KissMeData/025750/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190200	200339768	966	966	966	966	1796
3	20230817	190100	200339768	966	966	966	966	0
4	20230817	190000	200339768	966	966	966	966	0
5	20230817	185900	200339768	966	966	966	966	0
6	20230817	185800	200339768	966	966	966	966	0
7	20230817	185700	200339768	966	966	966	966	0
8	20230817	185600	200339768	966	966	966	966	0
9	20230817	185500	200339768	966	966	966	966	0
10	20230817	185400	200339768	966	966	966	966	0
11	20230817	185300	200339768	966	966	966	966	0
12	20230817	185200	200339768	966	966	966	966	0
13	20230817	185100	200339768	966	966	966	966	0
14	20230817	185000	200339768	966	966	966	966	0
15	20230817	184900	200339768	966	966	966	966	0
16	20230817	184800	200339768	966	966	966	966	0
17	20230817	184700	200339768	966	966	966	966	0
18	20230817	184600	200339768	966	966	966	966	0
19	20230817	184500	200339768	966	966	966	966	0
20	20230817	184400	200339768	966	966	966	966	0
21	20230817	184300	200339768	966	966	966	966	0
22	20230817	184200	200339768	966	966	966	966	0
23	20230817	184100	200339768	966	966	966	966	0
24	20230817	184000	200339768	966	966	966	966	0
25	20230817	183900	200339768	966	966	966	966	0
26	20230817	183800	200339768	966	966	966	966	0
27	20230817	183700	200339768	966	966	966	966	0
28	20230817	183600	200339768	966	966	966	966	0
29	20230817	183500	200339768	966	966	966	966	0
30	20230817	183400	200339768	966	966	966	966	0
31	20230817	183300	200339768	966	966	966	966	0
32	20230817	183200	200339768	966	966	966	966	1796
33	20230817	183100	200339768	966	966	966	966	0
34	20230817	183000	200339768	966	966	966	966	0
35	20230817	182900	200339768	966	966	966	966	0
36	20230817	182800	200339768	966	966	966	966	0
37	20230817	182700	200339768	966	966	966	966	0
38	20230817	182600	200339768	966	966	966	966	0
39	20230817	182500	200339768	966	966	966	966	0
40	20230817	182400	200339768	966	966	966	966	0
41	20230817	182300	200339768	966	966	966	966	0
42	20230817	182200	200339768	966	966	966	966	0
43	20230817	182100	200339768	966	966	966	966	0
44	20230817	182000	200339768	966	966	966	966	0
45	20230817	181900	200339768	966	966	966	966	0
46	20230817	181800	200339768	966	966	966	966	0
47	20230817	181700	200339768	966	966	966	966	0
48	20230817	181600	200339768	966	966	966	966	0
49	20230817	181500	200339768	966	966	966	966	0
50	20230817	181400	200339768	966	966	966	966	0
51	20230817	181300	200339768	966	966	966	966	0
52	20230817	181200	200339768	966	966	966	966	0
53	20230817	181100	200339768	966	966	966	966	0
54	20230817	181000	200339768	966	966	966	966	0
55	20230817	180900	200339768	966	966	966	966	0
56	20230817	180800	200339768	966	966	966	966	0
57	20230817	180700	200339768	966	966	966	966	0
58	20230817	180600	200339768	966	966	966	966	0
59	20230817	180500	200339768	966	966	966	966	0
60	20230817	180400	200339768	966	966	966	966	0
61	20230817	180300	200339768	966	966	966	966	0
62	20230817	180200	200339768	966	966	966	966	1796
63	20230817	180100	200339768	966	966	966	966	0
64	20230817	180000	200339768	966	966	966	966	0
65	20230817	175900	200339768	966	966	966	966	0
66	20230817	175800	200339768	966	966	966	966	0
67	20230817	175700	200339768	966	966	966	966	0
68	20230817	175600	200339768	966	966	966	966	0
69	20230817	175500	200339768	966	966	966	966	0
70	20230817	175400	200339768	966	966	966	966	0
71	20230817	175300	200339768	966	966	966	966	0
72	20230817	175200	200339768	966	966	966	966	0
73	20230817	175100	200339768	966	966	966	966	0
74	20230817	175000	200339768	966	966	966	966	0
75	20230817	174900	200339768	966	966	966	966	0
76	20230817	174800	200339768	966	966	966	966	0
77	20230817	174700	200339768	966	966	966	966	0
78	20230817	174600	200339768	966	966	966	966	0
79	20230817	174500	200339768	966	966	966	966	0
80	20230817	174400	200339768	966	966	966	966	0
81	20230817	174300	200339768	966	966	966	966	0
82	20230817	174200	200339768	966	966	966	966	0
83	20230817	174100	200339768	966	966	966	966	0
84	20230817	174000	200339768	966	966	966	966	0
85	20230817	173900	200339768	966	966	966	966	0
86	20230817	173800	200339768	966	966	966	966	0
87	20230817	173700	200339768	966	966	966	966	0
88	20230817	173600	200339768	966	966	966	966	0
89	20230817	173500	200339768	966	966	966	966	0
90	20230817	173400	200339768	966	966	966	966	0
91	20230817	173300	200339768	966	966	966	966	0
92	20230817	173200	200339768	966	966	966	966	1796
93	20230817	173100	200339768	966	966	966	966	0
94	20230817	173000	200339768	966	966	966	966	0
95	20230817	172900	200339768	966	966	966	966	0
96	20230817	172800	200339768	966	966	966	966	0
97	20230817	172700	200339768	966	966	966	966	0
98	20230817	172600	200339768	966	966	966	966	0
99	20230817	172500	200339768	966	966	966	966	0
100	20230817	172400	200339768	966	966	966	966	0
101	20230817	172300	200339768	966	966	966	966	0
102	20230817	172200	200339768	966	966	966	966	0
103	20230817	172100	200339768	966	966	966	966	0
104	20230817	172000	200339768	966	966	966	966	0
105	20230817	171900	200339768	966	966	966	966	0
106	20230817	171800	200339768	966	966	966	966	0
107	20230817	171700	200339768	966	966	966	966	0
108	20230817	171600	200339768	966	966	966	966	0
109	20230817	171500	200339768	966	966	966	966	0
110	20230817	171400	200339768	966	966	966	966	0
111	20230817	171300	200339768	966	966	966	966	0
112	20230817	171200	200339768	966	966	966	966	0
113	20230817	171100	200339768	966	966	966	966	0
114	20230817	171000	200339768	966	966	966	966	0
115	20230817	170900	200339768	966	966	966	966	0
116	20230817	170800	200339768	966	966	966	966	0
117	20230817	170700	200339768	966	966	966	966	0
118	20230817	170600	200339768	966	966	966	966	0
119	20230817	170500	200339768	966	966	966	966	0
120	20230817	170400	200339768	966	966	966	966	0
121	20230817	170300	200339768	966	966	966	966	0
122	20230817	170200	200339768	966	966	966	966	1796
123	20230817	170100	200339768	966	966	966	966	0
124	20230817	170000	200339768	966	966	966	966	0
125	20230817	165900	200339768	966	966	966	966	0
126	20230817	165800	200339768	966	966	966	966	0
127	20230817	165700	200339768	966	966	966	966	0
128	20230817	165600	200339768	966	966	966	966	0
129	20230817	165500	200339768	966	966	966	966	0
130	20230817	165400	200339768	966	966	966	966	0
131	20230817	165300	200339768	966	966	966	966	0
132	20230817	165200	200339768	966	966	966	966	0
133	20230817	165100	200339768	966	966	966	966	0
134	20230817	165000	200339768	966	966	966	966	0
135	20230817	164900	200339768	966	966	966	966	0
136	20230817	164800	200339768	966	966	966	966	0
137	20230817	164700	200339768	966	966	966	966	0
138	20230817	164600	200339768	966	966	966	966	0
139	20230817	164500	200339768	966	966	966	966	0
140	20230817	164400	200339768	966	966	966	966	0
141	20230817	164300	200339768	966	966	966	966	0
142	20230817	164200	200339768	966	966	966	966	0
143	20230817	164100	200339768	966	966	966	966	0
144	20230817	164000	200339768	966	966	966	966	0
145	20230817	163900	200339768	966	966	966	966	0
146	20230817	163800	200339768	966	966	966	966	0
147	20230817	163700	200339768	966	966	966	966	0
148	20230817	163600	200339768	966	966	966	966	0
149	20230817	163500	200339768	966	966	966	966	0
150	20230817	163400	200339768	966	966	966	966	0
151	20230817	163300	200339768	966	966	966	966	0
152	20230817	163200	200339768	966	966	966	966	1796
153	20230817	163100	200339768	966	966	966	966	0
154	20230817	163000	200339768	966	966	966	966	0
155	20230817	162900	200339768	966	966	966	966	0
156	20230817	162800	200339768	966	966	966	966	0
157	20230817	162700	200339768	966	966	966	966	0
158	20230817	162600	200339768	966	966	966	966	0
159	20230817	162500	200339768	966	966	966	966	0
160	20230817	162400	200339768	966	966	966	966	0
161	20230817	162300	200339768	966	966	966	966	0
162	20230817	162200	200339768	966	966	966	966	0
163	20230817	162100	200339768	966	966	966	966	0
164	20230817	162000	200339768	966	966	966	966	0
165	20230817	161900	200339768	966	966	966	966	0
166	20230817	161800	200339768	966	966	966	966	0
167	20230817	161700	200339768	966	966	966	966	0
168	20230817	161600	200339768	966	966	966	966	0
169	20230817	161500	200339768	966	966	966	966	0
170	20230817	161400	200339768	966	966	966	966	0
171	20230817	161300	200339768	966	966	966	966	0
172	20230817	161200	200339768	966	966	966	966	0
173	20230817	161100	200339768	966	966	966	966	0
174	20230817	161000	200339768	966	966	966	966	0
175	20230817	160900	200339768	966	966	966	966	0
176	20230817	160800	200339768	966	966	966	966	0
177	20230817	160700	200339768	966	966	966	966	0
178	20230817	160600	200339768	966	966	966	966	0
179	20230817	160500	200339768	966	966	966	966	0
180	20230817	160400	200339768	966	966	966	966	0
181	20230817	160300	200339768	966	966	966	966	0
182	20230817	160200	200339768	966	966	966	966	1796
183	20230817	160100	200339768	966	966	966	966	0
184	20230817	160000	200339768	966	966	966	966	0
185	20230817	155900	200339768	966	966	966	966	0
186	20230817	155800	200339768	966	966	966	966	0
187	20230817	155700	200339768	966	966	966	966	0
188	20230817	155600	200339768	966	966	966	966	0
189	20230817	155500	200339768	966	966	966	966	0
190	20230817	155400	200339768	966	966	966	966	0
191	20230817	155300	200339768	966	966	966	966	0
192	20230817	155200	200339768	966	966	966	966	0
193	20230817	155100	200339768	966	966	966	966	0
194	20230817	155000	200339768	966	966	966	966	0
195	20230817	154900	200339768	966	966	966	966	0
196	20230817	154800	200339768	966	966	966	966	0
197	20230817	154700	200339768	966	966	966	966	0
198	20230817	154600	200339768	966	966	966	966	0
199	20230817	154500	200339768	966	966	966	966	0
200	20230817	154400	200339768	966	966	966	966	0
201	20230817	154300	200339768	966	966	966	966	0
202	20230817	154200	200339768	966	966	966	966	0
203	20230817	154100	200339768	966	966	966	966	0
204	20230817	154000	200339768	966	966	966	966	0
205	20230817	153900	200339768	966	966	966	966	0
206	20230817	153800	200339768	966	966	966	966	0
207	20230817	153700	200339768	966	966	966	966	0
208	20230817	153600	200339768	966	966	966	966	0
209	20230817	153500	200339768	966	966	966	966	0
210	20230817	153400	200339768	966	966	966	966	0
211	20230817	153300	200339768	966	966	966	966	0
212	20230817	153200	200339768	966	966	966	966	1796
213	20230817	153100	200339768	966	966	966	966	0
214	20230817	153000	200339768	966	966	966	966	1796
215	20230817	152900	198604832	969	969	969	969	0
216	20230817	152800	198604832	969	969	969	969	0
217	20230817	152700	198604832	969	969	969	969	0
218	20230817	152600	198604832	969	969	969	969	0
219	20230817	152500	198604832	969	969	969	969	0
220	20230817	152400	198604832	969	969	969	969	0
221	20230817	152300	198604832	969	969	969	969	0
222	20230817	152200	198604832	969	969	969	969	0
223	20230817	152100	198604832	969	969	969	969	0
224	20230817	152000	198604832	969	969	969	969	0
225	20230817	151900	198604832	969	967	969	967	302
226	20230817	151800	198312790	967	968	969	967	2002
227	20230817	151700	196374209	968	968	968	968	3
228	20230817	151600	196371305	969	969	969	969	0
229	20230817	151500	196371305	969	969	969	969	0
230	20230817	151400	196371305	969	967	969	967	3000
231	20230817	151300	193469303	967	966	967	966	2300
232	20230817	151200	191247502	966	966	966	966	81
233	20230817	151100	191169256	966	966	966	966	1847
234	20230817	151000	189385054	966	966	966	966	2673
235	20230817	150900	186802936	966	966	966	966	100
236	20230817	150800	186706336	965	965	965	965	447
237	20230817	150700	186274981	965	965	965	965	452
238	20230817	150600	185838801	964	966	966	964	3216
239	20230817	150500	182737403	964	964	964	964	0
240	20230817	150400	182737403	964	966	966	964	334
241	20230817	150300	182414763	966	965	966	965	1451
242	20230817	150200	181014080	965	965	965	965	3949
243	20230817	150100	177203295	965	965	965	965	10
244	20230817	150000	177193645	965	965	965	965	0
245	20230817	145900	177193645	965	965	965	965	0
246	20230817	145800	177193645	965	965	965	965	1041
247	20230817	145700	176189080	964	964	964	964	0
248	20230817	145600	176189080	964	964	964	964	0
249	20230817	145500	176189080	964	964	964	964	0
250	20230817	145400	176189080	964	966	966	964	659
251	20230817	145300	175553572	965	965	965	965	0
252	20230817	145200	175553572	965	965	965	965	0
253	20230817	145100	175553572	965	966	966	965	2400
254	20230817	145000	173237360	966	966	966	966	500
255	20230817	144900	172754360	966	966	966	966	500
256	20230817	144800	172271360	967	967	967	967	0
257	20230817	144700	172271360	967	967	967	967	8
258	20230817	144600	172263624	967	967	967	967	603
259	20230817	144500	171680523	967	967	967	967	500
260	20230817	144400	171197023	967	968	968	967	2200
261	20230817	144300	169069514	969	969	969	969	0
262	20230817	144200	169069514	969	969	969	969	0
263	20230817	144100	169069514	969	969	969	969	0
264	20230817	144000	169069514	969	970	970	969	1954
265	20230817	143900	167175885	970	972	972	970	17
266	20230817	143800	167159363	972	972	972	972	0
267	20230817	143700	167159363	972	972	972	972	400
268	20230817	143600	166770563	972	972	972	972	0
269	20230817	143500	166770563	972	972	972	972	0
270	20230817	143400	166770563	972	972	972	972	30
271	20230817	143300	166741403	971	971	971	971	0
272	20230817	143200	166741403	971	971	971	971	0
273	20230817	143100	166741403	971	972	972	971	822
274	20230817	143000	165942431	972	972	972	972	10
275	20230817	142900	165932711	972	972	972	972	300
276	20230817	142800	165641111	972	972	972	972	0
277	20230817	142700	165641111	972	972	972	972	0
278	20230817	142600	165641111	972	972	972	972	0
279	20230817	142500	165641111	972	971	972	971	637
280	20230817	142400	165022405	970	970	970	970	0
281	20230817	142300	165022405	970	970	970	970	0
282	20230817	142200	165022405	970	970	970	970	0
283	20230817	142100	165022405	970	970	970	970	0
284	20230817	142000	165022405	970	970	970	970	0
285	20230817	141900	165022405	970	970	970	970	0
286	20230817	141800	165022405	970	970	970	970	1
287	20230817	141700	165021435	972	972	972	972	0
288	20230817	141600	165021435	972	972	972	972	0
289	20230817	141500	165021435	972	972	972	972	0
290	20230817	141400	165021435	972	969	972	969	946
291	20230817	141300	164104068	968	968	968	968	0
292	20230817	141200	164104068	968	968	968	968	0
293	20230817	141100	164104068	968	968	968	968	0
294	20230817	141000	164104068	968	968	968	968	0
295	20230817	140900	164104068	968	969	969	968	6
296	20230817	140800	164098259	969	969	969	969	155
297	20230817	140700	163948064	972	972	972	972	0
298	20230817	140600	163948064	972	972	972	972	0
299	20230817	140500	163948064	972	972	972	972	0
300	20230817	140400	163948064	972	972	972	972	0
301	20230817	140300	163948064	972	972	972	972	0
302	20230817	140200	163948064	972	972	972	972	0
303	20230817	140100	163948064	972	972	972	972	0
304	20230817	140000	163948064	972	972	972	972	0
305	20230817	135900	163948064	972	972	972	972	0
306	20230817	135800	163948064	972	971	972	971	301
307	20230817	135700	163655792	972	972	972	972	0
308	20230817	135600	163655792	972	967	972	967	1155
309	20230817	135500	162535144	967	971	972	967	983
310	20230817	135400	161583094	972	971	972	971	2142
311	20230817	135300	159503211	971	971	971	971	204
312	20230817	135200	159305127	970	970	970	970	204
313	20230817	135100	159107247	971	970	971	970	3
314	20230817	135000	159104336	971	971	971	971	0
315	20230817	134900	159104336	971	971	971	971	50
316	20230817	134800	159055786	971	971	971	971	0
317	20230817	134700	159055786	971	971	971	971	0
318	20230817	134600	159055786	971	971	971	971	0
319	20230817	134500	159055786	971	971	971	971	120
320	20230817	134400	158939266	972	972	972	972	0
321	20230817	134300	158939266	972	972	972	972	0
322	20230817	134200	158939266	972	972	972	972	0
323	20230817	134100	158939266	972	972	972	972	0
324	20230817	134000	158939266	972	972	972	972	0
325	20230817	133900	158939266	972	972	972	972	0
326	20230817	133800	158939266	972	971	972	971	1132
327	20230817	133700	157839739	971	971	971	971	30
328	20230817	133600	157810609	971	971	971	971	10
329	20230817	133500	157800899	971	971	971	971	0
330	20230817	133400	157800899	971	969	971	969	601
331	20230817	133300	157218080	969	967	969	967	2500
332	20230817	133200	154798804	967	967	967	967	0
333	20230817	133100	154798804	967	967	967	967	0
334	20230817	133000	154798804	967	967	967	967	100
335	20230817	132900	154702104	967	967	967	967	0
336	20230817	132800	154702104	967	967	967	967	4
337	20230817	132700	154698236	967	967	967	967	0
338	20230817	132600	154698236	967	967	967	967	0
339	20230817	132500	154698236	967	967	967	967	0
340	20230817	132400	154698236	967	967	967	967	17
341	20230817	132300	154681797	967	967	967	967	0
342	20230817	132200	154681797	967	967	967	967	10
343	20230817	132100	154672127	960	960	960	960	0
344	20230817	132000	154672127	960	960	960	960	0
345	20230817	131900	154672127	960	960	960	960	0
346	20230817	131800	154672127	960	960	960	960	0
347	20230817	131700	154672127	960	960	960	960	0
348	20230817	131600	154672127	960	960	960	960	0
349	20230817	131500	154672127	960	964	964	960	5000
350	20230817	131400	149871321	967	967	967	967	51
351	20230817	131300	149822004	963	963	963	963	0
352	20230817	131200	149822004	963	967	967	963	21
353	20230817	131100	149801701	967	967	967	967	1
354	20230817	131000	149800734	967	963	967	963	989
355	20230817	130900	148847507	962	962	962	962	3
356	20230817	130800	148844621	962	962	962	962	0
357	20230817	130700	148844621	962	962	962	962	1980
358	20230817	130600	146939861	962	962	962	962	0
359	20230817	130500	146939861	962	962	962	962	8
360	20230817	130400	146932165	962	962	962	962	0
361	20230817	130300	146932165	962	962	962	962	0
362	20230817	130200	146932165	962	962	962	962	0
363	20230817	130100	146932165	962	962	962	962	9
364	20230817	130000	146923507	962	962	962	962	0
365	20230817	125900	146923507	962	962	962	962	0
366	20230817	125800	146923507	962	962	962	962	2
367	20230817	125700	146921583	962	962	962	962	0
368	20230817	125600	146921583	962	963	963	962	1632
369	20230817	125500	145351495	966	966	966	966	0
370	20230817	125400	145351495	966	966	966	966	0
371	20230817	125300	145351495	966	966	966	966	1
372	20230817	125200	145350529	966	966	966	966	1
373	20230817	125100	145349563	962	962	962	962	0
374	20230817	125000	145349563	962	962	962	962	0
375	20230817	124900	145349563	962	962	962	962	0
376	20230817	124800	145349563	962	962	962	962	0
377	20230817	124700	145349563	962	962	962	962	1
378	20230817	124600	145348601	962	962	962	962	0
379	20230817	124500	145348601	962	965	965	962	21
380	20230817	124400	145328363	965	964	966	964	3006
381	20230817	124300	142428455	965	965	965	965	0
382	20230817	124200	142428455	965	965	965	965	0
383	20230817	124100	142428455	965	965	965	965	1
384	20230817	124000	142427490	965	965	965	965	5
385	20230817	123900	142422665	965	965	965	965	0
386	20230817	123800	142422665	965	965	965	965	0
387	20230817	123700	142422665	965	965	965	965	0
388	20230817	123600	142422665	965	965	965	965	0
389	20230817	123500	142422665	965	965	965	965	0
390	20230817	123400	142422665	965	965	965	965	4
391	20230817	123300	142418805	965	963	965	963	2000
392	20230817	123200	140491303	960	960	960	960	5
393	20230817	123100	140486503	960	960	960	960	1
394	20230817	123000	140485543	960	963	963	960	12
395	20230817	122900	140474020	963	960	963	960	2424
396	20230817	122800	138146977	958	958	958	958	9
397	20230817	122700	138138355	958	958	958	958	1000
398	20230817	122600	137180355	958	958	958	958	0
399	20230817	122500	137180355	958	958	958	958	83
400	20230817	122400	137100841	958	959	959	958	9
401	20230817	122300	137092211	960	960	960	960	43
402	20230817	122200	137050931	959	959	959	959	1
403	20230817	122100	137049972	960	960	960	960	0
404	20230817	122000	137049972	960	960	960	960	10
405	20230817	121900	137040372	960	960	960	960	0
406	20230817	121800	137040372	960	960	960	960	0
407	20230817	121700	137040372	960	960	960	960	0
408	20230817	121600	137040372	960	960	960	960	0
409	20230817	121500	137040372	960	960	960	960	0
410	20230817	121400	137040372	960	960	960	960	0
411	20230817	121300	137040372	960	960	960	960	0
412	20230817	121200	137040372	960	960	960	960	0
413	20230817	121100	137040372	960	960	960	960	26
414	20230817	121000	137015412	960	961	961	960	208
415	20230817	120900	136815531	962	962	962	962	5
416	20230817	120800	136810721	963	963	963	963	1
417	20230817	120700	136809758	963	963	963	963	0
418	20230817	120600	136809758	963	963	963	963	0
419	20230817	120500	136809758	963	963	963	963	2
420	20230817	120400	136807832	963	963	963	963	1
421	20230817	120300	136806869	963	963	963	963	0
422	20230817	120200	136806869	963	963	963	963	0
423	20230817	120100	136806869	963	963	963	963	0
424	20230817	120000	136806869	963	963	963	963	0
425	20230817	115900	136806869	963	963	963	963	30
426	20230817	115800	136777979	963	958	963	958	3
427	20230817	115700	136775100	964	964	964	964	0
428	20230817	115600	136775100	964	964	964	964	0
429	20230817	115500	136775100	964	957	964	957	2602
430	20230817	115400	134281667	957	957	957	957	2
431	20230817	115300	134279753	956	957	957	956	25
432	20230817	115200	134255851	956	956	956	956	6874
433	20230817	115100	127684307	956	956	956	956	0
434	20230817	115000	127684307	956	956	956	956	0
435	20230817	114900	127684307	956	956	956	956	0
436	20230817	114800	127684307	956	956	956	956	0
437	20230817	114700	127684307	956	956	956	956	0
438	20230817	114600	127684307	956	952	956	952	2
439	20230817	114500	127682399	956	956	956	956	940
440	20230817	114400	126783759	956	956	956	956	0
441	20230817	114300	126783759	956	956	956	956	0
442	20230817	114200	126783759	956	956	956	956	18
443	20230817	114100	126766551	956	951	956	951	1811
444	20230817	114000	125044285	951	951	951	951	0
445	20230817	113900	125044285	951	951	951	951	0
446	20230817	113800	125044285	951	951	951	951	0
447	20230817	113700	125044285	951	951	951	951	9
448	20230817	113600	125035726	950	950	950	950	0
449	20230817	113500	125035726	950	950	950	950	0
450	20230817	113400	125035726	950	950	950	950	0
451	20230817	113300	125035726	950	950	950	950	0
452	20230817	113200	125035726	950	956	956	950	1351
453	20230817	113100	123750428	953	953	953	953	1
454	20230817	113000	123749475	956	956	956	956	0
455	20230817	112900	123749475	956	956	956	956	0
456	20230817	112800	123749475	956	955	956	955	101
457	20230817	112700	123652929	956	956	956	956	0
458	20230817	112600	123652929	956	956	956	956	0
459	20230817	112500	123652929	956	956	956	956	0
460	20230817	112400	123652929	956	956	956	956	0
461	20230817	112300	123652929	956	956	956	956	0
462	20230817	112200	123652929	956	956	956	956	50
463	20230817	112100	123605129	953	953	953	953	0
464	20230817	112000	123605129	953	953	953	953	1
465	20230817	111900	123604176	953	953	953	953	3800
466	20230817	111800	119982776	953	953	953	953	0
467	20230817	111700	119982776	953	953	953	953	103
468	20230817	111600	119884617	953	953	953	953	1529
469	20230817	111500	118427480	954	954	954	954	100
470	20230817	111400	118332080	955	955	955	955	21
471	20230817	111300	118312025	955	955	955	955	0
472	20230817	111200	118312025	955	955	955	955	0
473	20230817	111100	118312025	955	955	955	955	1
474	20230817	111000	118311070	955	955	955	955	0
475	20230817	110900	118311070	955	955	955	955	0
476	20230817	110800	118311070	955	955	955	955	0
477	20230817	110700	118311070	955	955	955	955	50
478	20230817	110600	118263320	956	956	956	956	34
479	20230817	110500	118230816	956	956	956	956	0
480	20230817	110400	118230816	956	956	956	956	114
481	20230817	110300	118121832	956	953	957	953	13
482	20230817	110200	118109396	953	953	953	953	0
483	20230817	110100	118109396	953	953	953	953	0
484	20230817	110000	118109396	953	953	953	953	0
485	20230817	105900	118109396	953	953	953	953	0
486	20230817	105800	118109396	953	953	953	953	0
487	20230817	105700	118109396	953	951	953	951	30
488	20230817	105600	118080814	951	951	951	951	21
489	20230817	105500	118060843	952	952	952	952	2
490	20230817	105400	118058939	951	951	951	951	0
491	20230817	105300	118058939	951	951	951	951	44
492	20230817	105200	118017095	952	952	952	952	690
493	20230817	105100	117360215	952	952	952	949	440
494	20230817	105000	116942401	951	951	951	951	1201
495	20230817	104900	115800250	949	949	949	949	500
496	20230817	104800	115325750	951	951	951	951	0
497	20230817	104700	115325750	951	951	951	951	20
498	20230817	104600	115306730	951	951	951	951	0
499	20230817	104500	115306730	951	951	951	951	1
500	20230817	104400	115305779	952	952	952	952	500
501	20230817	104300	114829779	950	950	950	950	501
502	20230817	104200	114353829	949	949	949	949	1512
503	20230817	104100	112918941	948	948	948	948	0
504	20230817	104000	112918941	948	948	948	948	1500
505	20230817	103900	111496941	949	949	949	949	10
506	20230817	103800	111487451	949	949	949	949	102
507	20230817	103700	111390653	949	949	949	949	1
508	20230817	103600	111389704	948	948	948	948	22
509	20230817	103500	111368848	948	948	948	948	0
510	20230817	103400	111368848	948	948	948	948	2
511	20230817	103300	111366952	949	949	949	948	42
512	20230817	103200	111327116	949	949	949	949	300
513	20230817	103100	111042416	949	949	949	949	20
514	20230817	103000	111023436	949	949	949	949	510
515	20230817	102900	110539446	949	949	949	949	0
516	20230817	102800	110539446	949	949	949	949	74
517	20230817	102700	110469220	948	948	948	948	1
518	20230817	102600	110468272	948	948	948	948	125
519	20230817	102500	110349772	948	947	948	947	801
520	20230817	102400	109590924	948	948	948	948	18
521	20230817	102300	109573860	948	948	948	948	100
522	20230817	102200	109479060	948	948	948	948	1168
523	20230817	102100	108371796	947	948	948	947	6704
524	20230817	102000	102017926	947	948	948	947	2821
525	20230817	101900	99343719	949	949	949	949	300
526	20230817	101800	99059019	948	951	951	948	6680
527	20230817	101700	92717884	951	951	951	951	750
528	20230817	101600	92004634	952	952	952	952	2
529	20230817	101500	92002730	953	953	953	953	0
530	20230817	101400	92002730	953	953	953	953	14
531	20230817	101300	91989388	953	953	953	953	20
532	20230817	101200	91970328	953	953	953	953	8
533	20230817	101100	91962704	953	953	953	953	2
534	20230817	101000	91960798	954	954	954	954	0
535	20230817	100900	91960798	954	954	954	954	1
536	20230817	100800	91959844	954	950	954	949	1221
537	20230817	100700	90799495	950	950	950	950	0
538	20230817	100600	90799495	950	950	950	950	200
539	20230817	100500	90609495	950	950	950	950	900
540	20230817	100400	89754495	950	951	951	950	100
541	20230817	100300	89659486	950	950	950	950	505
542	20230817	100200	89179736	950	950	950	950	0
543	20230817	100100	89179736	950	951	951	950	1981
544	20230817	100000	87296886	951	953	953	951	5578
545	20230817	095900	81991028	954	954	954	954	0
546	20230817	095800	81991028	954	954	954	954	0
547	20230817	095700	81991028	954	954	954	954	1
548	20230817	095600	81990074	954	953	954	953	215
549	20230817	095500	81785061	952	952	952	952	85
550	20230817	095400	81704141	952	955	955	952	2073
551	20230817	095300	79727537	954	955	955	954	256
552	20230817	095200	79483295	957	956	957	956	205
553	20230817	095100	79287132	955	956	957	955	1146
554	20230817	095000	78191412	954	954	954	954	5
555	20230817	094900	78186642	953	953	953	953	0
556	20230817	094800	78186642	953	953	953	953	0
557	20230817	094700	78186642	953	954	954	953	10500
558	20230817	094600	68174581	956	956	956	956	2
559	20230817	094500	68172669	956	956	956	956	29
560	20230817	094400	68144945	956	954	956	954	20
561	20230817	094300	68125835	953	953	953	953	0
562	20230817	094200	68125835	953	953	953	953	0
563	20230817	094100	68125835	953	953	953	953	0
564	20230817	094000	68125835	953	953	953	953	371
565	20230817	093900	67772272	953	955	955	953	3000
566	20230817	093800	64913234	955	955	958	955	2101
567	20230817	093700	62906709	956	956	956	955	115
568	20230817	093600	62796773	956	958	958	956	4
569	20230817	093500	62792943	958	955	958	955	5016
570	20230817	093400	57997647	956	956	956	956	13
571	20230817	093300	57985219	956	953	956	953	507
572	20230817	093200	57500924	953	953	953	953	26
573	20230817	093100	57476146	954	956	956	954	36
574	20230817	093000	57441740	956	958	958	950	20708
575	20230817	092900	37726407	957	957	957	957	0
576	20230817	092800	37726407	957	956	957	956	50
577	20230817	092700	37678579	957	957	957	957	500
578	20230817	092600	37200079	957	957	957	957	36
579	20230817	092500	37165627	954	954	954	954	1
580	20230817	092400	37164673	957	957	957	957	7
581	20230817	092300	37157974	957	951	957	951	25
582	20230817	092200	37134055	951	951	951	951	6416
583	20230817	092100	31032439	952	958	958	952	1883
584	20230817	092000	29238191	959	955	959	955	162
585	20230817	091900	29083261	959	959	959	959	200
586	20230817	091800	28891461	959	959	959	959	400
587	20230817	091700	28507861	956	956	956	956	50
588	20230817	091600	28460061	960	960	960	960	2000
589	20230817	091500	26540061	960	960	960	960	0
590	20230817	091400	26540061	960	960	960	960	2000
591	20230817	091300	24620061	954	954	954	954	67
592	20230817	091200	24556143	954	953	954	953	135
593	20230817	091100	24427438	954	954	954	954	685
594	20230817	091000	23773948	953	953	953	953	2000
595	20230817	090900	21867948	951	960	960	951	2503
596	20230817	090800	19476379	958	964	964	957	11656
597	20230817	090700	8287686	964	961	964	960	3974
598	20230817	090600	4470415	962	965	965	962	1670
599	20230817	090500	2862675	965	969	969	962	501
600	20230817	090400	2379433	970	973	973	970	2011
601	20230817	090300	426750	974	976	976	974	42
602	20230817	090200	385803	977	979	979	977	157
603	20230817	090100	232253	980	983	983	980	48
604	20230817	090000	185180	985	985	985	985	188