	913	0
510	20230809	103800	14350587	913	913	913	913	0
511	20230809	103700	14350587	913	913	913	913	0
512	20230809	103600	14350587	913	913	913	913	0
513	20230809	103500	14350587	913	913	913	913	0
514	20230809	103400	14350587	913	913	913	913	454
515	20230809	103300	13936085	912	912	912	912	0
516	20230809	103200	13936085	912	912	912	912	0
517	20230809	103100	13936085	912	912	912	912	0
518	20230809	103000	13936085	912	912	912	912	0
519	20230809	102900	13936085	912	913	913	912	11
520	20230809	102800	13926052	913	913	913	913	0
521	20230809	102700	13926052	913	913	913	913	0
522	20230809	102600	13926052	913	913	913	913	0
523	20230809	102500	13926052	913	913	913	913	0
524	20230809	102400	13926052	913	913	913	913	0
525	20230809	102300	13926052	913	913	913	913	0
526	20230809	102200	13926052	913	913	913	913	1000
527	20230809	102100	13013052	913	913	913	913	0
528	20230809	102000	13013052	913	913	913	913	40
529	20230809	101900	12976532	913	915	915	913	15
530	20230809	101800	12962827	912	912	912	912	0
531	20230809	101700	12962827	912	912	912	912	4
532	20230809	101600	12959179	912	912	912	912	23
533	20230809	101500	12938203	911	911	911	911	0
534	20230809	101400	12938203	911	911	911	911	0
535	20230809	101300	12938203	911	911	911	911	0
536	20230809	101200	12938203	911	911	911	911	0
537	20230809	101100	12938203	911	911	911	911	0
538	20230809	101000	12938203	911	911	911	911	0
539	20230809	100900	12938203	911	911	911	911	0
540	20230809	100800	12938203	911	911	911	911	0
541	20230809	100700	12938203	911	911	911	911	0
542	20230809	100600	12938203	911	911	911	911	0
543	20230809	100500	12938203	911	911	911	911	0
544	20230809	100400	12938203	911	911	911	911	67
545	20230809	100300	12877166	911	911	911	911	121
546	20230809	100200	12766935	911	911	911	911	304
547	20230809	100100	12489991	910	910	910	910	808
548	20230809	100000	11754711	910	911	911	910	1100
549	20230809	095900	10753411	910	913	913	910	4018
550	20230809	095800	7096299	913	914	914	913	1000
551	20230809	095700	6182714	914	916	916	914	1600
552	20230809	095600	4720312	916	916	916	916	0
553	20230809	095500	4720312	916	916	916	916	9
554	20230809	095400	4712068	916	916	916	916	0
555	20230809	095300	4712068	916	916	916	916	100
556	20230809	095200	4620468	918	918	918	918	0
557	20230809	095100	4620468	918	918	918	918	0
558	20230809	095000	4620468	918	918	918	918	0
559	20230809	094900	4620468	918	918	918	918	0
560	20230809	094800	4620468	918	918	918	918	0
561	20230809	094700	4620468	918	918	918	918	0
562	20230809	094600	4620468	918	918	918	918	6
563	20230809	094500	4614960	918	918	918	918	0
564	20230809	094400	4614960	918	918	918	918	50
565	20230809	094300	4569060	918	918	918	918	0
566	20230809	094200	4569060	918	918	918	918	0
567	20230809	094100	4569060	918	918	918	918	0
568	20230809	094000	4569060	918	918	918	918	0
569	20230809	093900	4569060	918	918	918	918	0
570	20230809	093800	4569060	918	918	918	918	1
571	20230809	093700	4568142	918	918	918	918	0
572	20230809	093600	4568142	918	918	918	918	7
573	20230809	093500	4561716	918	918	918	918	1
574	20230809	093400	4560798	920	920	920	920	0
575	20230809	093300	4560798	920	920	920	920	0
576	20230809	093200	4560798	920	920	920	920	0
577	20230809	093100	4560798	920	920	920	920	2
578	20230809	093000	4558958	912	912	912	912	0
579	20230809	092900	4558958	912	912	912	912	0
580	20230809	092800	4558958	912	912	912	912	500
581	20230809	092700	4102958	911	917	917	911	361
582	20230809	092600	3773024	918	921	921	918	176
583	20230809	092500	3611452	926	926	926	926	0
584	20230809	092400	3611452	926	926	926	926	0
585	20230809	092300	3611452	926	926	926	926	6
586	20230809	092200	3605896	930	930	930	930	0
587	20230809	092100	3605896	930	930	930	930	0
588	20230809	092000	3605896	930	921	930	921	3000
589	20230809	091900	837453	915	915	915	915	0
590	20230809	091800	837453	915	916	916	915	500
591	20230809	091700	379634	916	916	916	916	0
592	20230809	091600	379634	916	916	916	916	0
593	20230809	091500	379634	916	916	916	916	0
594	20230809	091400	379634	916	916	916	916	26
595	20230809	091300	355818	922	922	922	922	0
596	20230809	091200	355818	922	922	922	922	0
597	20230809	091100	355818	922	922	922	922	0
598	20230809	091000	355818	922	922	922	922	0
599	20230809	090900	355818	922	922	922	922	0
600	20230809	090800	355818	922	922	922	922	0
601	20230809	090700	355818	922	922	922	922	0
602	20230809	090600	355818	922	922	922	922	0
603	20230809	090500	355818	922	922	922	922	0
604	20230809	090400	355818	922	922	922	922	4
605	20230809	090300	352130	922	922	922	916	75
606	20230809	090200	283144	922	922	922	922	14
607	20230809	090100	270236	920	920	920	920	0
608	20230809	090000	270236	920	916	920	916	295