KissMeData/019590/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	185800	210562375	980	980	980	980	168
3	20230816	185700	210562375	980	980	980	980	0
4	20230816	185600	210562375	980	980	980	980	0
5	20230816	185500	210562375	980	980	980	980	0
6	20230816	185400	210562375	980	980	980	980	0
7	20230816	185300	210562375	980	980	980	980	0
8	20230816	185200	210562375	980	980	980	980	0
9	20230816	185100	210562375	980	980	980	980	0
10	20230816	185000	210562375	980	980	980	980	0
11	20230816	184900	210562375	980	980	980	980	0
12	20230816	184800	210562375	980	980	980	980	0
13	20230816	184700	210562375	980	980	980	980	0
14	20230816	184600	210562375	980	980	980	980	0
15	20230816	184500	210562375	980	980	980	980	0
16	20230816	184400	210562375	980	980	980	980	0
17	20230816	184300	210562375	980	980	980	980	0
18	20230816	184200	210562375	980	980	980	980	0
19	20230816	184100	210562375	980	980	980	980	0
20	20230816	184000	210562375	980	980	980	980	0
21	20230816	183900	210562375	980	980	980	980	0
22	20230816	183800	210562375	980	980	980	980	0
23	20230816	183700	210562375	980	980	980	980	0
24	20230816	183600	210562375	980	980	980	980	0
25	20230816	183500	210562375	980	980	980	980	0
26	20230816	183400	210562375	980	980	980	980	0
27	20230816	183300	210562375	980	980	980	980	0
28	20230816	183200	210562375	980	980	980	980	0
29	20230816	183100	210562375	980	980	980	980	0
30	20230816	183000	210562375	980	980	980	980	0
31	20230816	182900	210562375	980	980	980	980	0
32	20230816	182800	210562375	980	980	980	980	168
33	20230816	182700	210562375	980	980	980	980	0
34	20230816	182600	210562375	980	980	980	980	0
35	20230816	182500	210562375	980	980	980	980	0
36	20230816	182400	210562375	980	980	980	980	0
37	20230816	182300	210562375	980	980	980	980	0
38	20230816	182200	210562375	980	980	980	980	0
39	20230816	182100	210562375	980	980	980	980	0
40	20230816	182000	210562375	980	980	980	980	0
41	20230816	181900	210562375	980	980	980	980	0
42	20230816	181800	210562375	980	980	980	980	0
43	20230816	181700	210562375	980	980	980	980	0
44	20230816	181600	210562375	980	980	980	980	0
45	20230816	181500	210562375	980	980	980	980	0
46	20230816	181400	210562375	980	980	980	980	0
47	20230816	181300	210562375	980	980	980	980	0
48	20230816	181200	210562375	980	980	980	980	0
49	20230816	181100	210562375	980	980	980	980	0
50	20230816	181000	210562375	980	980	980	980	0
51	20230816	180900	210562375	980	980	980	980	0
52	20230816	180800	210562375	980	980	980	980	0
53	20230816	180700	210562375	980	980	980	980	0
54	20230816	180600	210562375	980	980	980	980	0
55	20230816	180500	210562375	980	980	980	980	0
56	20230816	180400	210562375	980	980	980	980	0
57	20230816	180300	210562375	980	980	980	980	0
58	20230816	180200	210562375	980	980	980	980	0
59	20230816	180100	210562375	980	980	980	980	0
60	20230816	180000	210562375	980	980	980	980	0
61	20230816	175900	210562375	980	980	980	980	0
62	20230816	175800	210562375	980	980	980	980	168
63	20230816	175700	210562375	980	980	980	980	0
64	20230816	175600	210562375	980	980	980	980	0
65	20230816	175500	210562375	980	980	980	980	0
66	20230816	175400	210562375	980	980	980	980	0
67	20230816	175300	210562375	980	980	980	980	0
68	20230816	175200	210562375	980	980	980	980	0
69	20230816	175100	210562375	980	980	980	980	0
70	20230816	175000	210562375	980	980	980	980	0
71	20230816	174900	210562375	980	980	980	980	0
72	20230816	174800	210562375	980	980	980	980	0
73	20230816	174700	210562375	980	980	980	980	0
74	20230816	174600	210562375	980	980	980	980	0
75	20230816	174500	210562375	980	980	980	980	0
76	20230816	174400	210562375	980	980	980	980	0
77	20230816	174300	210562375	980	980	980	980	0
78	20230816	174200	210562375	980	980	980	980	0
79	20230816	174100	210562375	980	980	980	980	0
80	20230816	174000	210562375	980	980	980	980	0
81	20230816	173900	210562375	980	980	980	980	0
82	20230816	173800	210562375	980	980	980	980	0
83	20230816	173700	210562375	980	980	980	980	0
84	20230816	173600	210562375	980	980	980	980	0
85	20230816	173500	210562375	980	980	980	980	0
86	20230816	173400	210562375	980	980	980	980	0
87	20230816	173300	210562375	980	980	980	980	0
88	20230816	173200	210562375	980	980	980	980	0
89	20230816	173100	210562375	980	980	980	980	0
90	20230816	173000	210562375	980	980	980	980	0
91	20230816	172900	210562375	980	980	980	980	0
92	20230816	172800	210562375	980	980	980	980	168
93	20230816	172700	210562375	980	980	980	980	0
94	20230816	172600	210562375	980	980	980	980	0
95	20230816	172500	210562375	980	980	980	980	0
96	20230816	172400	210562375	980	980	980	980	0
97	20230816	172300	210562375	980	980	980	980	0
98	20230816	172200	210562375	980	980	980	980	0
99	20230816	172100	210562375	980	980	980	980	0
100	20230816	172000	210562375	980	980	980	980	0
101	20230816	171900	210562375	980	980	980	980	0
102	20230816	171800	210562375	980	980	980	980	0
103	20230816	171700	210562375	980	980	980	980	0
104	20230816	171600	210562375	980	980	980	980	0
105	20230816	171500	210562375	980	980	980	980	0
106	20230816	171400	210562375	980	980	980	980	0
107	20230816	171300	210562375	980	980	980	980	0
108	20230816	171200	210562375	980	980	980	980	0
109	20230816	171100	210562375	980	980	980	980	0
110	20230816	171000	210562375	980	980	980	980	0
111	20230816	170900	210562375	980	980	980	980	0
112	20230816	170800	210562375	980	980	980	980	0
113	20230816	170700	210562375	980	980	980	980	0
114	20230816	170600	210562375	980	980	980	980	0
115	20230816	170500	210562375	980	980	980	980	0
116	20230816	170400	210562375	980	980	980	980	0
117	20230816	170300	210562375	980	980	980	980	0
118	20230816	170200	210562375	980	980	980	980	0
119	20230816	170100	210562375	980	980	980	980	0
120	20230816	170000	210562375	980	980	980	980	0
121	20230816	165900	210562375	980	980	980	980	0
122	20230816	165800	210562375	980	980	980	980	168
123	20230816	165700	210562375	980	980	980	980	0
124	20230816	165600	210562375	980	980	980	980	0
125	20230816	165500	210562375	980	980	980	980	0
126	20230816	165400	210562375	980	980	980	980	0
127	20230816	165300	210562375	980	980	980	980	0
128	20230816	165200	210562375	980	980	980	980	0
129	20230816	165100	210562375	980	980	980	980	0
130	20230816	165000	210562375	980	980	980	980	0
131	20230816	164900	210562375	980	980	980	980	0
132	20230816	164800	210562375	980	980	980	980	0
133	20230816	164700	210562375	980	980	980	980	0
134	20230816	164600	210562375	980	980	980	980	0
135	20230816	164500	210562375	980	980	980	980	0
136	20230816	164400	210562375	980	980	980	980	0
137	20230816	164300	210562375	980	980	980	980	0
138	20230816	164200	210562375	980	980	980	980	0
139	20230816	164100	210562375	980	980	980	980	0
140	20230816	164000	210562375	980	980	980	980	0
141	20230816	163900	210562375	980	980	980	980	0
142	20230816	163800	210562375	980	980	980	980	0
143	20230816	163700	210562375	980	980	980	980	0
144	20230816	163600	210562375	980	980	980	980	0
145	20230816	163500	210562375	980	980	980	980	0
146	20230816	163400	210562375	980	980	980	980	0
147	20230816	163300	210562375	980	980	980	980	0
148	20230816	163200	210562375	980	980	980	980	0
149	20230816	163100	210562375	980	980	980	980	0
150	20230816	163000	210562375	980	980	980	980	0
151	20230816	162900	210562375	980	980	980	980	0
152	20230816	162800	210562375	980	980	980	980	168
153	20230816	162700	210562375	980	980	980	980	0
154	20230816	162600	210562375	980	980	980	980	0
155	20230816	162500	210562375	980	980	980	980	0
156	20230816	162400	210562375	980	980	980	980	0
157	20230816	162300	210562375	980	980	980	980	0
158	20230816	162200	210562375	980	980	980	980	0
159	20230816	162100	210562375	980	980	980	980	0
160	20230816	162000	210562375	980	980	980	980	0
161	20230816	161900	210562375	980	980	980	980	0
162	20230816	161800	210562375	980	980	980	980	0
163	20230816	161700	210562375	980	980	980	980	0
164	20230816	161600	210562375	980	980	980	980	0
165	20230816	161500	210562375	980	980	980	980	0
166	20230816	161400	210562375	980	980	980	980	0
167	20230816	161300	210562375	980	980	980	980	0
168	20230816	161200	210562375	980	980	980	980	0
169	20230816	161100	210562375	980	980	980	980	0
170	20230816	161000	210562375	980	980	980	980	0
171	20230816	160900	210562375	980	980	980	980	0
172	20230816	160800	210562375	980	980	980	980	0
173	20230816	160700	210562375	980	980	980	980	0
174	20230816	160600	210562375	980	980	980	980	0
175	20230816	160500	210562375	980	980	980	980	0
176	20230816	160400	210562375	980	980	980	980	0
177	20230816	160300	210562375	980	980	980	980	0
178	20230816	160200	210562375	980	980	980	980	0
179	20230816	160100	210562375	980	980	980	980	0
180	20230816	160000	210562375	980	980	980	980	0
181	20230816	155900	210562375	980	980	980	980	0
182	20230816	155800	210562375	980	980	980	980	168
183	20230816	155700	210562375	980	980	980	980	0
184	20230816	155600	210562375	980	980	980	980	0
185	20230816	155500	210562375	980	980	980	980	0
186	20230816	155400	210562375	980	980	980	980	0
187	20230816	155300	210562375	980	980	980	980	0
188	20230816	155200	210562375	980	980	980	980	0
189	20230816	155100	210562375	980	980	980	980	0
190	20230816	155000	210562375	980	980	980	980	0
191	20230816	154900	210562375	980	980	980	980	0
192	20230816	154800	210562375	980	980	980	980	0
193	20230816	154700	210562375	980	980	980	980	0
194	20230816	154600	210562375	980	980	980	980	0
195	20230816	154500	210562375	980	980	980	980	0
196	20230816	154400	210562375	980	980	980	980	0
197	20230816	154300	210562375	980	980	980	980	0
198	20230816	154200	210562375	980	980	980	980	0
199	20230816	154100	210562375	980	980	980	980	0
200	20230816	154000	210562375	980	980	980	980	0
201	20230816	153900	210562375	980	980	980	980	0
202	20230816	153800	210562375	980	980	980	980	0
203	20230816	153700	210562375	980	980	980	980	0
204	20230816	153600	210562375	980	980	980	980	0
205	20230816	153500	210562375	980	980	980	980	0
206	20230816	153400	210562375	980	980	980	980	0
207	20230816	153300	210562375	980	980	980	980	0
208	20230816	153200	210562375	980	980	980	980	0
209	20230816	153100	210562375	980	980	980	980	0
210	20230816	153000	210562375	980	980	980	980	168
211	20230816	152900	210397735	980	980	980	980	0
212	20230816	152800	210397735	980	980	980	980	0
213	20230816	152700	210397735	980	980	980	980	0
214	20230816	152600	210397735	980	980	980	980	0
215	20230816	152500	210397735	980	980	980	980	0
216	20230816	152400	210397735	980	980	980	980	0
217	20230816	152300	210397735	980	980	980	980	0
218	20230816	152200	210397735	980	980	980	980	0
219	20230816	152100	210397735	980	980	980	980	0
220	20230816	152000	210397735	980	980	980	980	0
221	20230816	151900	210397735	980	980	980	980	5000
222	20230816	151800	205497735	980	980	980	980	0
223	20230816	151700	205497735	980	980	980	980	0
224	20230816	151600	205497735	980	980	980	976	10
225	20230816	151500	205487959	980	980	980	980	1
226	20230816	151400	205486979	970	976	976	970	10012
227	20230816	151300	195732133	980	980	980	980	0
228	20230816	151200	195732133	980	980	980	980	0
229	20230816	151100	195732133	980	980	980	980	0
230	20230816	151000	195732133	980	980	980	980	0
231	20230816	150900	195732133	980	980	980	980	0
232	20230816	150800	195732133	980	980	980	980	0
233	20230816	150700	195732133	980	980	980	980	50
234	20230816	150600	195683133	980	980	980	980	35
235	20230816	150500	195648833	980	980	980	980	0
236	20230816	150400	195648833	980	980	980	980	0
237	20230816	150300	195648833	980	980	980	980	0
238	20230816	150200	195648833	980	980	980	980	0
239	20230816	150100	195648833	980	982	986	980	627
240	20230816	150000	195033915	986	980	986	980	1446
241	20230816	145900	193615416	980	980	980	980	0
242	20230816	145800	193615416	980	980	980	980	0
243	20230816	145700	193615416	980	980	980	980	0
244	20230816	145600	193615416	980	980	980	980	0
245	20230816	145500	193615416	980	980	980	980	0
246	20230816	145400	193615416	980	980	980	980	0
247	20230816	145300	193615416	980	980	980	980	0
248	20230816	145200	193615416	980	980	980	980	0
249	20230816	145100	193615416	980	980	980	980	426
250	20230816	145000	193197936	980	981	981	974	2543
251	20230816	144900	190717154	987	987	987	987	0
252	20230816	144800	190717154	987	987	987	987	0
253	20230816	144700	190717154	987	987	987	987	0
254	20230816	144600	190717154	987	987	987	987	0
255	20230816	144500	190717154	987	987	987	987	0
256	20230816	144400	190717154	987	987	987	987	0
257	20230816	144300	190717154	987	987	987	987	0
258	20230816	144200	190717154	987	987	987	987	0
259	20230816	144100	190717154	987	987	987	987	0
260	20230816	144000	190717154	987	987	987	987	0
261	20230816	143900	190717154	987	987	987	987	0
262	20230816	143800	190717154	987	987	987	987	0
263	20230816	143700	190717154	987	986	987	986	1564
264	20230816	143600	189173688	986	986	986	986	0
265	20230816	143500	189173688	986	986	986	986	0
266	20230816	143400	189173688	986	986	986	986	0
267	20230816	143300	189173688	986	986	986	986	0
268	20230816	143200	189173688	986	986	986	986	0
269	20230816	143100	189173688	986	986	986	986	0
270	20230816	143000	189173688	986	984	986	984	17175
271	20230816	142900	172256499	984	984	984	984	0
272	20230816	142800	172256499	984	984	984	984	14
273	20230816	142700	172242723	984	975	985	972	20383
274	20230816	142600	152185092	975	975	975	975	0
275	20230816	142500	152185092	975	975	975	975	0
276	20230816	142400	152185092	975	975	975	975	0
277	20230816	142300	152185092	975	975	975	975	0
278	20230816	142200	152185092	975	970	975	970	507
279	20230816	142100	151693297	975	975	975	975	0
280	20230816	142000	151693297	975	975	975	975	0
281	20230816	141900	151693297	975	975	975	975	0
282	20230816	141800	151693297	975	975	975	975	42
283	20230816	141700	151652347	975	975	975	975	0
284	20230816	141600	151652347	975	975	975	975	5
285	20230816	141500	151647472	975	975	975	975	0
286	20230816	141400	151647472	975	975	975	975	34
287	20230816	141300	151614322	975	975	975	975	0
288	20230816	141200	151614322	975	975	975	975	0
289	20230816	141100	151614322	975	975	975	975	0
290	20230816	141000	151614322	975	975	975	975	3
291	20230816	140900	151611397	975	975	975	975	0
292	20230816	140800	151611397	975	975	975	970	105
293	20230816	140700	151509537	971	971	971	971	90
294	20230816	140600	151422147	970	970	970	970	14
295	20230816	140500	151408567	970	970	970	970	0
296	20230816	140400	151408567	970	971	971	970	10000
297	20230816	140300	141703867	981	981	981	981	0
298	20230816	140200	141703867	981	981	981	981	0
299	20230816	140100	141703867	981	981	981	981	0
300	20230816	140000	141703867	981	981	981	981	0
301	20230816	135900	141703867	981	974	981	970	1092
302	20230816	135800	140640652	981	981	981	981	0
303	20230816	135700	140640652	981	981	981	981	3
304	20230816	135600	140637709	981	971	984	971	251
305	20230816	135500	140393036	983	983	983	983	0
306	20230816	135400	140393036	983	983	983	983	0
307	20230816	135300	140393036	983	983	984	971	90
308	20230816	135200	140304970	984	970	985	970	138
309	20230816	135100	140170011	985	985	985	970	198
310	20230816	135000	139976127	970	978	985	970	647
311	20230816	134900	139340303	979	970	980	969	166
312	20230816	134800	139178915	969	980	981	969	328
313	20230816	134700	138860277	970	983	984	970	121
314	20230816	134600	138742228	970	979	985	969	1042
315	20230816	134500	137720619	969	983	984	967	274
316	20230816	134400	137452489	967	968	984	965	9174
317	20230816	134300	128494176	964	964	964	964	0
318	20230816	134200	128494176	964	964	964	963	1001
319	20230816	134100	127529762	971	971	971	971	0
320	20230816	134000	127529762	971	965	971	964	4071
321	20230816	133900	123604061	964	966	966	964	5100
322	20230816	133800	118681427	972	972	972	972	0
323	20230816	133700	118681427	972	966	972	965	1503
324	20230816	133600	117230990	975	975	975	975	0
325	20230816	133500	117230990	975	975	975	975	0
326	20230816	133400	117230990	975	975	975	975	0
327	20230816	133300	117230990	975	975	975	975	0
328	20230816	133200	117230990	975	975	975	975	0
329	20230816	133100	117230990	975	975	975	975	1
330	20230816	133000	117230015	965	976	976	965	10001
331	20230816	132900	107570411	967	976	976	967	13
332	20230816	132800	107557831	967	970	970	967	26419
333	20230816	132700	81998649	976	976	976	976	0
334	20230816	132600	81998649	976	976	976	976	0
335	20230816	132500	81998649	976	976	976	976	0
336	20230816	132400	81998649	976	976	976	976	1
337	20230816	132300	81997673	970	971	971	970	1000
338	20230816	132200	81027227	971	971	971	971	1000
339	20230816	132100	80056227	972	972	972	972	1112
340	20230816	132000	78975363	979	979	979	979	0
341	20230816	131900	78975363	979	979	979	979	0
342	20230816	131800	78975363	979	979	979	979	0
343	20230816	131700	78975363	979	979	979	979	0
344	20230816	131600	78975363	979	979	979	979	0
345	20230816	131500	78975363	979	979	979	979	0
346	20230816	131400	78975363	979	979	979	979	0
347	20230816	131300	78975363	979	979	979	979	0
348	20230816	131200	78975363	979	979	979	979	0
349	20230816	131100	78975363	979	979	979	979	0
350	20230816	131000	78975363	979	979	979	979	0
351	20230816	130900	78975363	979	979	979	979	0
352	20230816	130800	78975363	979	979	979	979	0
353	20230816	130700	78975363	979	979	979	979	0
354	20230816	130600	78975363	979	979	979	979	0
355	20230816	130500	78975363	979	979	979	979	0
356	20230816	130400	78975363	979	979	979	979	0
357	20230816	130300	78975363	979	979	979	979	0
358	20230816	130200	78975363	979	979	979	979	0
359	20230816	130100	78975363	979	979	979	979	0
360	20230816	130000	78975363	979	979	979	979	0
361	20230816	125900	78975363	979	978	979	978	200
362	20230816	125800	78779737	975	976	976	975	250
363	20230816	125700	78535911	979	979	979	979	2
364	20230816	125600	78533953	979	974	979	974	2073
365	20230816	125500	76511030	970	970	970	970	0
366	20230816	125400	76511030	970	970	970	970	0
367	20230816	125300	76511030	970	970	970	970	9
368	20230816	125200	76502300	974	969	974	969	502
369	20230816	125100	76015857	974	974	974	974	0
370	20230816	125000	76015857	974	974	974	974	0
371	20230816	124900	76015857	974	974	974	974	0
372	20230816	124800	76015857	974	974	974	974	0
373	20230816	124700	76015857	974	974	974	974	0
374	20230816	124600	76015857	974	974	974	974	0
375	20230816	124500	76015857	974	974	974	974	0
376	20230816	124400	76015857	974	974	974	974	0
377	20230816	124300	76015857	974	974	974	974	0
378	20230816	124200	76015857	974	974	974	974	0
379	20230816	124100	76015857	974	974	974	974	0
380	20230816	124000	76015857	974	974	974	974	0
381	20230816	123900	76015857	974	974	974	974	0
382	20230816	123800	76015857	974	974	974	974	0
383	20230816	123700	76015857	974	974	974	974	3
384	20230816	123600	76012935	975	975	975	975	0
385	20230816	123500	76012935	975	975	975	975	0
386	20230816	123400	76012935	975	975	975	975	0
387	20230816	123300	76012935	975	975	975	975	0
388	20230816	123200	76012935	975	975	975	975	0
389	20230816	123100	76012935	975	975	975	975	30
390	20230816	123000	75983685	975	975	975	975	0
391	20230816	122900	75983685	975	975	975	975	0
392	20230816	122800	75983685	975	975	975	975	0
393	20230816	122700	75983685	975	975	975	975	0
394	20230816	122600	75983685	975	975	975	975	0
395	20230816	122500	75983685	975	975	975	975	0
396	20230816	122400	75983685	975	975	975	975	0
397	20230816	122300	75983685	975	975	975	975	0
398	20230816	122200	75983685	975	975	975	975	0
399	20230816	122100	75983685	975	975	975	975	10
400	20230816	122000	75973935	975	975	975	975	0
401	20230816	121900	75973935	975	975	975	975	0
402	20230816	121800	75973935	975	975	975	975	1
403	20230816	121700	75972960	975	975	975	975	0
404	20230816	121600	75972960	975	975	975	975	0
405	20230816	121500	75972960	975	975	975	975	0
406	20230816	121400	75972960	975	975	975	975	0
407	20230816	121300	75972960	975	975	975	975	1
408	20230816	121200	75971985	975	975	975	975	1
409	20230816	121100	75971010	968	968	968	968	0
410	20230816	121000	75971010	968	968	968	968	0
411	20230816	120900	75971010	968	968	968	968	0
412	20230816	120800	75971010	968	968	968	968	0
413	20230816	120700	75971010	968	968	968	968	0
414	20230816	120600	75971010	968	968	968	968	80
415	20230816	120500	75893570	975	975	975	975	0
416	20230816	120400	75893570	975	970	975	968	3001
417	20230816	120300	72988512	975	975	975	975	0
418	20230816	120200	72988512	975	975	975	975	0
419	20230816	120100	72988512	975	975	975	975	0
420	20230816	120000	72988512	975	975	975	975	0
421	20230816	115900	72988512	975	975	975	975	8
422	20230816	115800	72980712	974	974	974	974	0
423	20230816	115700	72980712	974	974	974	974	0
424	20230816	115600	72980712	974	974	974	974	0
425	20230816	115500	72980712	974	974	974	974	0
426	20230816	115400	72980712	974	974	974	974	0
427	20230816	115300	72980712	974	974	974	974	0
428	20230816	115200	72980712	974	974	974	974	0
429	20230816	115100	72980712	974	974	974	974	0
430	20230816	115000	72980712	974	974	974	974	1
431	20230816	114900	72979738	968	968	968	968	149
432	20230816	114800	72835506	975	975	975	975	0
433	20230816	114700	72835506	975	975	975	975	0
434	20230816	114600	72835506	975	975	975	975	0
435	20230816	114500	72835506	975	970	975	968	2002
436	20230816	114400	70896507	975	975	975	975	0
437	20230816	114300	70896507	975	975	975	975	0
438	20230816	114200	70896507	975	975	975	975	0
439	20230816	114100	70896507	975	975	975	975	0
440	20230816	114000	70896507	975	975	975	975	0
441	20230816	113900	70896507	975	975	975	975	0
442	20230816	113800	70896507	975	975	975	975	0
443	20230816	113700	70896507	975	975	975	975	0
444	20230816	113600	70896507	975	975	975	975	0
445	20230816	113500	70896507	975	975	975	975	0
446	20230816	113400	70896507	975	975	975	975	0
447	20230816	113300	70896507	975	975	975	975	0
448	20230816	113200	70896507	975	975	975	969	1004
449	20230816	113100	69921917	975	975	975	975	10
450	20230816	113000	69912167	975	975	975	975	1
451	20230816	112900	69911192	975	975	975	975	85
452	20230816	112800	69828317	975	975	975	975	0
453	20230816	112700	69828317	975	975	975	975	0
454	20230816	112600	69828317	975	975	975	975	0
455	20230816	112500	69828317	975	975	975	975	0
456	20230816	112400	69828317	975	975	975	975	0
457	20230816	112300	69828317	975	975	975	975	0
458	20230816	112200	69828317	975	975	975	975	0
459	20230816	112100	69828317	975	975	975	975	0
460	20230816	112000	69828317	975	975	975	975	0
461	20230816	111900	69828317	975	975	975	975	1
462	20230816	111800	69827342	968	968	968	968	0
463	20230816	111700	69827342	968	968	968	968	0
464	20230816	111600	69827342	968	969	969	968	5000
465	20230816	111500	64987340	972	972	972	972	0
466	20230816	111400	64987340	972	972	972	972	0
467	20230816	111300	64987340	972	972	972	972	890
468	20230816	111200	64122260	973	973	973	973	62
469	20230816	111100	64061934	973	973	973	973	0
470	20230816	111000	64061934	973	973	973	973	0
471	20230816	110900	64061934	973	973	973	973	0
472	20230816	110800	64061934	973	973	973	973	0
473	20230816	110700	64061934	973	973	973	973	0
474	20230816	110600	64061934	973	973	973	973	0
475	20230816	110500	64061934	973	973	973	973	0
476	20230816	110400	64061934	973	973	973	973	0
477	20230816	110300	64061934	973	973	973	973	0
478	20230816	110200	64061934	973	973	973	973	0
479	20230816	110100	64061934	973	973	973	973	0
480	20230816	110000	64061934	973	973	973	973	0
481	20230816	105900	64061934	973	973	973	973	45
482	20230816	105800	64018149	975	975	975	975	0
483	20230816	105700	64018149	975	975	975	975	1
484	20230816	105600	64017174	975	975	975	975	1
485	20230816	105500	64016199	974	974	974	974	0
486	20230816	105400	64016199	974	974	974	974	0
487	20230816	105300	64016199	974	974	974	974	0
488	20230816	105200	64016199	974	974	974	974	0
489	20230816	105100	64016199	974	974	974	974	0
490	20230816	105000	64016199	974	974	974	974	0
491	20230816	104900	64016199	974	974	974	974	0
492	20230816	104800	64016199	974	974	974	974	0
493	20230816	104700	64016199	974	974	974	974	0
494	20230816	104600	64016199	974	974	974	974	0
495	20230816	104500	64016199	974	974	974	974	0
496	20230816	104400	64016199	974	974	974	974	0
497	20230816	104300	64016199	974	974	974	974	0
498	20230816	104200	64016199	974	974	974	974	0
499	20230816	104100	64016199	974	974	974	974	0
500	20230816	104000	64016199	974	974	974	974	0
501	20230816	103900	64016199	974	974	974	974	0
502	20230816	103800	64016199	974	974	974	974	0
503	20230816	103700	64016199	974	974	974	974	0
504	20230816	103600	64016199	974	974	974	974	0
505	20230816	103500	64016199	974	974	974	974	0
506	20230816	103400	64016199	974	974	974	974	0
507	20230816	103300	64016199	974	974	974	974	0
508	20230816	103200	64016199	974	974	974	974	0
509	20230816	103100	64016199	974	974	974	973	7312
510	20230816	103000	56901331	976	976	976	976	0
511	20230816	102900	56901331	976	976	976	976	0
512	20230816	102800	56901331	976	976	976	976	16
513	20230816	102700	56885715	976	974	976	973	2003
514	20230816	102600	54936786	979	979	979	979	0
515	20230816	102500	54936786	979	974	979	974	161
516	20230816	102400	54779967	979	979	979	979	0
517	20230816	102300	54779967	979	979	979	979	0
518	20230816	102200	54779967	979	979	979	979	0
519	20230816	102100	54779967	979	979	979	979	6
520	20230816	102000	54774093	974	974	974	974	0
521	20230816	101900	54774093	974	979	979	974	7
522	20230816	101800	54767270	979	979	979	979	0
523	20230816	101700	54767270	979	979	979	979	0
524	20230816	101600	54767270	979	979	979	979	5
525	20230816	101500	54762375	974	974	974	974	0
526	20230816	101400	54762375	974	974	974	974	0
527	20230816	101300	54762375	974	974	974	974	0
528	20230816	101200	54762375	974	973	974	973	1978
529	20230816	101100	52836681	973	973	973	973	0
530	20230816	101000	52836681	973	973	973	973	0
531	20230816	100900	52836681	973	973	973	973	0
532	20230816	100800	52836681	973	973	973	973	0
533	20230816	100700	52836681	973	973	973	973	0
534	20230816	100600	52836681	973	973	973	973	0
535	20230816	100500	52836681	973	973	973	973	0
536	20230816	100400	52836681	973	973	973	973	1
537	20230816	100300	52835708	973	973	973	973	0
538	20230816	100200	52835708	973	973	973	973	0
539	20230816	100100	52835708	973	973	973	973	0
540	20230816	100000	52835708	973	968	973	967	5001
541	20230816	095900	47997767	968	968	968	968	0
542	20230816	095800	47997767	968	968	968	968	0
543	20230816	095700	47997767	968	968	968	968	0
544	20230816	095600	47997767	968	968	968	968	0
545	20230816	095500	47997767	968	968	968	968	1
546	20230816	095400	47996799	967	967	967	967	0
547	20230816	095300	47996799	967	967	967	967	0
548	20230816	095200	47996799	967	967	967	967	0
549	20230816	095100	47996799	967	967	967	967	1
550	20230816	095000	47995832	972	972	972	972	0
551	20230816	094900	47995832	972	972	972	972	0
552	20230816	094800	47995832	972	972	972	972	0
553	20230816	094700	47995832	972	972	972	972	0
554	20230816	094600	47995832	972	972	972	972	0
555	20230816	094500	47995832	972	972	972	972	0
556	20230816	094400	47995832	972	972	972	972	5
557	20230816	094300	47990972	972	972	972	972	0
558	20230816	094200	47990972	972	972	972	972	0
559	20230816	094100	47990972	972	972	972	972	0
560	20230816	094000	47990972	972	972	972	972	25
561	20230816	093900	47966672	972	972	972	972	0
562	20230816	093800	47966672	972	972	972	972	6
563	20230816	093700	47960840	967	968	968	967	21000
564	20230816	093600	27633840	974	974	974	974	0
565	20230816	093500	27633840	974	974	974	974	0
566	20230816	093400	27633840	974	973	974	973	4
567	20230816	093300	27629945	968	971	971	968	420
568	20230816	093200	27222128	969	969	969	969	0
569	20230816	093100	27222128	969	969	969	969	0
570	20230816	093000	27222128	969	969	969	969	0
571	20230816	092900	27222128	969	969	969	969	90
572	20230816	092800	27134918	969	969	969	969	0
573	20230816	092700	27134918	969	969	969	969	108
574	20230816	092600	27030266	969	969	969	969	0
575	20230816	092500	27030266	969	969	969	969	2392
576	20230816	092400	24712418	980	980	980	980	0
577	20230816	092300	24712418	980	980	980	980	0
578	20230816	092200	24712418	980	980	980	980	0
579	20230816	092100	24712418	980	980	980	980	0
580	20230816	092000	24712418	980	980	980	980	6
581	20230816	091900	24706538	968	968	968	968	0
582	20230816	091800	24706538	968	970	974	968	9275
583	20230816	091700	15723539	970	970	970	970	4
584	20230816	091600	15719659	968	968	968	968	0
585	20230816	091500	15719659	968	968	968	968	0
586	20230816	091400	15719659	968	968	968	968	0
587	20230816	091300	15719659	968	968	968	968	0
588	20230816	091200	15719659	968	969	969	968	2206
589	20230816	091100	13583045	975	975	975	975	0
590	20230816	091000	13583045	975	975	975	975	1
591	20230816	090900	13582070	970	972	976	970	4681
592	20230816	090800	9037915	977	977	977	977	0
593	20230816	090700	9037915	977	973	977	970	6001
594	20230816	090600	3211929	982	982	982	982	1
595	20230816	090500	3210947	971	971	971	971	0
596	20230816	090400	3210947	971	972	972	971	78
597	20230816	090300	3135205	984	972	985	971	1960
598	20230816	090200	1206032	989	972	989	972	406
599	20230816	090100	811366	990	983	991	971	821
600	20230816	090000	11796	983	983	983	983	12