KissMeData/250930/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201900	16437332	915	915	915	915	363
3	20230821	201800	16437332	915	915	915	915	0
4	20230821	201700	16437332	915	915	915	915	0
5	20230821	201600	16437332	915	915	915	915	0
6	20230821	201500	16437332	915	915	915	915	0
7	20230821	201400	16437332	915	915	915	915	0
8	20230821	201300	16437332	915	915	915	915	0
9	20230821	201200	16437332	915	915	915	915	0
10	20230821	201100	16437332	915	915	915	915	0
11	20230821	201000	16437332	915	915	915	915	0
12	20230821	200900	16437332	915	915	915	915	0
13	20230821	200800	16437332	915	915	915	915	0
14	20230821	200700	16437332	915	915	915	915	0
15	20230821	200600	16437332	915	915	915	915	0
16	20230821	200500	16437332	915	915	915	915	0
17	20230821	200400	16437332	915	915	915	915	0
18	20230821	200300	16437332	915	915	915	915	0
19	20230821	200200	16437332	915	915	915	915	0
20	20230821	200100	16437332	915	915	915	915	0
21	20230821	200000	16437332	915	915	915	915	0
22	20230821	195900	16437332	915	915	915	915	0
23	20230821	195800	16437332	915	915	915	915	0
24	20230821	195700	16437332	915	915	915	915	0
25	20230821	195600	16437332	915	915	915	915	0
26	20230821	195500	16437332	915	915	915	915	0
27	20230821	195400	16437332	915	915	915	915	0
28	20230821	195300	16437332	915	915	915	915	0
29	20230821	195200	16437332	915	915	915	915	0
30	20230821	195100	16437332	915	915	915	915	0
31	20230821	195000	16437332	915	915	915	915	0
32	20230821	194900	16437332	915	915	915	915	363
33	20230821	194800	16437332	915	915	915	915	0
34	20230821	194700	16437332	915	915	915	915	0
35	20230821	194600	16437332	915	915	915	915	0
36	20230821	194500	16437332	915	915	915	915	0
37	20230821	194400	16437332	915	915	915	915	0
38	20230821	194300	16437332	915	915	915	915	0
39	20230821	194200	16437332	915	915	915	915	0
40	20230821	194100	16437332	915	915	915	915	0
41	20230821	194000	16437332	915	915	915	915	0
42	20230821	193900	16437332	915	915	915	915	0
43	20230821	193800	16437332	915	915	915	915	0
44	20230821	193700	16437332	915	915	915	915	0
45	20230821	193600	16437332	915	915	915	915	0
46	20230821	193500	16437332	915	915	915	915	0
47	20230821	193400	16437332	915	915	915	915	0
48	20230821	193300	16437332	915	915	915	915	0
49	20230821	193200	16437332	915	915	915	915	0
50	20230821	193100	16437332	915	915	915	915	0
51	20230821	193000	16437332	915	915	915	915	0
52	20230821	192900	16437332	915	915	915	915	0
53	20230821	192800	16437332	915	915	915	915	0
54	20230821	192700	16437332	915	915	915	915	0
55	20230821	192600	16437332	915	915	915	915	0
56	20230821	192500	16437332	915	915	915	915	0
57	20230821	192400	16437332	915	915	915	915	0
58	20230821	192300	16437332	915	915	915	915	0
59	20230821	192200	16437332	915	915	915	915	0
60	20230821	192100	16437332	915	915	915	915	0
61	20230821	192000	16437332	915	915	915	915	0
62	20230821	191900	16437332	915	915	915	915	363
63	20230821	191800	16437332	915	915	915	915	0
64	20230821	191700	16437332	915	915	915	915	0
65	20230821	191600	16437332	915	915	915	915	0
66	20230821	191500	16437332	915	915	915	915	0
67	20230821	191400	16437332	915	915	915	915	0
68	20230821	191300	16437332	915	915	915	915	0
69	20230821	191200	16437332	915	915	915	915	0
70	20230821	191100	16437332	915	915	915	915	0
71	20230821	191000	16437332	915	915	915	915	0
72	20230821	190900	16437332	915	915	915	915	0
73	20230821	190800	16437332	915	915	915	915	0
74	20230821	190700	16437332	915	915	915	915	0
75	20230821	190600	16437332	915	915	915	915	0
76	20230821	190500	16437332	915	915	915	915	0
77	20230821	190400	16437332	915	915	915	915	0
78	20230821	190300	16437332	915	915	915	915	0
79	20230821	190200	16437332	915	915	915	915	0
80	20230821	190100	16437332	915	915	915	915	0
81	20230821	190000	16437332	915	915	915	915	0
82	20230821	185900	16437332	915	915	915	915	0
83	20230821	185800	16437332	915	915	915	915	0
84	20230821	185700	16437332	915	915	915	915	0
85	20230821	185600	16437332	915	915	915	915	0
86	20230821	185500	16437332	915	915	915	915	0
87	20230821	185400	16437332	915	915	915	915	0
88	20230821	185300	16437332	915	915	915	915	0
89	20230821	185200	16437332	915	915	915	915	0
90	20230821	185100	16437332	915	915	915	915	0
91	20230821	185000	16437332	915	915	915	915	0
92	20230821	184900	16437332	915	915	915	915	363
93	20230821	184800	16437332	915	915	915	915	0
94	20230821	184700	16437332	915	915	915	915	0
95	20230821	184600	16437332	915	915	915	915	0
96	20230821	184500	16437332	915	915	915	915	0
97	20230821	184400	16437332	915	915	915	915	0
98	20230821	184300	16437332	915	915	915	915	0
99	20230821	184200	16437332	915	915	915	915	0
100	20230821	184100	16437332	915	915	915	915	0
101	20230821	184000	16437332	915	915	915	915	0
102	20230821	183900	16437332	915	915	915	915	0
103	20230821	183800	16437332	915	915	915	915	0
104	20230821	183700	16437332	915	915	915	915	0
105	20230821	183600	16437332	915	915	915	915	0
106	20230821	183500	16437332	915	915	915	915	0
107	20230821	183400	16437332	915	915	915	915	0
108	20230821	183300	16437332	915	915	915	915	0
109	20230821	183200	16437332	915	915	915	915	0
110	20230821	183100	16437332	915	915	915	915	0
111	20230821	183000	16437332	915	915	915	915	0
112	20230821	182900	16437332	915	915	915	915	0
113	20230821	182800	16437332	915	915	915	915	0
114	20230821	182700	16437332	915	915	915	915	0
115	20230821	182600	16437332	915	915	915	915	0
116	20230821	182500	16437332	915	915	915	915	0
117	20230821	182400	16437332	915	915	915	915	0
118	20230821	182300	16437332	915	915	915	915	0
119	20230821	182200	16437332	915	915	915	915	0
120	20230821	182100	16437332	915	915	915	915	0
121	20230821	182000	16437332	915	915	915	915	0
122	20230821	181900	16437332	915	915	915	915	363
123	20230821	181800	16437332	915	915	915	915	0
124	20230821	181700	16437332	915	915	915	915	0
125	20230821	181600	16437332	915	915	915	915	0
126	20230821	181500	16437332	915	915	915	915	0
127	20230821	181400	16437332	915	915	915	915	0
128	20230821	181300	16437332	915	915	915	915	0
129	20230821	181200	16437332	915	915	915	915	0
130	20230821	181100	16437332	915	915	915	915	0
131	20230821	181000	16437332	915	915	915	915	0
132	20230821	180900	16437332	915	915	915	915	0
133	20230821	180800	16437332	915	915	915	915	0
134	20230821	180700	16437332	915	915	915	915	0
135	20230821	180600	16437332	915	915	915	915	0
136	20230821	180500	16437332	915	915	915	915	0
137	20230821	180400	16437332	915	915	915	915	0
138	20230821	180300	16437332	915	915	915	915	0
139	20230821	180200	16437332	915	915	915	915	0
140	20230821	180100	16437332	915	915	915	915	0
141	20230821	180000	16437332	915	915	915	915	0
142	20230821	175900	16437332	915	915	915	915	0
143	20230821	175800	16437332	915	915	915	915	0
144	20230821	175700	16437332	915	915	915	915	0
145	20230821	175600	16437332	915	915	915	915	0
146	20230821	175500	16437332	915	915	915	915	0
147	20230821	175400	16437332	915	915	915	915	0
148	20230821	175300	16437332	915	915	915	915	0
149	20230821	175200	16437332	915	915	915	915	0
150	20230821	175100	16437332	915	915	915	915	0
151	20230821	175000	16437332	915	915	915	915	0
152	20230821	174900	16437332	915	915	915	915	363
153	20230821	174800	16437332	915	915	915	915	0
154	20230821	174700	16437332	915	915	915	915	0
155	20230821	174600	16437332	915	915	915	915	0
156	20230821	174500	16437332	915	915	915	915	0
157	20230821	174400	16437332	915	915	915	915	0
158	20230821	174300	16437332	915	915	915	915	0
159	20230821	174200	16437332	915	915	915	915	0
160	20230821	174100	16437332	915	915	915	915	0
161	20230821	174000	16437332	915	915	915	915	0
162	20230821	173900	16437332	915	915	915	915	0
163	20230821	173800	16437332	915	915	915	915	0
164	20230821	173700	16437332	915	915	915	915	0
165	20230821	173600	16437332	915	915	915	915	0
166	20230821	173500	16437332	915	915	915	915	0
167	20230821	173400	16437332	915	915	915	915	0
168	20230821	173300	16437332	915	915	915	915	0
169	20230821	173200	16437332	915	915	915	915	0
170	20230821	173100	16437332	915	915	915	915	0
171	20230821	173000	16437332	915	915	915	915	0
172	20230821	172900	16437332	915	915	915	915	0
173	20230821	172800	16437332	915	915	915	915	0
174	20230821	172700	16437332	915	915	915	915	0
175	20230821	172600	16437332	915	915	915	915	0
176	20230821	172500	16437332	915	915	915	915	0
177	20230821	172400	16437332	915	915	915	915	0
178	20230821	172300	16437332	915	915	915	915	0
179	20230821	172200	16437332	915	915	915	915	0
180	20230821	172100	16437332	915	915	915	915	0
181	20230821	172000	16437332	915	915	915	915	0
182	20230821	171900	16437332	915	915	915	915	363
183	20230821	171800	16437332	915	915	915	915	0
184	20230821	171700	16437332	915	915	915	915	0
185	20230821	171600	16437332	915	915	915	915	0
186	20230821	171500	16437332	915	915	915	915	0
187	20230821	171400	16437332	915	915	915	915	0
188	20230821	171300	16437332	915	915	915	915	0
189	20230821	171200	16437332	915	915	915	915	0
190	20230821	171100	16437332	915	915	915	915	0
191	20230821	171000	16437332	915	915	915	915	0
192	20230821	170900	16437332	915	915	915	915	0
193	20230821	170800	16437332	915	915	915	915	0
194	20230821	170700	16437332	915	915	915	915	0
195	20230821	170600	16437332	915	915	915	915	0
196	20230821	170500	16437332	915	915	915	915	0
197	20230821	170400	16437332	915	915	915	915	0
198	20230821	170300	16437332	915	915	915	915	0
199	20230821	170200	16437332	915	915	915	915	0
200	20230821	170100	16437332	915	915	915	915	0
201	20230821	170000	16437332	915	915	915	915	0
202	20230821	165900	16437332	915	915	915	915	0
203	20230821	165800	16437332	915	915	915	915	0
204	20230821	165700	16437332	915	915	915	915	0
205	20230821	165600	16437332	915	915	915	915	0
206	20230821	165500	16437332	915	915	915	915	0
207	20230821	165400	16437332	915	915	915	915	0
208	20230821	165300	16437332	915	915	915	915	0
209	20230821	165200	16437332	915	915	915	915	0
210	20230821	165100	16437332	915	915	915	915	0
211	20230821	165000	16437332	915	915	915	915	0
212	20230821	164900	16437332	915	915	915	915	363
213	20230821	164800	16437332	915	915	915	915	0
214	20230821	164700	16437332	915	915	915	915	0
215	20230821	164600	16437332	915	915	915	915	0
216	20230821	164500	16437332	915	915	915	915	0
217	20230821	164400	16437332	915	915	915	915	0
218	20230821	164300	16437332	915	915	915	915	0
219	20230821	164200	16437332	915	915	915	915	0
220	20230821	164100	16437332	915	915	915	915	0
221	20230821	164000	16437332	915	915	915	915	0
222	20230821	163900	16437332	915	915	915	915	0
223	20230821	163800	16437332	915	915	915	915	0
224	20230821	163700	16437332	915	915	915	915	0
225	20230821	163600	16437332	915	915	915	915	0
226	20230821	163500	16437332	915	915	915	915	0
227	20230821	163400	16437332	915	915	915	915	0
228	20230821	163300	16437332	915	915	915	915	0
229	20230821	163200	16437332	915	915	915	915	0
230	20230821	163100	16437332	915	915	915	915	0
231	20230821	163000	16437332	915	915	915	915	0
232	20230821	162900	16437332	915	915	915	915	0
233	20230821	162800	16437332	915	915	915	915	0
234	20230821	162700	16437332	915	915	915	915	0
235	20230821	162600	16437332	915	915	915	915	0
236	20230821	162500	16437332	915	915	915	915	0
237	20230821	162400	16437332	915	915	915	915	0
238	20230821	162300	16437332	915	915	915	915	0
239	20230821	162200	16437332	915	915	915	915	0
240	20230821	162100	16437332	915	915	915	915	0
241	20230821	162000	16437332	915	915	915	915	0
242	20230821	161900	16437332	915	915	915	915	363
243	20230821	161800	16437332	915	915	915	915	0
244	20230821	161700	16437332	915	915	915	915	0
245	20230821	161600	16437332	915	915	915	915	0
246	20230821	161500	16437332	915	915	915	915	0
247	20230821	161400	16437332	915	915	915	915	0
248	20230821	161300	16437332	915	915	915	915	0
249	20230821	161200	16437332	915	915	915	915	0
250	20230821	161100	16437332	915	915	915	915	0
251	20230821	161000	16437332	915	915	915	915	0
252	20230821	160900	16437332	915	915	915	915	0
253	20230821	160800	16437332	915	915	915	915	0
254	20230821	160700	16437332	915	915	915	915	0
255	20230821	160600	16437332	915	915	915	915	0
256	20230821	160500	16437332	915	915	915	915	0
257	20230821	160400	16437332	915	915	915	915	0
258	20230821	160300	16437332	915	915	915	915	0
259	20230821	160200	16437332	915	915	915	915	0
260	20230821	160100	16437332	915	915	915	915	0
261	20230821	160000	16437332	915	915	915	915	0
262	20230821	155900	16437332	915	915	915	915	0
263	20230821	155800	16437332	915	915	915	915	0
264	20230821	155700	16437332	915	915	915	915	0
265	20230821	155600	16437332	915	915	915	915	0
266	20230821	155500	16437332	915	915	915	915	0
267	20230821	155400	16437332	915	915	915	915	0
268	20230821	155300	16437332	915	915	915	915	0
269	20230821	155200	16437332	915	915	915	915	0
270	20230821	155100	16437332	915	915	915	915	0
271	20230821	155000	16437332	915	915	915	915	0
272	20230821	154900	16437332	915	915	915	915	363
273	20230821	154800	16437332	915	915	915	915	0
274	20230821	154700	16437332	915	915	915	915	0
275	20230821	154600	16437332	915	915	915	915	0
276	20230821	154500	16437332	915	915	915	915	0
277	20230821	154400	16437332	915	915	915	915	0
278	20230821	154300	16437332	915	915	915	915	0
279	20230821	154200	16437332	915	915	915	915	0
280	20230821	154100	16437332	915	915	915	915	0
281	20230821	154000	16437332	915	915	915	915	0
282	20230821	153900	16437332	915	915	915	915	0
283	20230821	153800	16437332	915	915	915	915	0
284	20230821	153700	16437332	915	915	915	915	0
285	20230821	153600	16437332	915	915	915	915	0
286	20230821	153500	16437332	915	915	915	915	0
287	20230821	153400	16437332	915	915	915	915	0
288	20230821	153300	16437332	915	915	915	915	0
289	20230821	153200	16437332	915	915	915	915	0
290	20230821	153100	16437332	915	915	915	915	0
291	20230821	153000	16437332	915	915	915	915	363
292	20230821	152900	16105187	914	914	914	914	0
293	20230821	152800	16105187	914	914	914	914	0
294	20230821	152700	16105187	914	914	914	914	0
295	20230821	152600	16105187	914	914	914	914	0
296	20230821	152500	16105187	914	914	914	914	0
297	20230821	152400	16105187	914	914	914	914	0
298	20230821	152300	16105187	914	914	914	914	0
299	20230821	152200	16105187	914	914	914	914	0
300	20230821	152100	16105187	914	914	914	914	0
301	20230821	152000	16105187	914	914	914	914	0
302	20230821	151900	16105187	914	914	914	914	0
303	20230821	151800	16105187	914	914	914	914	0
304	20230821	151700	16105187	914	914	914	914	0
305	20230821	151600	16105187	914	914	914	914	0
306	20230821	151500	16105187	914	914	914	914	0
307	20230821	151400	16105187	914	914	914	914	0
308	20230821	151300	16105187	914	914	914	914	0
309	20230821	151200	16105187	914	914	914	914	0
310	20230821	151100	16105187	914	914	914	914	0
311	20230821	151000	16105187	914	914	914	914	0
312	20230821	150900	16105187	914	914	914	914	0
313	20230821	150800	16105187	914	914	914	914	0
314	20230821	150700	16105187	914	914	914	914	0
315	20230821	150600	16105187	914	914	914	914	0
316	20230821	150500	16105187	914	914	914	914	0
317	20230821	150400	16105187	914	914	914	914	0
318	20230821	150300	16105187	914	914	914	914	0
319	20230821	150200	16105187	914	914	914	914	0
320	20230821	150100	16105187	914	914	914	914	0
321	20230821	150000	16105187	914	914	914	914	0
322	20230821	145900	16105187	914	914	914	914	100
323	20230821	145800	16013787	914	914	914	914	200
324	20230821	145700	15830987	914	914	914	914	0
325	20230821	145600	15830987	914	914	914	914	0
326	20230821	145500	15830987	914	914	914	914	0
327	20230821	145400	15830987	914	914	914	914	0
328	20230821	145300	15830987	914	914	914	914	1
329	20230821	145200	15830073	909	909	909	909	0
330	20230821	145100	15830073	909	909	909	909	0
331	20230821	145000	15830073	909	909	914	909	3
332	20230821	144900	15827341	915	915	915	915	0
333	20230821	144800	15827341	915	915	915	915	0
334	20230821	144700	15827341	915	915	915	915	0
335	20230821	144600	15827341	915	915	915	915	0
336	20230821	144500	15827341	915	915	915	915	0
337	20230821	144400	15827341	915	915	915	915	0
338	20230821	144300	15827341	915	915	915	915	0
339	20230821	144200	15827341	915	915	915	915	0
340	20230821	144100	15827341	915	915	915	915	0
341	20230821	144000	15827341	915	915	915	915	0
342	20230821	143900	15827341	915	915	915	915	0
343	20230821	143800	15827341	915	915	915	915	0
344	20230821	143700	15827341	915	915	915	915	0
345	20230821	143600	15827341	915	915	915	915	0
346	20230821	143500	15827341	915	915	915	915	0
347	20230821	143400	15827341	915	915	915	915	0
348	20230821	143300	15827341	915	915	915	915	0
349	20230821	143200	15827341	915	915	915	915	0
350	20230821	143100	15827341	915	915	915	915	0
351	20230821	143000	15827341	915	915	915	915	0
352	20230821	142900	15827341	915	915	915	915	0
353	20230821	142800	15827341	915	915	915	915	0
354	20230821	142700	15827341	915	915	915	915	0
355	20230821	142600	15827341	915	915	915	915	0
356	20230821	142500	15827341	915	915	915	915	0
357	20230821	142400	15827341	915	915	915	915	0
358	20230821	142300	15827341	915	915	915	915	0
359	20230821	142200	15827341	915	915	915	915	0
360	20230821	142100	15827341	915	915	915	915	0
361	20230821	142000	15827341	915	915	915	915	0
362	20230821	141900	15827341	915	915	915	915	0
363	20230821	141800	15827341	915	915	915	915	0
364	20230821	141700	15827341	915	915	915	915	0
365	20230821	141600	15827341	915	915	915	915	0
366	20230821	141500	15827341	915	915	915	915	10
367	20230821	141400	15818191	915	915	915	915	10
368	20230821	141300	15809041	908	908	908	908	0
369	20230821	141200	15809041	908	908	908	908	0
370	20230821	141100	15809041	908	908	908	908	0
371	20230821	141000	15809041	908	908	908	908	0
372	20230821	140900	15809041	908	908	908	908	0
373	20230821	140800	15809041	908	908	908	908	0
374	20230821	140700	15809041	908	908	908	908	0
375	20230821	140600	15809041	908	908	908	908	0
376	20230821	140500	15809041	908	908	908	908	0
377	20230821	140400	15809041	908	908	908	908	4
378	20230821	140300	15805409	913	913	913	913	252
379	20230821	140200	15575333	913	913	913	913	0
380	20230821	140100	15575333	913	913	913	913	0
381	20230821	140000	15575333	913	913	913	913	0
382	20230821	135900	15575333	913	913	913	913	0
383	20230821	135800	15575333	913	913	913	913	0
384	20230821	135700	15575333	913	913	913	913	0
385	20230821	135600	15575333	913	913	913	913	0
386	20230821	135500	15575333	913	913	913	913	0
387	20230821	135400	15575333	913	913	913	913	0
388	20230821	135300	15575333	913	913	913	913	0
389	20230821	135200	15575333	913	913	913	913	0
390	20230821	135100	15575333	913	913	913	913	0
391	20230821	135000	15575333	913	913	913	913	0
392	20230821	134900	15575333	913	913	913	913	0
393	20230821	134800	15575333	913	913	913	913	0
394	20230821	134700	15575333	913	913	913	913	0
395	20230821	134600	15575333	913	913	913	913	0
396	20230821	134500	15575333	913	913	913	913	0
397	20230821	134400	15575333	913	913	913	913	0
398	20230821	134300	15575333	913	913	913	913	801
399	20230821	134200	14844020	915	915	915	915	0
400	20230821	134100	14844020	915	915	915	915	0
401	20230821	134000	14844020	915	915	915	915	0
402	20230821	133900	14844020	915	915	915	915	0
403	20230821	133800	14844020	915	915	915	915	0
404	20230821	133700	14844020	915	915	915	915	0
405	20230821	133600	14844020	915	915	915	915	0
406	20230821	133500	14844020	915	915	915	915	0
407	20230821	133400	14844020	915	915	915	915	0
408	20230821	133300	14844020	915	915	915	915	0
409	20230821	133200	14844020	915	915	915	915	0
410	20230821	133100	14844020	915	915	915	915	0
411	20230821	133000	14844020	915	915	915	915	0
412	20230821	132900	14844020	915	915	915	915	0
413	20230821	132800	14844020	915	915	915	915	0
414	20230821	132700	14844020	915	915	915	915	1
415	20230821	132600	14843105	913	913	913	913	0
416	20230821	132500	14843105	913	913	913	913	0
417	20230821	132400	14843105	913	913	913	913	0
418	20230821	132300	14843105	913	913	913	913	0
419	20230821	132200	14843105	913	913	913	913	0
420	20230821	132100	14843105	913	913	913	913	0
421	20230821	132000	14843105	913	913	913	913	0
422	20230821	131900	14843105	913	913	913	913	0
423	20230821	131800	14843105	913	913	913	913	0
424	20230821	131700	14843105	913	913	913	913	0
425	20230821	131600	14843105	913	913	913	913	0
426	20230821	131500	14843105	913	913	913	913	273
427	20230821	131400	14593856	913	913	913	913	21
428	20230821	131300	14574683	913	913	913	913	20
429	20230821	131200	14556423	913	913	913	913	0
430	20230821	131100	14556423	913	913	913	913	0
431	20230821	131000	14556423	913	913	913	913	0
432	20230821	130900	14556423	913	913	913	913	0
433	20230821	130800	14556423	913	913	913	913	0
434	20230821	130700	14556423	913	913	913	913	0
435	20230821	130600	14556423	913	913	913	913	0
436	20230821	130500	14556423	913	913	913	913	0
437	20230821	130400	14556423	913	913	913	913	0
438	20230821	130300	14556423	913	913	913	913	0
439	20230821	130200	14556423	913	913	913	913	0
440	20230821	130100	14556423	913	913	913	913	0
441	20230821	130000	14556423	913	913	913	913	0
442	20230821	125900	14556423	913	913	913	913	0
443	20230821	125800	14556423	913	913	913	913	0
444	20230821	125700	14556423	913	913	913	913	0
445	20230821	125600	14556423	913	913	913	913	0
446	20230821	125500	14556423	913	913	913	913	0
447	20230821	125400	14556423	913	913	913	913	0
448	20230821	125300	14556423	913	913	913	913	0
449	20230821	125200	14556423	913	913	913	913	0
450	20230821	125100	14556423	913	913	913	913	0
451	20230821	125000	14556423	913	913	913	913	0
452	20230821	124900	14556423	913	913	913	913	0
453	20230821	124800	14556423	913	913	913	913	1
454	20230821	124700	14555510	908	908	908	908	0
455	20230821	124600	14555510	908	908	908	908	0
456	20230821	124500	14555510	908	908	908	908	0
457	20230821	124400	14555510	908	908	908	908	0
458	20230821	124300	14555510	908	908	908	908	0
459	20230821	124200	14555510	908	908	908	908	0
460	20230821	124100	14555510	908	908	908	908	0
461	20230821	124000	14555510	908	908	908	908	0
462	20230821	123900	14555510	908	908	908	908	0
463	20230821	123800	14555510	908	908	908	908	0
464	20230821	123700	14555510	908	908	908	908	0
465	20230821	123600	14555510	908	908	908	908	0
466	20230821	123500	14555510	908	908	908	908	0
467	20230821	123400	14555510	908	908	908	908	0
468	20230821	123300	14555510	908	908	908	908	1
469	20230821	123200	14554602	913	913	913	913	0
470	20230821	123100	14554602	913	913	913	913	0
471	20230821	123000	14554602	913	913	913	913	0
472	20230821	122900	14554602	913	913	913	913	0
473	20230821	122800	14554602	913	913	913	913	0
474	20230821	122700	14554602	913	913	913	913	0
475	20230821	122600	14554602	913	913	913	913	0
476	20230821	122500	14554602	913	913	913	913	0
477	20230821	122400	14554602	913	913	913	913	0
478	20230821	122300	14554602	913	913	913	913	0
479	20230821	122200	14554602	913	913	913	913	0
480	20230821	122100	14554602	913	913	913	913	0
481	20230821	122000	14554602	913	913	913	913	0
482	20230821	121900	14554602	913	913	913	913	0
483	20230821	121800	14554602	913	913	913	913	0
484	20230821	121700	14554602	913	913	913	913	0
485	20230821	121600	14554602	913	913	913	913	0
486	20230821	121500	14554602	913	913	913	913	0
487	20230821	121400	14554602	913	913	913	913	0
488	20230821	121300	14554602	913	913	913	913	0
489	20230821	121200	14554602	913	913	913	913	200
490	20230821	121100	14372002	913	913	913	913	0
491	20230821	121000	14372002	913	913	913	913	0
492	20230821	120900	14372002	913	913	913	913	0
493	20230821	120800	14372002	913	913	913	913	0
494	20230821	120700	14372002	913	913	913	913	0
495	20230821	120600	14372002	913	913	913	913	0
496	20230821	120500	14372002	913	913	913	913	0
497	20230821	120400	14372002	913	913	913	913	0
498	20230821	120300	14372002	913	913	913	913	0
499	20230821	120200	14372002	913	913	913	913	0
500	20230821	120100	14372002	913	913	913	913	0
501	20230821	120000	14372002	913	913	913	913	0
502	20230821	115900	14372002	913	913	913	913	0
503	20230821	115800	14372002	913	913	913	913	0
504	20230821	115700	14372002	913	913	913	913	0
505	20230821	115600	14372002	913	913	913	913	0
506	20230821	115500	14372002	913	913	913	913	0
507	20230821	115400	14372002	913	913	913	913	0
508	20230821	115300	14372002	913	913	913	913	0
509	20230821	115200	14372002	913	913	913	913	0
510	20230821	115100	14372002	913	913	913	913	0
511	20230821	115000	14372002	913	913	913	913	0
512	20230821	114900	14372002	913	913	913	913	0
513	20230821	114800	14372002	913	913	913	913	0
514	20230821	114700	14372002	913	913	913	913	0
515	20230821	114600	14372002	913	913	913	913	0
516	20230821	114500	14372002	913	913	913	913	0
517	20230821	114400	14372002	913	913	913	913	0
518	20230821	114300	14372002	913	913	913	913	0
519	20230821	114200	14372002	913	913	913	913	0
520	20230821	114100	14372002	913	913	913	913	0
521	20230821	114000	14372002	913	913	913	913	0
522	20230821	113900	14372002	913	913	913	913	0
523	20230821	113800	14372002	913	913	913	913	0
524	20230821	113700	14372002	913	913	913	913	0
525	20230821	113600	14372002	913	913	913	913	0
526	20230821	113500	14372002	913	913	913	913	0
527	20230821	113400	14372002	913	913	913	913	0
528	20230821	113300	14372002	913	913	913	913	0
529	20230821	113200	14372002	913	913	913	913	0
530	20230821	113100	14372002	913	913	913	913	0
531	20230821	113000	14372002	913	913	913	913	0
532	20230821	112900	14372002	913	913	913	913	0
533	20230821	112800	14372002	913	913	913	913	0
534	20230821	112700	14372002	913	913	913	913	1
535	20230821	112600	14371089	913	913	913	913	0
536	20230821	112500	14371089	913	913	913	913	0
537	20230821	112400	14371089	913	913	913	913	0
538	20230821	112300	14371089	913	913	913	913	0
539	20230821	112200	14371089	913	913	913	913	0
540	20230821	112100	14371089	913	913	913	913	0
541	20230821	112000	14371089	913	913	913	913	0
542	20230821	111900	14371089	913	913	913	913	0
543	20230821	111800	14371089	913	913	913	913	0
544	20230821	111700	14371089	913	913	913	913	0
545	20230821	111600	14371089	913	913	913	913	0
546	20230821	111500	14371089	913	913	913	913	0
547	20230821	111400	14371089	913	913	913	913	0
548	20230821	111300	14371089	913	913	913	913	0
549	20230821	111200	14371089	913	913	913	913	0
550	20230821	111100	14371089	913	913	913	913	0
551	20230821	111000	14371089	913	913	913	913	0
552	20230821	110900	14371089	913	913	913	913	0
553	20230821	110800	14371089	913	913	913	913	2
554	20230821	110700	14369263	906	906	906	906	0
555	20230821	110600	14369263	906	906	906	906	0
556	20230821	110500	14369263	906	907	907	906	161
557	20230821	110400	14223296	915	915	915	915	0
558	20230821	110300	14223296	915	915	915	915	0
559	20230821	110200	14223296	915	915	915	915	0
560	20230821	110100	14223296	915	915	915	915	0
561	20230821	110000	14223296	915	915	915	915	0
562	20230821	105900	14223296	915	915	915	915	0
563	20230821	105800	14223296	915	915	915	915	0
564	20230821	105700	14223296	915	915	915	915	0
565	20230821	105600	14223296	915	915	915	915	0
566	20230821	105500	14223296	915	915	915	915	0
567	20230821	105400	14223296	915	915	915	915	7
568	20230821	105300	14216891	915	915	915	915	0
569	20230821	105200	14216891	915	915	915	915	0
570	20230821	105100	14216891	915	915	915	915	0
571	20230821	105000	14216891	915	915	915	915	0
572	20230821	104900	14216891	915	915	915	915	0
573	20230821	104800	14216891	915	915	915	915	0
574	20230821	104700	14216891	915	915	915	915	1
575	20230821	104600	14215976	906	906	906	906	0
576	20230821	104500	14215976	906	906	906	906	0
577	20230821	104400	14215976	906	906	906	906	0
578	20230821	104300	14215976	906	906	906	906	0
579	20230821	104200	14215976	906	906	906	906	0
580	20230821	104100	14215976	906	906	906	906	0
581	20230821	104000	14215976	906	906	906	906	0
582	20230821	103900	14215976	906	906	906	906	0
583	20230821	103800	14215976	906	906	906	906	0
584	20230821	103700	14215976	906	906	906	906	0
585	20230821	103600	14215976	906	906	906	906	0
586	20230821	103500	14215976	906	906	906	906	0
587	20230821	103400	14215976	906	906	906	906	0
588	20230821	103300	14215976	906	906	906	906	0
589	20230821	103200	14215976	906	906	906	906	0
590	20230821	103100	14215976	906	906	906	906	0
591	20230821	103000	14215976	906	906	906	906	0
592	20230821	102900	14215976	906	906	906	906	0
593	20230821	102800	14215976	906	906	906	906	0
594	20230821	102700	14215976	906	906	906	906	0
595	20230821	102600	14215976	906	906	906	906	0
596	20230821	102500	14215976	906	906	906	906	0
597	20230821	102400	14215976	906	906	906	906	0
598	20230821	102300	14215976	906	906	906	906	0
599	20230821	102200	14215976	906	906	906	906	0
600	20230821	102100	14215976	906	906	906	906	0
601	20230821	102000	14215976	906	906	906	906	6
602	20230821	101900	14210540	906	906	906	906	0
603	20230821	101800	14210540	906	906	906	906	0
604	20230821	101700	14210540	906	906	906	906	0
605	20230821	101600	14210540	906	907	907	906	61
606	20230821	101500	14155232	906	906	906	906	0
607	20230821	101400	14155232	906	906	906	906	0
608	20230821	101300	14155232	906	906	906	906	100
609	20230821	101200	14064632	906	909	909	906	676
610	20230821	101100	13451288	910	912	912	910	300
611	20230821	101000	13177988	915	915	915	915	0
612	20230821	100900	13177988	915	915	915	915	0
613	20230821	100800	13177988	915	915	915	915	0
614	20230821	100700	13177988	915	915	915	915	0
615	20230821	100600	13177988	915	915	915	915	0
616	20230821	100500	13177988	915	915	915	915	0
617	20230821	100400	13177988	915	915	915	915	0
618	20230821	100300	13177988	915	915	915	915	0
619	20230821	100200	13177988	915	915	915	915	1
620	20230821	100100	13177073	909	909	909	909	0
621	20230821	100000	13177073	909	909	909	909	0
622	20230821	095900	13177073	909	909	909	909	0
623	20230821	095800	13177073	909	909	909	909	65
624	20230821	095700	13117988	909	909	909	909	0
625	20230821	095600	13117988	909	909	909	909	0
626	20230821	095500	13117988	909	909	909	909	0
627	20230821	095400	13117988	909	909	909	909	0
628	20230821	095300	13117988	909	909	909	909	0
629	20230821	095200	13117988	909	909	909	909	0
630	20230821	095100	13117988	909	909	909	909	0
631	20230821	095000	13117988	909	909	909	909	3
632	20230821	094900	13115261	911	911	911	911	0
633	20230821	094800	13115261	911	912	912	911	31
634	20230821	094700	13087019	913	913	913	913	0
635	20230821	094600	13087019	913	913	913	913	0
636	20230821	094500	13087019	913	913	913	913	0
637	20230821	094400	13087019	913	913	913	913	0
638	20230821	094300	13087019	913	913	913	913	999
639	20230821	094200	12174932	913	913	913	913	0
640	20230821	094100	12174932	913	913	913	913	10
641	20230821	094000	12165802	913	913	913	913	0
642	20230821	093900	12165802	913	913	913	913	0
643	20230821	093800	12165802	913	913	913	913	2
644	20230821	093700	12163976	913	913	913	913	0
645	20230821	093600	12163976	913	913	913	913	1
646	20230821	093500	12163063	913	913	913	913	0
647	20230821	093400	12163063	913	913	913	913	0
648	20230821	093300	12163063	913	913	913	913	1
649	20230821	093200	12162150	912	912	912	912	0
650	20230821	093100	12162150	912	912	912	912	0
651	20230821	093000	12162150	912	912	912	912	0
652	20230821	092900	12162150	912	912	912	912	5174
653	20230821	092800	7443462	912	912	912	912	0
654	20230821	092700	7443462	912	912	912	912	0
655	20230821	092600	7443462	912	912	912	912	0
656	20230821	092500	7443462	912	912	912	912	0
657	20230821	092400	7443462	912	912	912	912	0
658	20230821	092300	7443462	912	912	912	912	0
659	20230821	092200	7443462	912	912	912	912	0
660	20230821	092100	7443462	912	912	912	912	4
661	20230821	092000	7439814	912	912	912	912	0
662	20230821	091900	7439814	912	912	912	912	0
663	20230821	091800	7439814	912	912	912	912	168
664	20230821	091700	7286598	912	912	912	912	0
665	20230821	091600	7286598	912	912	912	912	0
666	20230821	091500	7286598	912	912	912	912	319
667	20230821	091400	6995670	913	913	913	913	0
668	20230821	091300	6995670	913	913	913	913	11
669	20230821	091200	6985627	913	913	913	913	0
670	20230821	091100	6985627	913	913	913	913	10
671	20230821	091000	6976497	913	913	913	913	0
672	20230821	090900	6976497	913	913	913	913	18
673	20230821	090800	6960063	913	913	913	913	11
674	20230821	090700	6950020	911	912	912	903	698
675	20230821	090600	6315787	910	910	910	910	0
676	20230821	090500	6315787	910	910	910	910	54
677	20230821	090400	6266647	910	910	910	910	7
678	20230821	090300	6260277	910	910	910	910	0
679	20230821	090200	6260277	910	910	910	910	16
680	20230821	090100	6245717	901	901	901	901	0
681	20230821	090000	6245717	901	906	906	901	6894