KissMeData/031860/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190500	1225608149	976	976	976	976	6389
3	20230822	190400	1225608149	976	976	976	976	0
4	20230822	190300	1225608149	976	976	976	976	0
5	20230822	190200	1225608149	976	976	976	976	0
6	20230822	190100	1225608149	976	976	976	976	0
7	20230822	190000	1225608149	976	976	976	976	0
8	20230822	185900	1225608149	976	976	976	976	0
9	20230822	185800	1225608149	976	976	976	976	0
10	20230822	185700	1225608149	976	976	976	976	0
11	20230822	185600	1225608149	976	976	976	976	0
12	20230822	185500	1225608149	976	976	976	976	0
13	20230822	185400	1225608149	976	976	976	976	0
14	20230822	185300	1225608149	976	976	976	976	0
15	20230822	185200	1225608149	976	976	976	976	0
16	20230822	185100	1225608149	976	976	976	976	0
17	20230822	185000	1225608149	976	976	976	976	0
18	20230822	184900	1225608149	976	976	976	976	0
19	20230822	184800	1225608149	976	976	976	976	0
20	20230822	184700	1225608149	976	976	976	976	0
21	20230822	184600	1225608149	976	976	976	976	0
22	20230822	184500	1225608149	976	976	976	976	0
23	20230822	184400	1225608149	976	976	976	976	0
24	20230822	184300	1225608149	976	976	976	976	0
25	20230822	184200	1225608149	976	976	976	976	0
26	20230822	184100	1225608149	976	976	976	976	0
27	20230822	184000	1225608149	976	976	976	976	0
28	20230822	183900	1225608149	976	976	976	976	0
29	20230822	183800	1225608149	976	976	976	976	0
30	20230822	183700	1225608149	976	976	976	976	0
31	20230822	183600	1225608149	976	976	976	976	0
32	20230822	183500	1225608149	976	976	976	976	6389
33	20230822	183400	1225608149	976	976	976	976	0
34	20230822	183300	1225608149	976	976	976	976	0
35	20230822	183200	1225608149	976	976	976	976	0
36	20230822	183100	1225608149	976	976	976	976	0
37	20230822	183000	1225608149	976	976	976	976	0
38	20230822	182900	1225608149	976	976	976	976	0
39	20230822	182800	1225608149	976	976	976	976	0
40	20230822	182700	1225608149	976	976	976	976	0
41	20230822	182600	1225608149	976	976	976	976	0
42	20230822	182500	1225608149	976	976	976	976	0
43	20230822	182400	1225608149	976	976	976	976	0
44	20230822	182300	1225608149	976	976	976	976	0
45	20230822	182200	1225608149	976	976	976	976	0
46	20230822	182100	1225608149	976	976	976	976	0
47	20230822	182000	1225608149	976	976	976	976	0
48	20230822	181900	1225608149	976	976	976	976	0
49	20230822	181800	1225608149	976	976	976	976	0
50	20230822	181700	1225608149	976	976	976	976	0
51	20230822	181600	1225608149	976	976	976	976	0
52	20230822	181500	1225608149	976	976	976	976	0
53	20230822	181400	1225608149	976	976	976	976	0
54	20230822	181300	1225608149	976	976	976	976	0
55	20230822	181200	1225608149	976	976	976	976	0
56	20230822	181100	1225608149	976	976	976	976	0
57	20230822	181000	1225608149	976	976	976	976	0
58	20230822	180900	1225608149	976	976	976	976	0
59	20230822	180800	1225608149	976	976	976	976	0
60	20230822	180700	1225608149	976	976	976	976	0
61	20230822	180600	1225608149	976	976	976	976	0
62	20230822	180500	1225608149	976	976	976	976	6389
63	20230822	180400	1225608149	976	976	976	976	0
64	20230822	180300	1225608149	976	976	976	976	0
65	20230822	180200	1225608149	976	976	976	976	0
66	20230822	180100	1225608149	976	976	976	976	0
67	20230822	180000	1225608149	976	976	976	976	0
68	20230822	175900	1225608149	976	976	976	976	0
69	20230822	175800	1225608149	976	976	976	976	0
70	20230822	175700	1225608149	976	976	976	976	0
71	20230822	175600	1225608149	976	976	976	976	0
72	20230822	175500	1225608149	976	976	976	976	0
73	20230822	175400	1225608149	976	976	976	976	0
74	20230822	175300	1225608149	976	976	976	976	0
75	20230822	175200	1225608149	976	976	976	976	0
76	20230822	175100	1225608149	976	976	976	976	0
77	20230822	175000	1225608149	976	976	976	976	0
78	20230822	174900	1225608149	976	976	976	976	0
79	20230822	174800	1225608149	976	976	976	976	0
80	20230822	174700	1225608149	976	976	976	976	0
81	20230822	174600	1225608149	976	976	976	976	0
82	20230822	174500	1225608149	976	976	976	976	0
83	20230822	174400	1225608149	976	976	976	976	0
84	20230822	174300	1225608149	976	976	976	976	0
85	20230822	174200	1225608149	976	976	976	976	0
86	20230822	174100	1225608149	976	976	976	976	0
87	20230822	174000	1225608149	976	976	976	976	0
88	20230822	173900	1225608149	976	976	976	976	0
89	20230822	173800	1225608149	976	976	976	976	0
90	20230822	173700	1225608149	976	976	976	976	0
91	20230822	173600	1225608149	976	976	976	976	0
92	20230822	173500	1225608149	976	976	976	976	6389
93	20230822	173400	1225608149	976	976	976	976	0
94	20230822	173300	1225608149	976	976	976	976	0
95	20230822	173200	1225608149	976	976	976	976	0
96	20230822	173100	1225608149	976	976	976	976	0
97	20230822	173000	1225608149	976	976	976	976	0
98	20230822	172900	1225608149	976	976	976	976	0
99	20230822	172800	1225608149	976	976	976	976	0
100	20230822	172700	1225608149	976	976	976	976	0
101	20230822	172600	1225608149	976	976	976	976	0
102	20230822	172500	1225608149	976	976	976	976	0
103	20230822	172400	1225608149	976	976	976	976	0
104	20230822	172300	1225608149	976	976	976	976	0
105	20230822	172200	1225608149	976	976	976	976	0
106	20230822	172100	1225608149	976	976	976	976	0
107	20230822	172000	1225608149	976	976	976	976	0
108	20230822	171900	1225608149	976	976	976	976	0
109	20230822	171800	1225608149	976	976	976	976	0
110	20230822	171700	1225608149	976	976	976	976	0
111	20230822	171600	1225608149	976	976	976	976	0
112	20230822	171500	1225608149	976	976	976	976	0
113	20230822	171400	1225608149	976	976	976	976	0
114	20230822	171300	1225608149	976	976	976	976	0
115	20230822	171200	1225608149	976	976	976	976	0
116	20230822	171100	1225608149	976	976	976	976	0
117	20230822	171000	1225608149	976	976	976	976	0
118	20230822	170900	1225608149	976	976	976	976	0
119	20230822	170800	1225608149	976	976	976	976	0
120	20230822	170700	1225608149	976	976	976	976	0
121	20230822	170600	1225608149	976	976	976	976	0
122	20230822	170500	1225608149	976	976	976	976	6389
123	20230822	170400	1225608149	976	976	976	976	0
124	20230822	170300	1225608149	976	976	976	976	0
125	20230822	170200	1225608149	976	976	976	976	0
126	20230822	170100	1225608149	976	976	976	976	0
127	20230822	170000	1225608149	976	976	976	976	0
128	20230822	165900	1225608149	976	976	976	976	0
129	20230822	165800	1225608149	976	976	976	976	0
130	20230822	165700	1225608149	976	976	976	976	0
131	20230822	165600	1225608149	976	976	976	976	0
132	20230822	165500	1225608149	976	976	976	976	0
133	20230822	165400	1225608149	976	976	976	976	0
134	20230822	165300	1225608149	976	976	976	976	0
135	20230822	165200	1225608149	976	976	976	976	0
136	20230822	165100	1225608149	976	976	976	976	0
137	20230822	165000	1225608149	976	976	976	976	0
138	20230822	164900	1225608149	976	976	976	976	0
139	20230822	164800	1225608149	976	976	976	976	0
140	20230822	164700	1225608149	976	976	976	976	0
141	20230822	164600	1225608149	976	976	976	976	0
142	20230822	164500	1225608149	976	976	976	976	0
143	20230822	164400	1225608149	976	976	976	976	0
144	20230822	164300	1225608149	976	976	976	976	0
145	20230822	164200	1225608149	976	976	976	976	0
146	20230822	164100	1225608149	976	976	976	976	0
147	20230822	164000	1225608149	976	976	976	976	0
148	20230822	163900	1225608149	976	976	976	976	0
149	20230822	163800	1225608149	976	976	976	976	0
150	20230822	163700	1225608149	976	976	976	976	0
151	20230822	163600	1225608149	976	976	976	976	0
152	20230822	163500	1225608149	976	976	976	976	6389
153	20230822	163400	1225608149	976	976	976	976	0
154	20230822	163300	1225608149	976	976	976	976	0
155	20230822	163200	1225608149	976	976	976	976	0
156	20230822	163100	1225608149	976	976	976	976	0
157	20230822	163000	1225608149	976	976	976	976	0
158	20230822	162900	1225608149	976	976	976	976	0
159	20230822	162800	1225608149	976	976	976	976	0
160	20230822	162700	1225608149	976	976	976	976	0
161	20230822	162600	1225608149	976	976	976	976	0
162	20230822	162500	1225608149	976	976	976	976	0
163	20230822	162400	1225608149	976	976	976	976	0
164	20230822	162300	1225608149	976	976	976	976	0
165	20230822	162200	1225608149	976	976	976	976	0
166	20230822	162100	1225608149	976	976	976	976	0
167	20230822	162000	1225608149	976	976	976	976	0
168	20230822	161900	1225608149	976	976	976	976	0
169	20230822	161800	1225608149	976	976	976	976	0
170	20230822	161700	1225608149	976	976	976	976	0
171	20230822	161600	1225608149	976	976	976	976	0
172	20230822	161500	1225608149	976	976	976	976	0
173	20230822	161400	1225608149	976	976	976	976	0
174	20230822	161300	1225608149	976	976	976	976	0
175	20230822	161200	1225608149	976	976	976	976	0
176	20230822	161100	1225608149	976	976	976	976	0
177	20230822	161000	1225608149	976	976	976	976	0
178	20230822	160900	1225608149	976	976	976	976	0
179	20230822	160800	1225608149	976	976	976	976	0
180	20230822	160700	1225608149	976	976	976	976	0
181	20230822	160600	1225608149	976	976	976	976	0
182	20230822	160500	1225608149	976	976	976	976	6389
183	20230822	160400	1225608149	976	976	976	976	0
184	20230822	160300	1225608149	976	976	976	976	0
185	20230822	160200	1225608149	976	976	976	976	0
186	20230822	160100	1225608149	976	976	976	976	0
187	20230822	160000	1225608149	976	976	976	976	0
188	20230822	155900	1225608149	976	976	976	976	0
189	20230822	155800	1225608149	976	976	976	976	0
190	20230822	155700	1225608149	976	976	976	976	0
191	20230822	155600	1225608149	976	976	976	976	0
192	20230822	155500	1225608149	976	976	976	976	0
193	20230822	155400	1225608149	976	976	976	976	0
194	20230822	155300	1225608149	976	976	976	976	0
195	20230822	155200	1225608149	976	976	976	976	0
196	20230822	155100	1225608149	976	976	976	976	0
197	20230822	155000	1225608149	976	976	976	976	0
198	20230822	154900	1225608149	976	976	976	976	0
199	20230822	154800	1225608149	976	976	976	976	0
200	20230822	154700	1225608149	976	976	976	976	0
201	20230822	154600	1225608149	976	976	976	976	0
202	20230822	154500	1225608149	976	976	976	976	0
203	20230822	154400	1225608149	976	976	976	976	0
204	20230822	154300	1225608149	976	976	976	976	0
205	20230822	154200	1225608149	976	976	976	976	0
206	20230822	154100	1225608149	976	976	976	976	0
207	20230822	154000	1225608149	976	976	976	976	0
208	20230822	153900	1225608149	976	976	976	976	0
209	20230822	153800	1225608149	976	976	976	976	0
210	20230822	153700	1225608149	976	976	976	976	0
211	20230822	153600	1225608149	976	976	976	976	0
212	20230822	153500	1225608149	976	976	976	976	6389
213	20230822	153400	1225608149	976	976	976	976	0
214	20230822	153300	1225608149	976	976	976	976	0
215	20230822	153200	1225608149	976	976	976	976	0
216	20230822	153100	1225608149	976	976	976	976	0
217	20230822	153000	1225608149	976	976	976	976	6389
218	20230822	152900	1219372485	976	976	976	976	0
219	20230822	152800	1219372485	976	976	976	976	0
220	20230822	152700	1219372485	976	976	976	976	0
221	20230822	152600	1219372485	976	976	976	976	0
222	20230822	152500	1219372485	976	976	976	976	0
223	20230822	152400	1219372485	976	976	976	976	0
224	20230822	152300	1219372485	976	976	976	976	0
225	20230822	152200	1219372485	976	976	976	976	0
226	20230822	152100	1219372485	976	976	976	976	0
227	20230822	152000	1219372485	976	976	976	976	0
228	20230822	151900	1219372485	976	987	987	976	187
229	20230822	151800	1219187929	987	976	987	976	3471
230	20230822	151700	1215774904	987	984	987	984	3000
231	20230822	151600	1212817204	984	983	984	983	81
232	20230822	151500	1212737580	984	980	984	980	12501
233	20230822	151400	1200478596	984	984	984	984	2063
234	20230822	151300	1198448604	984	980	984	980	10849
235	20230822	151200	1187793556	984	984	984	984	2178
236	20230822	151100	1185650404	984	973	984	973	18476
237	20230822	151000	1167470621	984	970	984	970	23536
238	20230822	150900	1144450800	977	977	977	977	1167
239	20230822	150800	1143310641	977	977	977	977	3000
240	20230822	150700	1140379641	978	977	978	977	2980
241	20230822	150600	1137468107	978	973	978	973	2337
242	20230822	150500	1135193701	969	973	973	969	7418
243	20230822	150400	1127988024	978	973	978	973	35101
244	20230822	150300	1093834246	978	974	978	973	25123
245	20230822	150200	1069385952	978	978	978	978	655
246	20230822	150100	1068745362	978	974	978	973	40010
247	20230822	150000	1029811225	978	978	978	978	10
248	20230822	145900	1029801445	973	977	978	973	3004
249	20230822	145800	1026864225	977	977	977	977	25
250	20230822	145700	1026839800	976	974	977	974	666
251	20230822	145600	1026190986	973	973	973	973	0
252	20230822	145500	1026190986	973	974	974	973	2000
253	20230822	145400	1024243986	974	974	974	974	15
254	20230822	145300	1024229376	974	973	974	973	3988
255	20230822	145200	1020346764	971	971	971	971	395
256	20230822	145100	1019963219	974	974	974	974	1000
257	20230822	145000	1018989219	974	973	974	973	2124
258	20230822	144900	1016921792	971	971	971	971	1737
259	20230822	144800	1015235165	973	973	973	973	109
260	20230822	144700	1015129108	973	973	973	973	0
261	20230822	144600	1015129108	973	973	973	973	0
262	20230822	144500	1015129108	973	973	973	973	0
263	20230822	144400	1015129108	973	972	973	972	102
264	20230822	144300	1015029863	971	971	971	971	1999
265	20230822	144200	1013088834	971	970	971	970	1751
266	20230822	144100	1011390363	970	970	970	970	1250
267	20230822	144000	1010177863	972	972	972	972	1
268	20230822	143900	1010176891	968	968	968	968	4261
269	20230822	143800	1006052243	967	967	967	967	5040
270	20230822	143700	1001178563	968	969	969	968	5739
271	20230822	143600	995623141	973	973	973	973	0
272	20230822	143500	995623141	973	973	973	973	0
273	20230822	143400	995623141	973	973	973	973	0
274	20230822	143300	995623141	973	973	973	973	0
275	20230822	143200	995623141	973	973	973	973	0
276	20230822	143100	995623141	973	973	973	973	0
277	20230822	143000	995623141	973	973	973	973	0
278	20230822	142900	995623141	973	969	973	969	10028
279	20230822	142800	985905949	974	969	974	969	244
280	20230822	142700	985668298	974	974	974	974	0
281	20230822	142600	985668298	974	973	974	973	210
282	20230822	142500	985463955	973	970	973	970	1963
283	20230822	142400	983559836	970	974	974	970	12100
284	20230822	142300	971814576	978	978	978	978	0
285	20230822	142200	971814576	978	978	978	978	0
286	20230822	142100	971814576	978	978	978	978	40
287	20230822	142000	971775456	975	974	975	974	1000
288	20230822	141900	970801229	974	974	974	974	0
289	20230822	141800	970801229	974	974	975	974	6772
290	20230822	141700	964199488	974	972	974	972	28017
291	20230822	141600	936936083	971	970	971	970	5111
292	20230822	141500	931973413	970	970	970	970	11679
293	20230822	141400	920644783	970	970	970	970	0
294	20230822	141300	920644783	970	970	970	970	99
295	20230822	141200	920548753	968	968	968	968	10000
296	20230822	141100	910868753	970	970	970	970	0
297	20230822	141000	910868753	970	970	970	969	1021
298	20230822	140900	909879383	968	970	970	968	2
299	20230822	140800	909877445	972	972	972	972	100
300	20230822	140700	909780245	968	968	968	968	0
301	20230822	140600	909780245	968	970	970	968	8760
302	20230822	140500	901283071	968	968	968	968	0
303	20230822	140400	901283071	968	968	968	968	0
304	20230822	140300	901283071	968	965	968	965	8549
305	20230822	140200	893013691	965	965	965	965	5110
306	20230822	140100	888082541	965	965	965	965	4748
307	20230822	140000	883500721	965	964	965	964	10252
308	20230822	135900	873612541	965	965	965	965	3689
309	20230822	135800	870052656	965	964	965	964	7371
310	20230822	135700	862943959	963	962	963	962	4955
311	20230822	135600	858173294	963	963	963	963	0
312	20230822	135500	858173294	963	963	963	963	0
313	20230822	135400	858173294	963	963	963	963	3
314	20230822	135300	858170405	961	961	961	961	1533
315	20230822	135200	856697192	961	961	961	961	117
316	20230822	135100	856584755	966	966	966	966	0
317	20230822	135000	856584755	966	966	966	966	0
318	20230822	134900	856584755	966	965	966	960	20188
319	20230822	134800	837156612	965	965	965	965	884
320	20230822	134700	836303552	965	964	965	964	5000
321	20230822	134600	831479547	964	964	964	964	5
322	20230822	134500	831474727	965	964	965	964	14580
323	20230822	134400	817410212	963	965	965	963	1642
324	20230822	134300	815828964	963	963	963	963	0
325	20230822	134200	815828964	963	963	963	963	28
326	20230822	134100	815802000	963	965	965	963	7000
327	20230822	134000	809059000	965	966	966	965	8832
328	20230822	133900	800536119	965	965	965	964	1396
329	20230822	133800	799189079	965	965	965	963	2601
330	20230822	133700	796681890	965	963	965	963	6696
331	20230822	133600	790229640	963	963	963	963	1
332	20230822	133500	790228677	960	962	962	960	202
333	20230822	133400	790034355	962	962	962	962	0
334	20230822	133300	790034355	962	959	962	958	3729
335	20230822	133200	786458242	959	959	959	959	0
336	20230822	133100	786458242	959	959	959	959	257
337	20230822	133000	786211779	959	958	959	958	2566
338	20230822	132900	783753550	959	961	961	959	26060
339	20230822	132800	758742407	963	963	963	963	0
340	20230822	132700	758742407	963	963	963	963	0
341	20230822	132600	758742407	963	963	963	963	1
342	20230822	132500	758741444	961	962	962	961	10722
343	20230822	132400	748434602	963	963	963	963	2783
344	20230822	132300	745754573	963	963	963	961	701
345	20230822	132200	745079512	962	962	962	962	501
346	20230822	132100	744597550	962	963	963	962	217
347	20230822	132000	744388795	961	962	963	961	768
348	20230822	131900	743649979	962	962	962	962	0
349	20230822	131800	743649979	962	962	962	962	2396
350	20230822	131700	741345027	962	962	962	962	186
351	20230822	131600	741166095	963	963	963	961	1302
352	20230822	131500	739914869	962	966	966	962	5426
353	20230822	131400	734694635	966	965	966	965	947
354	20230822	131300	733780577	966	961	966	961	5598
355	20230822	131200	728398834	966	962	966	962	544
356	20230822	131100	727875498	967	967	967	967	1000
357	20230822	131000	726908498	967	961	967	961	51
358	20230822	130900	726859481	967	967	967	967	2
359	20230822	130800	726857547	968	968	968	968	1
360	20230822	130700	726856579	968	968	968	968	15
361	20230822	130600	726842059	968	968	968	968	66
362	20230822	130500	726778171	969	969	969	969	0
363	20230822	130400	726778171	969	969	969	969	5
364	20230822	130300	726773326	969	970	970	962	10109
365	20230822	130200	717044503	970	971	971	963	987
366	20230822	130100	716094007	970	968	970	968	13004
367	20230822	130000	703486848	968	968	968	968	1
368	20230822	125900	703485880	962	969	969	962	134
369	20230822	125800	703356734	969	968	969	968	879
370	20230822	125700	702505861	968	968	968	968	1727
371	20230822	125600	700834125	968	968	968	968	1000
372	20230822	125500	699866125	968	968	968	968	0
373	20230822	125400	699866125	968	968	968	968	0
374	20230822	125300	699866125	968	968	968	968	500
375	20230822	125200	699382125	968	961	968	961	2113
376	20230822	125100	697351525	960	959	960	959	12328
377	20230822	125000	685523965	959	959	959	959	621
378	20230822	124900	684928426	959	959	959	959	1323
379	20230822	124800	683659669	959	959	959	959	322
380	20230822	124700	683350871	959	959	959	958	477
381	20230822	124600	682893902	959	958	959	958	1004
382	20230822	124500	681932069	959	959	959	959	0
383	20230822	124400	681932069	959	959	959	959	0
384	20230822	124300	681932069	959	959	959	959	0
385	20230822	124200	681932069	959	959	959	959	1020
386	20230822	124100	680953889	959	957	959	956	1001
387	20230822	124000	679996430	959	956	959	956	4888
388	20230822	123900	675322219	956	956	956	956	0
389	20230822	123800	675322219	956	956	956	956	103
390	20230822	123700	675223751	955	956	956	955	298
391	20230822	123600	674939160	955	956	956	955	501
392	20230822	123500	674460205	956	956	956	956	1806
393	20230822	123400	672733669	955	956	959	955	2857
394	20230822	123300	670004202	956	960	960	956	21876
395	20230822	123200	649033853	962	962	962	962	0
396	20230822	123100	649033853	962	964	964	959	11274
397	20230822	123000	638215844	960	963	963	960	11400
398	20230822	122900	627241844	963	963	963	963	200
399	20230822	122800	627049244	964	964	964	964	0
400	20230822	122700	627049244	964	961	964	961	5001
401	20230822	122600	622243280	961	964	964	961	43
402	20230822	122500	622201834	964	964	964	964	0
403	20230822	122400	622201834	964	959	964	959	1012
404	20230822	122300	621230826	964	964	964	964	1
405	20230822	122200	621229862	965	961	965	960	21411
406	20230822	122100	600669085	961	961	966	961	3688
407	20230822	122000	597124912	961	960	967	960	4670
408	20230822	121900	592639831	961	970	970	960	27603
409	20230822	121800	566107470	970	964	970	963	22090
410	20230822	121700	544726107	965	969	970	965	23591
411	20230822	121600	521913207	969	968	969	968	931
412	20230822	121500	521011998	968	968	968	968	17
413	20230822	121400	520995542	968	968	968	968	0
414	20230822	121300	520995542	968	968	968	968	0
415	20230822	121200	520995542	968	968	968	968	0
416	20230822	121100	520995542	968	968	968	968	1
417	20230822	121000	520994574	968	968	968	968	370
418	20230822	120900	520636414	967	967	967	967	0
419	20230822	120800	520636414	967	967	967	967	320
420	20230822	120700	520326974	967	967	967	967	173
421	20230822	120600	520159683	967	967	967	967	10
422	20230822	120500	520150013	968	968	968	968	0
423	20230822	120400	520150013	968	968	968	968	0
424	20230822	120300	520150013	968	968	968	968	0
425	20230822	120200	520150013	968	968	968	968	330
426	20230822	120100	519830573	968	968	968	965	1173
427	20230822	120000	518695403	968	968	968	968	3
428	20230822	115900	518692499	969	969	969	969	0
429	20230822	115800	518692499	969	969	969	969	0
430	20230822	115700	518692499	969	969	969	969	1
431	20230822	115600	518691530	966	966	966	966	0
432	20230822	115500	518691530	966	966	966	966	5
433	20230822	115400	518686700	971	974	974	964	8932
434	20230822	115300	510068934	964	970	970	964	20000
435	20230822	115200	490755927	975	974	975	974	1095
436	20230822	115100	489689396	974	974	974	974	0
437	20230822	115000	489689396	974	974	974	974	0
438	20230822	114900	489689396	974	974	974	974	1
439	20230822	114800	489688422	971	971	971	971	1
440	20230822	114700	489687451	974	974	974	974	100
441	20230822	114600	489590051	974	974	974	974	1000
442	20230822	114500	488616051	974	972	974	972	58
443	20230822	114400	488559666	971	972	973	971	1007
444	20230822	114300	487580244	972	972	972	972	1
445	20230822	114200	487579272	971	972	972	971	510
446	20230822	114100	487084052	972	971	972	971	1000
447	20230822	114000	486112771	971	971	971	971	51
448	20230822	113900	486063250	965	965	965	965	0
449	20230822	113800	486063250	965	971	971	965	190
450	20230822	113700	485879840	972	972	972	972	110
451	20230822	113600	485772920	965	965	965	965	0
452	20230822	113500	485772920	965	965	965	965	1
453	20230822	113400	485771955	965	970	970	965	6827
454	20230822	113300	479169630	974	974	974	974	2
455	20230822	113200	479167682	974	974	974	974	0
456	20230822	113100	479167682	974	974	974	974	843
457	20230822	113000	478346600	974	973	974	973	5
458	20230822	112900	478341733	972	969	972	969	3438
459	20230822	112800	475000315	969	969	969	969	1303
460	20230822	112700	473737708	969	969	969	969	0
461	20230822	112600	473737708	969	969	969	969	4
462	20230822	112500	473733832	969	970	970	969	6000
463	20230822	112400	467918270	970	970	971	970	1049
464	20230822	112300	466900739	971	971	971	971	0
465	20230822	112200	466900739	971	971	971	971	0
466	20230822	112100	466900739	971	971	971	971	1477
467	20230822	112000	465466572	971	969	971	969	3372
468	20230822	111900	462196456	969	970	970	969	2887
469	20230822	111800	459396772	969	969	969	969	1564
470	20230822	111700	457881256	969	969	969	969	1000
471	20230822	111600	456912256	969	969	969	969	0
472	20230822	111500	456912256	969	969	969	969	241
473	20230822	111400	456678727	969	965	969	961	5401
474	20230822	111300	451480355	963	971	971	963	2090
475	20230822	111200	449457078	970	971	971	970	4094
476	20230822	111100	445485694	971	974	974	971	3469
477	20230822	111000	442116870	974	974	974	972	5308
478	20230822	110900	436952358	975	975	975	975	53
479	20230822	110800	436900683	975	975	975	975	0
480	20230822	110700	436900683	975	972	975	972	1450
481	20230822	110600	435488283	972	973	973	972	4223
482	20230822	110500	431380853	975	973	975	973	1011
483	20230822	110400	430396130	973	975	975	973	4142
484	20230822	110300	426362841	975	980	980	975	34994
485	20230822	110200	392182629	980	980	980	980	4336
486	20230822	110100	387933349	979	978	979	978	7304
487	20230822	110000	380786801	978	979	979	978	10979
488	20230822	105900	370041746	979	982	982	979	10886
489	20230822	105800	359374357	980	982	982	980	3519
490	20230822	105700	355922575	982	983	983	982	6724
491	20230822	105600	349317923	984	984	984	984	0
492	20230822	105500	349317923	984	985	985	984	9897
493	20230822	105400	339579250	984	984	984	984	0
494	20230822	105300	339579250	984	990	990	984	45
495	20230822	105200	339534950	984	984	984	984	1251
496	20230822	105100	338303966	983	984	984	983	3992
497	20230822	105000	334378830	986	987	987	986	2587
498	20230822	104900	331826463	991	991	991	991	269
499	20230822	104800	331559884	987	987	987	987	0
500	20230822	104700	331559884	987	987	987	987	0
501	20230822	104600	331559884	987	987	987	987	0
502	20230822	104500	331559884	987	987	987	987	2520
503	20230822	104400	329072644	991	991	991	991	0
504	20230822	104300	329072644	991	991	991	991	0
505	20230822	104200	329072644	991	987	991	987	417
506	20230822	104100	328661061	987	987	987	987	0
507	20230822	104000	328661061	987	987	987	987	510
508	20230822	103900	328157691	987	987	987	987	0
509	20230822	103800	328157691	987	987	987	987	0
510	20230822	103700	328157691	987	990	990	987	884
511	20230822	103600	327282831	990	991	991	990	416
512	20230822	103500	326870791	991	991	991	991	21000
513	20230822	103400	306059791	991	991	991	991	3
514	20230822	103300	306056818	991	991	991	991	0
515	20230822	103200	306056818	991	989	991	989	2502
516	20230822	103100	303580337	989	989	989	989	436
517	20230822	103000	303149133	989	989	989	989	500
518	20230822	102900	302654633	989	988	989	988	48
519	20230822	102800	302607207	987	987	987	987	290
520	20230822	102700	302320977	986	984	986	984	5654
521	20230822	102600	296755409	984	984	984	984	30
522	20230822	102500	296725889	986	986	986	986	0
523	20230822	102400	296725889	986	985	986	985	8725
524	20230822	102300	288131763	985	984	985	984	1676
525	20230822	102200	286482575	984	979	984	979	1680
526	20230822	102100	284831423	979	978	979	976	12632
527	20230822	102000	272477328	978	981	982	975	12544
528	20230822	101900	260195747	981	981	984	978	20371
529	20230822	101800	240230202	984	983	984	981	4275
530	20230822	101700	236030737	983	991	991	983	3
531	20230822	101600	236027772	991	989	992	984	107455
532	20230822	101500	130045379	992	992	992	992	100
533	20230822	101400	129946179	992	989	992	989	550
534	20230822	101300	129402226	993	993	993	993	0
535	20230822	101200	129402226	993	993	993	993	0
536	20230822	101100	129402226	993	993	993	993	0
537	20230822	101000	129402226	993	993	993	993	0
538	20230822	100900	129402226	993	994	994	993	101
539	20230822	100800	129301932	989	994	994	989	1012
540	20230822	100700	128301049	994	989	994	989	19628
541	20230822	100600	108888952	994	989	994	989	11
542	20230822	100500	108878063	989	989	989	989	848
543	20230822	100400	108039391	994	994	994	994	0
544	20230822	100300	108039391	994	994	994	994	12
545	20230822	100200	108027463	994	994	994	994	1
546	20230822	100100	108026469	989	990	994	989	176
547	20230822	100000	107852227	994	994	994	990	8
548	20230822	095900	107844282	994	994	994	994	0
549	20230822	095800	107844282	994	994	994	994	1
550	20230822	095700	107843288	994	994	994	990	11
551	20230822	095600	107832390	990	990	990	990	1578
552	20230822	095500	106270170	995	995	995	995	10
553	20230822	095400	106260220	996	996	996	996	1
554	20230822	095300	106259224	996	996	996	996	3219
555	20230822	095200	103053100	996	996	996	996	10
556	20230822	095100	103043140	996	990	996	990	11
557	20230822	095000	103032244	990	990	990	990	384
558	20230822	094900	102652084	996	996	996	996	3
559	20230822	094800	102649096	990	992	996	990	706
560	20230822	094700	101949938	996	996	996	996	0
561	20230822	094600	101949938	996	996	996	996	0
562	20230822	094500	101949938	996	996	996	996	0
563	20230822	094400	101949938	996	996	996	996	0
564	20230822	094300	101949938	996	996	996	996	897
565	20230822	094200	101056526	996	996	996	996	0
566	20230822	094100	101056526	996	996	996	996	0
567	20230822	094000	101056526	996	996	996	996	0
568	20230822	093900	101056526	996	992	997	988	11370
569	20230822	093800	89800266	992	989	992	989	23
570	20230822	093700	89777516	994	995	995	994	2
571	20230822	093600	89775527	995	995	995	995	1
572	20230822	093500	89774532	995	995	995	995	12000
573	20230822	093400	77834532	995	995	995	995	35
574	20230822	093300	77799707	995	995	995	995	17
575	20230822	093200	77782792	995	995	995	995	1
576	20230822	093100	77781797	995	995	995	995	997
577	20230822	093000	76789782	995	989	995	989	2
578	20230822	092900	76787798	995	989	995	989	501
579	20230822	092800	76292303	995	988	995	988	1565
580	20230822	092700	74745576	988	997	997	988	15276
581	20230822	092600	59620914	997	991	997	991	2361
582	20230822	092500	57280337	991	991	991	991	932
583	20230822	092400	56356725	988	991	991	988	2
584	20230822	092300	56354746	991	991	991	991	1
585	20230822	092200	56353755	987	991	991	987	3
586	20230822	092100	56350790	987	987	987	987	0
587	20230822	092000	56350790	987	987	987	987	2567
588	20230822	091900	53817161	987	987	987	985	6269
589	20230822	091800	47632802	987	987	987	987	330
590	20230822	091700	47307092	987	991	991	987	61
591	20230822	091600	47246697	991	991	991	991	4285
592	20230822	091500	43000262	991	990	991	990	4961
593	20230822	091400	38083913	990	990	990	990	423
594	20230822	091300	37665143	990	990	990	990	4153
595	20230822	091200	33553673	985	991	991	985	2
596	20230822	091100	33551697	985	991	991	985	4003
597	20230822	091000	29584730	991	991	991	991	0
598	20230822	090900	29584730	991	990	991	990	314
599	20230822	090800	29273670	985	985	985	985	3002
600	20230822	090700	26316700	985	985	985	985	1000
601	20230822	090600	25331700	985	985	985	985	2150
602	20230822	090500	23213950	985	985	985	985	1345
603	20230822	090400	21889125	985	991	991	985	505
604	20230822	090300	21388676	991	991	991	991	502
605	20230822	090200	20891194	985	990	1000	984	9154
606	20230822	090100	11855281	989	989	989	988	10302
607	20230822	090000	1666806	989	990	990	989	1684