KissMeData/036170/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	191000	182469395	970	970	970	970	5835
3	20230818	190900	182469395	970	970	970	970	0
4	20230818	190800	182469395	970	970	970	970	0
5	20230818	190700	182469395	970	970	970	970	0
6	20230818	190600	182469395	970	970	970	970	0
7	20230818	190500	182469395	970	970	970	970	0
8	20230818	190400	182469395	970	970	970	970	0
9	20230818	190300	182469395	970	970	970	970	0
10	20230818	190200	182469395	970	970	970	970	0
11	20230818	190100	182469395	970	970	970	970	0
12	20230818	190000	182469395	970	970	970	970	0
13	20230818	185900	182469395	970	970	970	970	0
14	20230818	185800	182469395	970	970	970	970	0
15	20230818	185700	182469395	970	970	970	970	0
16	20230818	185600	182469395	970	970	970	970	0
17	20230818	185500	182469395	970	970	970	970	0
18	20230818	185400	182469395	970	970	970	970	0
19	20230818	185300	182469395	970	970	970	970	0
20	20230818	185200	182469395	970	970	970	970	0
21	20230818	185100	182469395	970	970	970	970	0
22	20230818	185000	182469395	970	970	970	970	0
23	20230818	184900	182469395	970	970	970	970	0
24	20230818	184800	182469395	970	970	970	970	0
25	20230818	184700	182469395	970	970	970	970	0
26	20230818	184600	182469395	970	970	970	970	0
27	20230818	184500	182469395	970	970	970	970	0
28	20230818	184400	182469395	970	970	970	970	0
29	20230818	184300	182469395	970	970	970	970	0
30	20230818	184200	182469395	970	970	970	970	0
31	20230818	184100	182469395	970	970	970	970	0
32	20230818	184000	182469395	970	970	970	970	5835
33	20230818	183900	182469395	970	970	970	970	0
34	20230818	183800	182469395	970	970	970	970	0
35	20230818	183700	182469395	970	970	970	970	0
36	20230818	183600	182469395	970	970	970	970	0
37	20230818	183500	182469395	970	970	970	970	0
38	20230818	183400	182469395	970	970	970	970	0
39	20230818	183300	182469395	970	970	970	970	0
40	20230818	183200	182469395	970	970	970	970	0
41	20230818	183100	182469395	970	970	970	970	0
42	20230818	183000	182469395	970	970	970	970	0
43	20230818	182900	182469395	970	970	970	970	0
44	20230818	182800	182469395	970	970	970	970	0
45	20230818	182700	182469395	970	970	970	970	0
46	20230818	182600	182469395	970	970	970	970	0
47	20230818	182500	182469395	970	970	970	970	0
48	20230818	182400	182469395	970	970	970	970	0
49	20230818	182300	182469395	970	970	970	970	0
50	20230818	182200	182469395	970	970	970	970	0
51	20230818	182100	182469395	970	970	970	970	0
52	20230818	182000	182469395	970	970	970	970	0
53	20230818	181900	182469395	970	970	970	970	0
54	20230818	181800	182469395	970	970	970	970	0
55	20230818	181700	182469395	970	970	970	970	0
56	20230818	181600	182469395	970	970	970	970	0
57	20230818	181500	182469395	970	970	970	970	0
58	20230818	181400	182469395	970	970	970	970	0
59	20230818	181300	182469395	970	970	970	970	0
60	20230818	181200	182469395	970	970	970	970	0
61	20230818	181100	182469395	970	970	970	970	0
62	20230818	181000	182469395	970	970	970	970	5835
63	20230818	180900	182469395	970	970	970	970	0
64	20230818	180800	182469395	970	970	970	970	0
65	20230818	180700	182469395	970	970	970	970	0
66	20230818	180600	182469395	970	970	970	970	0
67	20230818	180500	182469395	970	970	970	970	0
68	20230818	180400	182469395	970	970	970	970	0
69	20230818	180300	182469395	970	970	970	970	0
70	20230818	180200	182469395	970	970	970	970	0
71	20230818	180100	182469395	970	970	970	970	0
72	20230818	180000	182469395	970	970	970	970	0
73	20230818	175900	182469395	970	970	970	970	0
74	20230818	175800	182469395	970	970	970	970	0
75	20230818	175700	182469395	970	970	970	970	0
76	20230818	175600	182469395	970	970	970	970	0
77	20230818	175500	182469395	970	970	970	970	0
78	20230818	175400	182469395	970	970	970	970	0
79	20230818	175300	182469395	970	970	970	970	0
80	20230818	175200	182469395	970	970	970	970	0
81	20230818	175100	182469395	970	970	970	970	0
82	20230818	175000	182469395	970	970	970	970	0
83	20230818	174900	182469395	970	970	970	970	0
84	20230818	174800	182469395	970	970	970	970	0
85	20230818	174700	182469395	970	970	970	970	0
86	20230818	174600	182469395	970	970	970	970	0
87	20230818	174500	182469395	970	970	970	970	0
88	20230818	174400	182469395	970	970	970	970	0
89	20230818	174300	182469395	970	970	970	970	0
90	20230818	174200	182469395	970	970	970	970	0
91	20230818	174100	182469395	970	970	970	970	0
92	20230818	174000	182469395	970	970	970	970	5835
93	20230818	173900	182469395	970	970	970	970	0
94	20230818	173800	182469395	970	970	970	970	0
95	20230818	173700	182469395	970	970	970	970	0
96	20230818	173600	182469395	970	970	970	970	0
97	20230818	173500	182469395	970	970	970	970	0
98	20230818	173400	182469395	970	970	970	970	0
99	20230818	173300	182469395	970	970	970	970	0
100	20230818	173200	182469395	970	970	970	970	0
101	20230818	173100	182469395	970	970	970	970	0
102	20230818	173000	182469395	970	970	970	970	0
103	20230818	172900	182469395	970	970	970	970	0
104	20230818	172800	182469395	970	970	970	970	0
105	20230818	172700	182469395	970	970	970	970	0
106	20230818	172600	182469395	970	970	970	970	0
107	20230818	172500	182469395	970	970	970	970	0
108	20230818	172400	182469395	970	970	970	970	0
109	20230818	172300	182469395	970	970	970	970	0
110	20230818	172200	182469395	970	970	970	970	0
111	20230818	172100	182469395	970	970	970	970	0
112	20230818	172000	182469395	970	970	970	970	0
113	20230818	171900	182469395	970	970	970	970	0
114	20230818	171800	182469395	970	970	970	970	0
115	20230818	171700	182469395	970	970	970	970	0
116	20230818	171600	182469395	970	970	970	970	0
117	20230818	171500	182469395	970	970	970	970	0
118	20230818	171400	182469395	970	970	970	970	0
119	20230818	171300	182469395	970	970	970	970	0
120	20230818	171200	182469395	970	970	970	970	0
121	20230818	171100	182469395	970	970	970	970	0
122	20230818	171000	182469395	970	970	970	970	5835
123	20230818	170900	182469395	970	970	970	970	0
124	20230818	170800	182469395	970	970	970	970	0
125	20230818	170700	182469395	970	970	970	970	0
126	20230818	170600	182469395	970	970	970	970	0
127	20230818	170500	182469395	970	970	970	970	0
128	20230818	170400	182469395	970	970	970	970	0
129	20230818	170300	182469395	970	970	970	970	0
130	20230818	170200	182469395	970	970	970	970	0
131	20230818	170100	182469395	970	970	970	970	0
132	20230818	170000	182469395	970	970	970	970	0
133	20230818	165900	182469395	970	970	970	970	0
134	20230818	165800	182469395	970	970	970	970	0
135	20230818	165700	182469395	970	970	970	970	0
136	20230818	165600	182469395	970	970	970	970	0
137	20230818	165500	182469395	970	970	970	970	0
138	20230818	165400	182469395	970	970	970	970	0
139	20230818	165300	182469395	970	970	970	970	0
140	20230818	165200	182469395	970	970	970	970	0
141	20230818	165100	182469395	970	970	970	970	0
142	20230818	165000	182469395	970	970	970	970	0
143	20230818	164900	182469395	970	970	970	970	0
144	20230818	164800	182469395	970	970	970	970	0
145	20230818	164700	182469395	970	970	970	970	0
146	20230818	164600	182469395	970	970	970	970	0
147	20230818	164500	182469395	970	970	970	970	0
148	20230818	164400	182469395	970	970	970	970	0
149	20230818	164300	182469395	970	970	970	970	0
150	20230818	164200	182469395	970	970	970	970	0
151	20230818	164100	182469395	970	970	970	970	0
152	20230818	164000	182469395	970	970	970	970	5835
153	20230818	163900	182469395	970	970	970	970	0
154	20230818	163800	182469395	970	970	970	970	0
155	20230818	163700	182469395	970	970	970	970	0
156	20230818	163600	182469395	970	970	970	970	0
157	20230818	163500	182469395	970	970	970	970	0
158	20230818	163400	182469395	970	970	970	970	0
159	20230818	163300	182469395	970	970	970	970	0
160	20230818	163200	182469395	970	970	970	970	0
161	20230818	163100	182469395	970	970	970	970	0
162	20230818	163000	182469395	970	970	970	970	0
163	20230818	162900	182469395	970	970	970	970	0
164	20230818	162800	182469395	970	970	970	970	0
165	20230818	162700	182469395	970	970	970	970	0
166	20230818	162600	182469395	970	970	970	970	0
167	20230818	162500	182469395	970	970	970	970	0
168	20230818	162400	182469395	970	970	970	970	0
169	20230818	162300	182469395	970	970	970	970	0
170	20230818	162200	182469395	970	970	970	970	0
171	20230818	162100	182469395	970	970	970	970	0
172	20230818	162000	182469395	970	970	970	970	0
173	20230818	161900	182469395	970	970	970	970	0
174	20230818	161800	182469395	970	970	970	970	0
175	20230818	161700	182469395	970	970	970	970	0
176	20230818	161600	182469395	970	970	970	970	0
177	20230818	161500	182469395	970	970	970	970	0
178	20230818	161400	182469395	970	970	970	970	0
179	20230818	161300	182469395	970	970	970	970	0
180	20230818	161200	182469395	970	970	970	970	0
181	20230818	161100	182469395	970	970	970	970	0
182	20230818	161000	182469395	970	970	970	970	5835
183	20230818	160900	182469395	970	970	970	970	0
184	20230818	160800	182469395	970	970	970	970	0
185	20230818	160700	182469395	970	970	970	970	0
186	20230818	160600	182469395	970	970	970	970	0
187	20230818	160500	182469395	970	970	970	970	0
188	20230818	160400	182469395	970	970	970	970	0
189	20230818	160300	182469395	970	970	970	970	0
190	20230818	160200	182469395	970	970	970	970	0
191	20230818	160100	182469395	970	970	970	970	0
192	20230818	160000	182469395	970	970	970	970	0
193	20230818	155900	182469395	970	970	970	970	0
194	20230818	155800	182469395	970	970	970	970	0
195	20230818	155700	182469395	970	970	970	970	0
196	20230818	155600	182469395	970	970	970	970	0
197	20230818	155500	182469395	970	970	970	970	0
198	20230818	155400	182469395	970	970	970	970	0
199	20230818	155300	182469395	970	970	970	970	0
200	20230818	155200	182469395	970	970	970	970	0
201	20230818	155100	182469395	970	970	970	970	0
202	20230818	155000	182469395	970	970	970	970	0
203	20230818	154900	182469395	970	970	970	970	0
204	20230818	154800	182469395	970	970	970	970	0
205	20230818	154700	182469395	970	970	970	970	0
206	20230818	154600	182469395	970	970	970	970	0
207	20230818	154500	182469395	970	970	970	970	0
208	20230818	154400	182469395	970	970	970	970	0
209	20230818	154300	182469395	970	970	970	970	0
210	20230818	154200	182469395	970	970	970	970	0
211	20230818	154100	182469395	970	970	970	970	0
212	20230818	154000	182469395	970	970	970	970	5835
213	20230818	153900	182469395	970	970	970	970	0
214	20230818	153800	182469395	970	970	970	970	0
215	20230818	153700	182469395	970	970	970	970	0
216	20230818	153600	182469395	970	970	970	970	0
217	20230818	153500	182469395	970	970	970	970	0
218	20230818	153400	182469395	970	970	970	970	0
219	20230818	153300	182469395	970	970	970	970	0
220	20230818	153200	182469395	970	970	970	970	0
221	20230818	153100	182469395	970	970	970	970	0
222	20230818	153000	182469395	970	970	970	970	5835
223	20230818	152900	176809445	972	972	972	972	0
224	20230818	152800	176809445	972	972	972	972	0
225	20230818	152700	176809445	972	972	972	972	0
226	20230818	152600	176809445	972	972	972	972	0
227	20230818	152500	176809445	972	972	972	972	0
228	20230818	152400	176809445	972	972	972	972	0
229	20230818	152300	176809445	972	972	972	972	0
230	20230818	152200	176809445	972	972	972	972	0
231	20230818	152100	176809445	972	972	972	972	0
232	20230818	152000	176809445	972	972	972	972	0
233	20230818	151900	176809445	972	974	974	972	1000
234	20230818	151800	175836483	975	975	975	975	0
235	20230818	151700	175836483	975	975	975	975	0
236	20230818	151600	175836483	975	977	977	974	5018
237	20230818	151500	170943737	980	980	980	980	0
238	20230818	151400	170943737	980	980	980	980	301
239	20230818	151300	170648757	974	974	974	974	0
240	20230818	151200	170648757	974	980	980	974	1271
241	20230818	151100	169407803	981	981	981	981	0
242	20230818	151000	169407803	981	980	981	980	500
243	20230818	150900	168917306	981	981	981	981	0
244	20230818	150800	168917306	981	981	981	981	1
245	20230818	150700	168916325	981	973	981	972	202
246	20230818	150600	168719772	972	974	974	972	830
247	20230818	150500	167912157	973	975	975	972	4400
248	20230818	150400	163628985	974	977	978	974	2562
249	20230818	150300	161128906	977	981	981	977	593
250	20230818	150200	160547463	981	981	982	977	6
251	20230818	150100	160541584	978	981	982	978	4
252	20230818	150000	160537665	978	981	982	977	9
253	20230818	145900	160528845	982	980	982	980	1010
254	20230818	145800	159537037	981	981	981	981	366
255	20230818	145700	159177991	981	981	981	981	0
256	20230818	145600	159177991	981	981	982	981	1017
257	20230818	145500	158180014	982	981	982	981	306
258	20230818	145400	157879827	980	980	980	980	0
259	20230818	145300	157879827	980	980	980	980	500
260	20230818	145200	157389827	981	981	981	981	0
261	20230818	145100	157389827	981	981	981	981	0
262	20230818	145000	157389827	981	974	981	974	3
263	20230818	144900	157386892	980	980	980	980	0
264	20230818	144800	157386892	980	978	980	978	2200
265	20230818	144700	155231137	973	973	973	973	1
266	20230818	144600	155230164	972	972	973	972	84
267	20230818	144500	155148486	970	974	974	969	1503
268	20230818	144400	153687378	967	968	974	967	3711
269	20230818	144300	150089934	968	975	975	968	1541
270	20230818	144200	148598190	975	970	975	969	3724
271	20230818	144100	144981044	971	974	974	971	7001
272	20230818	144000	138173070	980	980	980	980	0
273	20230818	143900	138173070	980	980	980	980	0
274	20230818	143800	138173070	980	980	980	980	0
275	20230818	143700	138173070	980	980	980	980	10
276	20230818	143600	138163270	980	980	980	980	0
277	20230818	143500	138163270	980	980	980	980	0
278	20230818	143400	138163270	980	979	980	979	4500
279	20230818	143300	133753770	981	981	981	981	0
280	20230818	143200	133753770	981	981	981	981	0
281	20230818	143100	133753770	981	981	981	981	0
282	20230818	143000	133753770	981	981	981	981	0
283	20230818	142900	133753770	981	981	981	981	0
284	20230818	142800	133753770	981	981	981	981	0
285	20230818	142700	133753770	981	981	981	981	0
286	20230818	142600	133753770	981	975	981	975	470
287	20230818	142500	133292954	972	972	972	972	50
288	20230818	142400	133244354	975	973	975	973	8
289	20230818	142300	133236568	973	973	973	973	0
290	20230818	142200	133236568	973	975	975	973	398
291	20230818	142100	132849312	973	973	973	973	500
292	20230818	142000	132362812	973	973	973	973	0
293	20230818	141900	132362812	973	973	973	973	0
294	20230818	141800	132362812	973	973	973	973	0
295	20230818	141700	132362812	973	973	973	973	503
296	20230818	141600	131873393	973	973	973	973	3
297	20230818	141500	131870474	973	978	978	973	101
298	20230818	141400	131772196	978	978	978	978	1001
299	20230818	141300	130793218	978	978	978	978	2
300	20230818	141200	130791262	980	980	980	980	0
301	20230818	141100	130791262	980	980	980	980	0
302	20230818	141000	130791262	980	980	980	980	0
303	20230818	140900	130791262	980	980	980	980	0
304	20230818	140800	130791262	980	980	980	980	0
305	20230818	140700	130791262	980	980	980	980	0
306	20230818	140600	130791262	980	980	980	980	0
307	20230818	140500	130791262	980	980	980	980	0
308	20230818	140400	130791262	980	980	980	980	0
309	20230818	140300	130791262	980	980	980	980	1
310	20230818	140200	130790282	979	979	979	979	1
311	20230818	140100	130789303	972	972	972	972	1024
312	20230818	140000	129793975	979	979	979	979	1
313	20230818	135900	129792996	970	970	970	970	0
314	20230818	135800	129792996	970	976	976	970	3500
315	20230818	135700	126388606	980	980	980	980	0
316	20230818	135600	126388606	980	980	980	980	0
317	20230818	135500	126388606	980	980	980	980	0
318	20230818	135400	126388606	980	980	980	980	1
319	20230818	135300	126387626	979	979	979	979	0
320	20230818	135200	126387626	979	979	979	979	0
321	20230818	135100	126387626	979	979	979	979	0
322	20230818	135000	126387626	979	979	979	979	0
323	20230818	134900	126387626	979	979	979	975	78
324	20230818	134800	126311564	980	980	980	980	0
325	20230818	134700	126311564	980	980	980	980	0
326	20230818	134600	126311564	980	980	980	980	0
327	20230818	134500	126311564	980	980	980	980	0
328	20230818	134400	126311564	980	979	980	979	3
329	20230818	134300	126308626	981	979	981	979	19
330	20230818	134200	126290023	981	981	981	981	487
331	20230818	134100	125812276	980	980	980	980	1
332	20230818	134000	125811296	982	982	982	982	0
333	20230818	133900	125811296	982	982	982	982	0
334	20230818	133800	125811296	982	982	982	982	30
335	20230818	133700	125781836	982	982	982	982	0
336	20230818	133600	125781836	982	982	982	982	1
337	20230818	133500	125780854	982	981	982	981	4
338	20230818	133400	125776928	981	981	981	981	1
339	20230818	133300	125775947	979	979	979	979	17
340	20230818	133200	125759304	980	980	980	979	1114
341	20230818	133100	124667587	979	979	979	979	0
342	20230818	133000	124667587	979	979	979	979	0
343	20230818	132900	124667587	979	979	979	979	0
344	20230818	132800	124667587	979	979	979	979	3
345	20230818	132700	124664650	980	979	980	979	4
346	20230818	132600	124660733	980	980	980	980	0
347	20230818	132500	124660733	980	980	980	980	0
348	20230818	132400	124660733	980	980	980	980	1
349	20230818	132300	124659753	979	979	980	979	141
350	20230818	132200	124521713	978	977	979	977	2187
351	20230818	132100	122382827	978	978	978	978	12
352	20230818	132000	122371091	975	975	975	975	2000
353	20230818	131900	120421091	978	978	978	978	0
354	20230818	131800	120421091	978	978	978	978	10
355	20230818	131700	120411311	978	977	978	977	52
356	20230818	131600	120360460	978	977	978	977	200
357	20230818	131500	120164862	978	978	978	978	0
358	20230818	131400	120164862	978	978	978	978	0
359	20230818	131300	120164862	978	978	978	978	0
360	20230818	131200	120164862	978	978	978	978	0
361	20230818	131100	120164862	978	978	978	974	154
362	20230818	131000	120014662	978	978	978	978	0
363	20230818	130900	120014662	978	977	978	977	4
364	20230818	130800	120010753	979	979	979	979	0
365	20230818	130700	120010753	979	979	979	979	0
366	20230818	130600	120010753	979	979	979	979	0
367	20230818	130500	120010753	979	979	979	979	0
368	20230818	130400	120010753	979	979	979	979	0
369	20230818	130300	120010753	979	979	979	979	0
370	20230818	130200	120010753	979	979	979	979	0
371	20230818	130100	120010753	979	979	979	979	0
372	20230818	130000	120010753	979	979	979	979	0
373	20230818	125900	120010753	979	979	979	979	0
374	20230818	125800	120010753	979	979	979	979	0
375	20230818	125700	120010753	979	979	979	979	0
376	20230818	125600	120010753	979	979	979	979	0
377	20230818	125500	120010753	979	979	979	979	0
378	20230818	125400	120010753	979	976	979	976	1089
379	20230818	125300	118946517	975	975	975	975	0
380	20230818	125200	118946517	975	975	975	975	118
381	20230818	125100	118831467	975	974	975	974	1204
382	20230818	125000	117657571	974	974	974	974	102
383	20230818	124900	117558223	974	974	974	974	0
384	20230818	124800	117558223	974	974	974	974	500
385	20230818	124700	117071223	974	974	974	974	0
386	20230818	124600	117071223	974	974	974	974	0
387	20230818	124500	117071223	974	974	974	974	2
388	20230818	124400	117069275	974	974	974	974	1
389	20230818	124300	117068301	973	973	973	973	0
390	20230818	124200	117068301	973	973	973	973	0
391	20230818	124100	117068301	973	973	973	973	545
392	20230818	124000	116538016	973	973	973	973	0
393	20230818	123900	116538016	973	973	973	973	0
394	20230818	123800	116538016	973	973	973	973	0
395	20230818	123700	116538016	973	973	973	973	0
396	20230818	123600	116538016	973	973	973	973	431
397	20230818	123500	116118653	973	973	973	973	0
398	20230818	123400	116118653	973	973	973	973	1
399	20230818	123300	116117680	972	972	972	972	0
400	20230818	123200	116117680	972	972	972	972	1100
401	20230818	123100	115048480	973	973	973	973	0
402	20230818	123000	115048480	973	973	973	973	0
403	20230818	122900	115048480	973	973	973	973	0
404	20230818	122800	115048480	973	973	973	973	0
405	20230818	122700	115048480	973	973	973	973	0
406	20230818	122600	115048480	973	973	973	973	0
407	20230818	122500	115048480	973	973	973	973	0
408	20230818	122400	115048480	973	973	973	973	0
409	20230818	122300	115048480	973	967	973	967	6
410	20230818	122200	115042672	973	973	973	973	0
411	20230818	122100	115042672	973	973	973	973	0
412	20230818	122000	115042672	973	973	973	973	0
413	20230818	121900	115042672	973	973	973	973	0
414	20230818	121800	115042672	973	973	973	973	0
415	20230818	121700	115042672	973	973	973	973	0
416	20230818	121600	115042672	973	973	973	973	0
417	20230818	121500	115042672	973	973	973	973	0
418	20230818	121400	115042672	973	973	973	973	0
419	20230818	121300	115042672	973	973	973	973	0
420	20230818	121200	115042672	973	973	973	973	3
421	20230818	121100	115039753	973	972	973	972	51
422	20230818	121000	114990180	972	972	972	967	275
423	20230818	120900	114723880	972	972	972	972	0
424	20230818	120800	114723880	972	972	972	972	0
425	20230818	120700	114723880	972	972	972	972	0
426	20230818	120600	114723880	972	972	972	972	0
427	20230818	120500	114723880	972	972	972	972	0
428	20230818	120400	114723880	972	972	972	972	0
429	20230818	120300	114723880	972	972	972	972	0
430	20230818	120200	114723880	972	972	972	972	0
431	20230818	120100	114723880	972	972	972	972	0
432	20230818	120000	114723880	972	972	972	972	0
433	20230818	115900	114723880	972	972	972	972	0
434	20230818	115800	114723880	972	972	972	972	0
435	20230818	115700	114723880	972	972	972	972	0
436	20230818	115600	114723880	972	972	972	972	1
437	20230818	115500	114722908	973	973	973	973	0
438	20230818	115400	114722908	973	971	973	971	2
439	20230818	115300	114720964	972	973	973	972	2
440	20230818	115200	114719019	972	972	972	972	600
441	20230818	115100	114135819	970	969	970	969	4
442	20230818	115000	114131941	969	969	969	969	62
443	20230818	114900	114071863	969	969	969	969	0
444	20230818	114800	114071863	969	969	969	969	0
445	20230818	114700	114071863	969	969	969	969	5
446	20230818	114600	114067018	972	969	972	969	101
447	20230818	114500	113969146	973	973	973	973	0
448	20230818	114400	113969146	973	973	973	973	0
449	20230818	114300	113969146	973	973	973	973	0
450	20230818	114200	113969146	973	973	973	973	1
451	20230818	114100	113968173	969	969	969	969	0
452	20230818	114000	113968173	969	969	969	969	0
453	20230818	113900	113968173	969	969	969	969	1
454	20230818	113800	113967204	969	969	969	969	0
455	20230818	113700	113967204	969	969	969	969	0
456	20230818	113600	113967204	969	970	970	969	493
457	20230818	113500	113489476	976	976	976	976	0
458	20230818	113400	113489476	976	976	976	976	0
459	20230818	113300	113489476	976	976	976	976	0
460	20230818	113200	113489476	976	976	976	976	0
461	20230818	113100	113489476	976	976	976	976	100
462	20230818	113000	113391876	976	976	976	976	0
463	20230818	112900	113391876	976	976	976	976	1
464	20230818	112800	113390900	969	969	969	969	0
465	20230818	112700	113390900	969	973	973	969	550
466	20230818	112600	112857784	977	977	977	977	1
467	20230818	112500	112856807	972	974	974	972	358
468	20230818	112400	112508799	978	978	978	978	0
469	20230818	112300	112508799	978	978	978	978	0
470	20230818	112200	112508799	978	978	978	978	0
471	20230818	112100	112508799	978	977	978	977	150
472	20230818	112000	112362242	978	978	978	978	0
473	20230818	111900	112362242	978	978	978	978	0
474	20230818	111800	112362242	978	978	978	978	0
475	20230818	111700	112362242	978	978	978	978	0
476	20230818	111600	112362242	978	978	978	978	0
477	20230818	111500	112362242	978	976	978	976	1062
478	20230818	111400	111324382	978	978	978	978	0
479	20230818	111300	111324382	978	978	978	978	0
480	20230818	111200	111324382	978	978	978	978	0
481	20230818	111100	111324382	978	978	978	978	0
482	20230818	111000	111324382	978	978	978	978	0
483	20230818	110900	111324382	978	978	978	978	0
484	20230818	110800	111324382	978	978	978	978	0
485	20230818	110700	111324382	978	978	978	978	0
486	20230818	110600	111324382	978	978	978	978	0
487	20230818	110500	111324382	978	978	978	978	0
488	20230818	110400	111324382	978	978	978	978	200
489	20230818	110300	111128782	978	978	978	978	1
490	20230818	110200	111127804	979	979	979	979	3
491	20230818	110100	111124867	979	979	979	979	1
492	20230818	110000	111123888	979	979	979	979	0
493	20230818	105900	111123888	979	979	979	979	0
494	20230818	105800	111123888	979	979	979	979	1
495	20230818	105700	111122909	980	978	980	978	225
496	20230818	105600	110902845	981	979	981	979	362
497	20230818	105500	110547821	979	972	979	972	618
498	20230818	105400	109944004	971	971	971	971	6
499	20230818	105300	109938178	971	963	971	963	28268
500	20230818	105200	82664136	963	963	963	963	49
501	20230818	105100	82616949	963	963	963	963	100
502	20230818	105000	82520649	962	962	962	962	0
503	20230818	104900	82520649	962	962	962	962	922
504	20230818	104800	81633685	961	961	961	961	0
505	20230818	104700	81633685	961	960	961	957	2000
506	20230818	104600	79712966	962	959	962	959	851
507	20230818	104500	78896227	959	959	959	959	5
508	20230818	104400	78891432	955	955	955	955	0
509	20230818	104300	78891432	955	955	955	955	0
510	20230818	104200	78891432	955	955	955	955	0
511	20230818	104100	78891432	955	955	955	955	0
512	20230818	104000	78891432	955	955	955	955	0
513	20230818	103900	78891432	955	955	955	955	0
514	20230818	103800	78891432	955	955	955	955	0
515	20230818	103700	78891432	955	956	956	955	1319
516	20230818	103600	77631568	956	956	956	956	0
517	20230818	103500	77631568	956	956	956	956	0
518	20230818	103400	77631568	956	956	956	956	0
519	20230818	103300	77631568	956	957	957	956	1800
520	20230818	103200	75910503	957	957	957	957	0
521	20230818	103100	75910503	957	957	957	957	0
522	20230818	103000	75910503	957	957	957	957	0
523	20230818	102900	75910503	957	957	957	957	0
524	20230818	102800	75910503	957	957	957	957	0
525	20230818	102700	75910503	957	957	957	957	51
526	20230818	102600	75861696	957	957	957	957	0
527	20230818	102500	75861696	957	957	957	957	0
528	20230818	102400	75861696	957	957	957	957	0
529	20230818	102300	75861696	957	957	957	957	0
530	20230818	102200	75861696	957	957	957	957	1
531	20230818	102100	75860739	957	957	957	957	0
532	20230818	102000	75860739	957	957	957	957	0
533	20230818	101900	75860739	957	957	957	957	0
534	20230818	101800	75860739	957	957	957	957	0
535	20230818	101700	75860739	957	957	957	957	0
536	20230818	101600	75860739	957	957	957	957	0
537	20230818	101500	75860739	957	959	959	957	12
538	20230818	101400	75849235	958	960	960	958	3
539	20230818	101300	75846358	960	960	960	960	50
540	20230818	101200	75798358	960	960	960	960	0
541	20230818	101100	75798358	960	959	960	959	100
542	20230818	101000	75702368	960	960	960	960	0
543	20230818	100900	75702368	960	960	960	960	0
544	20230818	100800	75702368	960	960	960	960	0
545	20230818	100700	75702368	960	960	960	960	100
546	20230818	100600	75606368	960	960	960	960	0
547	20230818	100500	75606368	960	960	960	960	1
548	20230818	100400	75605408	959	959	959	959	0
549	20230818	100300	75605408	959	959	959	959	0
550	20230818	100200	75605408	959	959	959	959	1
551	20230818	100100	75604449	951	959	959	951	9928
552	20230818	100000	66142343	959	958	959	958	106
553	20230818	095900	66040704	958	960	960	958	928
554	20230818	095800	65150606	960	960	960	959	1971
555	20230818	095700	63258501	960	960	960	960	0
556	20230818	095600	63258501	960	960	960	960	0
557	20230818	095500	63258501	960	960	960	960	0
558	20230818	095400	63258501	960	960	960	960	0
559	20230818	095300	63258501	960	960	960	960	8
560	20230818	095200	63250821	963	963	963	963	0
561	20230818	095100	63250821	963	963	963	963	0
562	20230818	095000	63250821	963	962	963	962	2009
563	20230818	094900	61316713	963	963	963	963	0
564	20230818	094800	61316713	963	962	963	962	6416
565	20230818	094700	55140868	962	962	962	962	999
566	20230818	094600	54179830	960	962	962	960	36
567	20230818	094500	54145200	962	963	963	962	105
568	20230818	094400	54044088	964	961	964	961	95
569	20230818	094300	53952522	958	958	958	958	1
570	20230818	094200	53951564	962	962	962	962	200
571	20230818	094100	53759164	962	960	962	960	95
572	20230818	094000	53667784	960	960	960	960	0
573	20230818	093900	53667784	960	960	960	960	323
574	20230818	093800	53357704	963	963	963	963	0
575	20230818	093700	53357704	963	963	963	963	1
576	20230818	093600	53356741	963	963	963	963	1
577	20230818	093500	53355778	964	964	964	964	0
578	20230818	093400	53355778	964	964	964	964	55
579	20230818	093300	53302758	964	964	964	964	1
580	20230818	093200	53301794	962	962	962	962	100
581	20230818	093100	53205594	965	960	965	960	286
582	20230818	093000	52930675	960	959	966	959	710
583	20230818	092900	52249024	956	956	956	956	0
584	20230818	092800	52249024	956	956	956	956	0
585	20230818	092700	52249024	956	956	956	956	79
586	20230818	092600	52173500	956	954	956	954	642
587	20230818	092500	51559942	956	956	956	956	0
588	20230818	092400	51559942	956	956	956	956	70
589	20230818	092300	51493022	955	955	955	955	311
590	20230818	092200	51196017	955	958	958	955	800
591	20230818	092100	50431287	957	960	960	957	1000
592	20230818	092000	49472787	952	960	960	952	1715
593	20230818	091900	47838171	954	954	954	954	0
594	20230818	091800	47838171	954	954	954	954	0
595	20230818	091700	47838171	954	954	954	954	7
596	20230818	091600	47831493	953	953	953	953	0
597	20230818	091500	47831493	953	955	957	953	7054
598	20230818	091400	41107305	953	953	953	953	0
599	20230818	091300	41107305	953	953	953	953	0
600	20230818	091200	41107305	953	955	955	953	468
601	20230818	091100	40661294	955	955	955	955	1012
602	20230818	091000	39694834	957	961	961	957	1012
603	20230818	090900	38725335	960	964	964	960	2669
604	20230818	090800	36156978	965	966	966	965	703
605	20230818	090700	35478580	966	966	966	966	507
606	20230818	090600	34988818	968	968	968	968	0
607	20230818	090500	34988818	968	968	968	968	0
608	20230818	090400	34988818	968	968	968	968	0
609	20230818	090300	34988818	968	963	968	963	855
610	20230818	090200	34165094	962	962	962	962	1000
611	20230818	090100	33203094	968	967	970	961	33033
612	20230818	090000	1295539	967	966	967	966	1340