KissMeData/009620/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184900	204794871	960	960	960	960	783
3	20230817	184800	204794871	960	960	960	960	0
4	20230817	184700	204794871	960	960	960	960	0
5	20230817	184600	204794871	960	960	960	960	0
6	20230817	184500	204794871	960	960	960	960	0
7	20230817	184400	204794871	960	960	960	960	0
8	20230817	184300	204794871	960	960	960	960	0
9	20230817	184200	204794871	960	960	960	960	0
10	20230817	184100	204794871	960	960	960	960	0
11	20230817	184000	204794871	960	960	960	960	0
12	20230817	183900	204794871	960	960	960	960	0
13	20230817	183800	204794871	960	960	960	960	0
14	20230817	183700	204794871	960	960	960	960	0
15	20230817	183600	204794871	960	960	960	960	0
16	20230817	183500	204794871	960	960	960	960	0
17	20230817	183400	204794871	960	960	960	960	0
18	20230817	183300	204794871	960	960	960	960	0
19	20230817	183200	204794871	960	960	960	960	0
20	20230817	183100	204794871	960	960	960	960	0
21	20230817	183000	204794871	960	960	960	960	0
22	20230817	182900	204794871	960	960	960	960	0
23	20230817	182800	204794871	960	960	960	960	0
24	20230817	182700	204794871	960	960	960	960	0
25	20230817	182600	204794871	960	960	960	960	0
26	20230817	182500	204794871	960	960	960	960	0
27	20230817	182400	204794871	960	960	960	960	0
28	20230817	182300	204794871	960	960	960	960	0
29	20230817	182200	204794871	960	960	960	960	0
30	20230817	182100	204794871	960	960	960	960	0
31	20230817	182000	204794871	960	960	960	960	0
32	20230817	181900	204794871	960	960	960	960	783
33	20230817	181800	204794871	960	960	960	960	0
34	20230817	181700	204794871	960	960	960	960	0
35	20230817	181600	204794871	960	960	960	960	0
36	20230817	181500	204794871	960	960	960	960	0
37	20230817	181400	204794871	960	960	960	960	0
38	20230817	181300	204794871	960	960	960	960	0
39	20230817	181200	204794871	960	960	960	960	0
40	20230817	181100	204794871	960	960	960	960	0
41	20230817	181000	204794871	960	960	960	960	0
42	20230817	180900	204794871	960	960	960	960	0
43	20230817	180800	204794871	960	960	960	960	0
44	20230817	180700	204794871	960	960	960	960	0
45	20230817	180600	204794871	960	960	960	960	0
46	20230817	180500	204794871	960	960	960	960	0
47	20230817	180400	204794871	960	960	960	960	0
48	20230817	180300	204794871	960	960	960	960	0
49	20230817	180200	204794871	960	960	960	960	0
50	20230817	180100	204794871	960	960	960	960	0
51	20230817	180000	204794871	960	960	960	960	0
52	20230817	175900	204794871	960	960	960	960	0
53	20230817	175800	204794871	960	960	960	960	0
54	20230817	175700	204794871	960	960	960	960	0
55	20230817	175600	204794871	960	960	960	960	0
56	20230817	175500	204794871	960	960	960	960	0
57	20230817	175400	204794871	960	960	960	960	0
58	20230817	175300	204794871	960	960	960	960	0
59	20230817	175200	204794871	960	960	960	960	0
60	20230817	175100	204794871	960	960	960	960	0
61	20230817	175000	204794871	960	960	960	960	0
62	20230817	174900	204794871	960	960	960	960	783
63	20230817	174800	204794871	960	960	960	960	0
64	20230817	174700	204794871	960	960	960	960	0
65	20230817	174600	204794871	960	960	960	960	0
66	20230817	174500	204794871	960	960	960	960	0
67	20230817	174400	204794871	960	960	960	960	0
68	20230817	174300	204794871	960	960	960	960	0
69	20230817	174200	204794871	960	960	960	960	0
70	20230817	174100	204794871	960	960	960	960	0
71	20230817	174000	204794871	960	960	960	960	0
72	20230817	173900	204794871	960	960	960	960	0
73	20230817	173800	204794871	960	960	960	960	0
74	20230817	173700	204794871	960	960	960	960	0
75	20230817	173600	204794871	960	960	960	960	0
76	20230817	173500	204794871	960	960	960	960	0
77	20230817	173400	204794871	960	960	960	960	0
78	20230817	173300	204794871	960	960	960	960	0
79	20230817	173200	204794871	960	960	960	960	0
80	20230817	173100	204794871	960	960	960	960	0
81	20230817	173000	204794871	960	960	960	960	0
82	20230817	172900	204794871	960	960	960	960	0
83	20230817	172800	204794871	960	960	960	960	0
84	20230817	172700	204794871	960	960	960	960	0
85	20230817	172600	204794871	960	960	960	960	0
86	20230817	172500	204794871	960	960	960	960	0
87	20230817	172400	204794871	960	960	960	960	0
88	20230817	172300	204794871	960	960	960	960	0
89	20230817	172200	204794871	960	960	960	960	0
90	20230817	172100	204794871	960	960	960	960	0
91	20230817	172000	204794871	960	960	960	960	0
92	20230817	171900	204794871	960	960	960	960	783
93	20230817	171800	204794871	960	960	960	960	0
94	20230817	171700	204794871	960	960	960	960	0
95	20230817	171600	204794871	960	960	960	960	0
96	20230817	171500	204794871	960	960	960	960	0
97	20230817	171400	204794871	960	960	960	960	0
98	20230817	171300	204794871	960	960	960	960	0
99	20230817	171200	204794871	960	960	960	960	0
100	20230817	171100	204794871	960	960	960	960	0
101	20230817	171000	204794871	960	960	960	960	0
102	20230817	170900	204794871	960	960	960	960	0
103	20230817	170800	204794871	960	960	960	960	0
104	20230817	170700	204794871	960	960	960	960	0
105	20230817	170600	204794871	960	960	960	960	0
106	20230817	170500	204794871	960	960	960	960	0
107	20230817	170400	204794871	960	960	960	960	0
108	20230817	170300	204794871	960	960	960	960	0
109	20230817	170200	204794871	960	960	960	960	0
110	20230817	170100	204794871	960	960	960	960	0
111	20230817	170000	204794871	960	960	960	960	0
112	20230817	165900	204794871	960	960	960	960	0
113	20230817	165800	204794871	960	960	960	960	0
114	20230817	165700	204794871	960	960	960	960	0
115	20230817	165600	204794871	960	960	960	960	0
116	20230817	165500	204794871	960	960	960	960	0
117	20230817	165400	204794871	960	960	960	960	0
118	20230817	165300	204794871	960	960	960	960	0
119	20230817	165200	204794871	960	960	960	960	0
120	20230817	165100	204794871	960	960	960	960	0
121	20230817	165000	204794871	960	960	960	960	0
122	20230817	164900	204794871	960	960	960	960	783
123	20230817	164800	204794871	960	960	960	960	0
124	20230817	164700	204794871	960	960	960	960	0
125	20230817	164600	204794871	960	960	960	960	0
126	20230817	164500	204794871	960	960	960	960	0
127	20230817	164400	204794871	960	960	960	960	0
128	20230817	164300	204794871	960	960	960	960	0
129	20230817	164200	204794871	960	960	960	960	0
130	20230817	164100	204794871	960	960	960	960	0
131	20230817	164000	204794871	960	960	960	960	0
132	20230817	163900	204794871	960	960	960	960	0
133	20230817	163800	204794871	960	960	960	960	0
134	20230817	163700	204794871	960	960	960	960	0
135	20230817	163600	204794871	960	960	960	960	0
136	20230817	163500	204794871	960	960	960	960	0
137	20230817	163400	204794871	960	960	960	960	0
138	20230817	163300	204794871	960	960	960	960	0
139	20230817	163200	204794871	960	960	960	960	0
140	20230817	163100	204794871	960	960	960	960	0
141	20230817	163000	204794871	960	960	960	960	0
142	20230817	162900	204794871	960	960	960	960	0
143	20230817	162800	204794871	960	960	960	960	0
144	20230817	162700	204794871	960	960	960	960	0
145	20230817	162600	204794871	960	960	960	960	0
146	20230817	162500	204794871	960	960	960	960	0
147	20230817	162400	204794871	960	960	960	960	0
148	20230817	162300	204794871	960	960	960	960	0
149	20230817	162200	204794871	960	960	960	960	0
150	20230817	162100	204794871	960	960	960	960	0
151	20230817	162000	204794871	960	960	960	960	0
152	20230817	161900	204794871	960	960	960	960	783
153	20230817	161800	204794871	960	960	960	960	0
154	20230817	161700	204794871	960	960	960	960	0
155	20230817	161600	204794871	960	960	960	960	0
156	20230817	161500	204794871	960	960	960	960	0
157	20230817	161400	204794871	960	960	960	960	0
158	20230817	161300	204794871	960	960	960	960	0
159	20230817	161200	204794871	960	960	960	960	0
160	20230817	161100	204794871	960	960	960	960	0
161	20230817	161000	204794871	960	960	960	960	0
162	20230817	160900	204794871	960	960	960	960	0
163	20230817	160800	204794871	960	960	960	960	0
164	20230817	160700	204794871	960	960	960	960	0
165	20230817	160600	204794871	960	960	960	960	0
166	20230817	160500	204794871	960	960	960	960	0
167	20230817	160400	204794871	960	960	960	960	0
168	20230817	160300	204794871	960	960	960	960	0
169	20230817	160200	204794871	960	960	960	960	0
170	20230817	160100	204794871	960	960	960	960	0
171	20230817	160000	204794871	960	960	960	960	0
172	20230817	155900	204794871	960	960	960	960	0
173	20230817	155800	204794871	960	960	960	960	0
174	20230817	155700	204794871	960	960	960	960	0
175	20230817	155600	204794871	960	960	960	960	0
176	20230817	155500	204794871	960	960	960	960	0
177	20230817	155400	204794871	960	960	960	960	0
178	20230817	155300	204794871	960	960	960	960	0
179	20230817	155200	204794871	960	960	960	960	0
180	20230817	155100	204794871	960	960	960	960	0
181	20230817	155000	204794871	960	960	960	960	0
182	20230817	154900	204794871	960	960	960	960	783
183	20230817	154800	204794871	960	960	960	960	0
184	20230817	154700	204794871	960	960	960	960	0
185	20230817	154600	204794871	960	960	960	960	0
186	20230817	154500	204794871	960	960	960	960	0
187	20230817	154400	204794871	960	960	960	960	0
188	20230817	154300	204794871	960	960	960	960	0
189	20230817	154200	204794871	960	960	960	960	0
190	20230817	154100	204794871	960	960	960	960	0
191	20230817	154000	204794871	960	960	960	960	0
192	20230817	153900	204794871	960	960	960	960	0
193	20230817	153800	204794871	960	960	960	960	0
194	20230817	153700	204794871	960	960	960	960	0
195	20230817	153600	204794871	960	960	960	960	0
196	20230817	153500	204794871	960	960	960	960	0
197	20230817	153400	204794871	960	960	960	960	0
198	20230817	153300	204794871	960	960	960	960	0
199	20230817	153200	204794871	960	960	960	960	0
200	20230817	153100	204794871	960	960	960	960	0
201	20230817	153000	204794871	960	960	960	960	783
202	20230817	152900	204043191	960	960	960	960	0
203	20230817	152800	204043191	960	960	960	960	0
204	20230817	152700	204043191	960	960	960	960	0
205	20230817	152600	204043191	960	960	960	960	0
206	20230817	152500	204043191	960	960	960	960	0
207	20230817	152400	204043191	960	960	960	960	0
208	20230817	152300	204043191	960	960	960	960	0
209	20230817	152200	204043191	960	960	960	960	0
210	20230817	152100	204043191	960	960	960	960	0
211	20230817	152000	204043191	960	960	960	960	0
212	20230817	151900	204043191	960	960	960	960	1061
213	20230817	151800	203024631	965	965	965	965	0
214	20230817	151700	203024631	965	965	965	965	1
215	20230817	151600	203023666	960	960	960	960	8
216	20230817	151500	203015986	965	965	965	965	0
217	20230817	151400	203015986	965	965	965	965	1
218	20230817	151300	203015021	960	960	960	960	2
219	20230817	151200	203013101	965	965	965	965	0
220	20230817	151100	203013101	965	965	965	965	0
221	20230817	151000	203013101	965	965	965	965	0
222	20230817	150900	203013101	965	962	965	962	109
223	20230817	150800	202908238	962	962	962	962	0
224	20230817	150700	202908238	962	961	962	961	2897
225	20230817	150600	200122705	959	959	959	959	1000
226	20230817	150500	199163705	961	959	961	959	201
227	20230817	150400	198970944	959	959	959	959	0
228	20230817	150300	198970944	959	960	960	959	100
229	20230817	150200	198875039	961	961	961	961	1
230	20230817	150100	198874078	960	960	960	960	0
231	20230817	150000	198874078	960	960	960	960	0
232	20230817	145900	198874078	960	960	960	960	0
233	20230817	145800	198874078	960	960	960	960	0
234	20230817	145700	198874078	960	960	960	960	0
235	20230817	145600	198874078	960	960	960	960	99
236	20230817	145500	198779038	960	960	960	960	2
237	20230817	145400	198777118	960	959	960	959	2280
238	20230817	145300	196588537	960	960	960	960	0
239	20230817	145200	196588537	960	960	960	960	39
240	20230817	145100	196551097	960	960	960	960	0
241	20230817	145000	196551097	960	960	960	960	1
242	20230817	144900	196550137	959	959	959	959	0
243	20230817	144800	196550137	959	959	959	959	0
244	20230817	144700	196550137	959	959	959	959	0
245	20230817	144600	196550137	959	959	959	959	0
246	20230817	144500	196550137	959	959	959	959	300
247	20230817	144400	196262437	959	959	959	959	480
248	20230817	144300	195802117	960	960	960	960	0
249	20230817	144200	195802117	960	960	960	960	0
250	20230817	144100	195802117	960	960	960	960	16
251	20230817	144000	195786757	960	960	960	960	0
252	20230817	143900	195786757	960	960	960	960	84
253	20230817	143800	195706117	960	960	960	960	0
254	20230817	143700	195706117	960	959	960	959	105
255	20230817	143600	195605417	960	960	960	960	1
256	20230817	143500	195604457	959	959	959	959	0
257	20230817	143400	195604457	959	959	959	959	2327
258	20230817	143300	193372864	959	959	959	959	0
259	20230817	143200	193372864	959	959	959	959	0
260	20230817	143100	193372864	959	959	959	959	1186
261	20230817	143000	192235490	959	959	959	959	999
262	20230817	142900	191277449	960	960	960	960	1
263	20230817	142800	191276489	961	961	961	961	0
264	20230817	142700	191276489	961	961	961	961	0
265	20230817	142600	191276489	961	961	961	961	100
266	20230817	142500	191180389	961	961	961	961	0
267	20230817	142400	191180389	961	961	961	961	100
268	20230817	142300	191084289	961	961	961	961	0
269	20230817	142200	191084289	961	961	961	961	0
270	20230817	142100	191084289	961	961	961	961	12
271	20230817	142000	191072757	961	961	961	961	1
272	20230817	141900	191071796	961	961	961	961	1
273	20230817	141800	191070835	961	961	961	961	0
274	20230817	141700	191070835	961	961	961	961	0
275	20230817	141600	191070835	961	961	961	961	23
276	20230817	141500	191048732	958	958	958	958	0
277	20230817	141400	191048732	958	958	958	958	0
278	20230817	141300	191048732	958	958	958	958	0
279	20230817	141200	191048732	958	958	958	958	0
280	20230817	141100	191048732	958	958	958	958	0
281	20230817	141000	191048732	958	958	958	958	107
282	20230817	140900	190946226	958	958	958	958	0
283	20230817	140800	190946226	958	958	958	958	0
284	20230817	140700	190946226	958	958	958	958	11
285	20230817	140600	190935688	961	961	961	961	250
286	20230817	140500	190695438	961	961	961	961	0
287	20230817	140400	190695438	961	961	961	961	0
288	20230817	140300	190695438	961	961	961	961	350
289	20230817	140200	190359088	958	958	958	958	0
290	20230817	140100	190359088	958	958	958	958	0
291	20230817	140000	190359088	958	958	958	958	1
292	20230817	135900	190358130	961	961	961	961	0
293	20230817	135800	190358130	961	961	961	961	0
294	20230817	135700	190358130	961	961	961	961	0
295	20230817	135600	190358130	961	961	961	961	0
296	20230817	135500	190358130	961	958	961	958	7
297	20230817	135400	190351406	961	961	961	961	0
298	20230817	135300	190351406	961	961	961	961	0
299	20230817	135200	190351406	961	961	961	961	34
300	20230817	135100	190318732	961	961	961	961	0
301	20230817	135000	190318732	961	961	961	961	0
302	20230817	134900	190318732	961	961	961	961	20
303	20230817	134800	190299512	962	962	962	962	0
304	20230817	134700	190299512	962	962	962	962	0
305	20230817	134600	190299512	962	962	962	962	0
306	20230817	134500	190299512	962	962	962	962	0
307	20230817	134400	190299512	962	962	962	962	0
308	20230817	134300	190299512	962	962	962	962	1
309	20230817	134200	190298550	958	959	959	958	696
310	20230817	134100	189631458	960	960	960	960	0
311	20230817	134000	189631458	960	960	960	960	0
312	20230817	133900	189631458	960	960	960	960	314
313	20230817	133800	189330018	961	961	961	961	0
314	20230817	133700	189330018	961	961	961	961	0
315	20230817	133600	189330018	961	961	961	961	120
316	20230817	133500	189214698	961	961	961	961	373
317	20230817	133400	188856245	962	962	962	962	10
318	20230817	133300	188846625	962	962	962	962	0
319	20230817	133200	188846625	962	962	962	962	211
320	20230817	133100	188643643	962	962	962	962	0
321	20230817	133000	188643643	962	962	962	962	0
322	20230817	132900	188643643	962	962	962	962	0
323	20230817	132800	188643643	962	962	962	962	200
324	20230817	132700	188451243	962	962	962	962	0
325	20230817	132600	188451243	962	960	962	960	518
326	20230817	132500	187953961	960	960	960	960	0
327	20230817	132400	187953961	960	960	960	960	0
328	20230817	132300	187953961	960	960	960	960	0
329	20230817	132200	187953961	960	960	960	960	0
330	20230817	132100	187953961	960	960	960	960	15
331	20230817	132000	187939561	960	960	960	960	0
332	20230817	131900	187939561	960	960	960	960	0
333	20230817	131800	187939561	960	960	960	960	468
334	20230817	131700	187490281	962	962	962	962	21
335	20230817	131600	187470079	962	962	962	962	0
336	20230817	131500	187470079	962	962	962	962	0
337	20230817	131400	187470079	962	961	962	961	10
338	20230817	131300	187460468	960	961	961	960	35
339	20230817	131200	187426865	962	962	962	962	104
340	20230817	131100	187326817	962	962	962	962	0
341	20230817	131000	187326817	962	962	962	962	25
342	20230817	130900	187302767	962	962	962	962	0
343	20230817	130800	187302767	962	962	962	962	0
344	20230817	130700	187302767	962	962	962	962	100
345	20230817	130600	187206567	962	962	962	962	0
346	20230817	130500	187206567	962	962	962	962	0
347	20230817	130400	187206567	962	962	962	962	0
348	20230817	130300	187206567	962	962	962	962	0
349	20230817	130200	187206567	962	962	962	962	95
350	20230817	130100	187115177	962	962	962	962	0
351	20230817	130000	187115177	962	962	962	962	0
352	20230817	125900	187115177	962	962	962	962	0
353	20230817	125800	187115177	962	962	962	962	1
354	20230817	125700	187114215	956	956	956	956	0
355	20230817	125600	187114215	956	956	956	956	0
356	20230817	125500	187114215	956	956	956	956	0
357	20230817	125400	187114215	956	956	956	956	0
358	20230817	125300	187114215	956	956	956	956	0
359	20230817	125200	187114215	956	956	956	956	0
360	20230817	125100	187114215	956	956	956	956	0
361	20230817	125000	187114215	956	956	956	956	116
362	20230817	124900	187003319	955	955	955	955	0
363	20230817	124800	187003319	955	955	955	955	0
364	20230817	124700	187003319	955	955	955	955	0
365	20230817	124600	187003319	955	955	955	955	0
366	20230817	124500	187003319	955	959	959	955	6000
367	20230817	124400	181264472	959	959	959	959	0
368	20230817	124300	181264472	959	959	959	959	0
369	20230817	124200	181264472	959	959	959	959	0
370	20230817	124100	181264472	959	959	959	959	0
371	20230817	124000	181264472	959	959	959	959	0
372	20230817	123900	181264472	959	959	959	959	15
373	20230817	123800	181250087	959	959	959	959	0
374	20230817	123700	181250087	959	959	959	959	0
375	20230817	123600	181250087	959	959	959	959	2000
376	20230817	123500	179332087	959	959	959	959	0
377	20230817	123400	179332087	959	959	959	959	490
378	20230817	123300	178862177	962	962	962	962	0
379	20230817	123200	178862177	962	962	962	962	1
380	20230817	123100	178861215	958	958	958	958	0
381	20230817	123000	178861215	958	958	958	958	0
382	20230817	122900	178861215	958	958	958	958	0
383	20230817	122800	178861215	958	958	958	958	0
384	20230817	122700	178861215	958	958	958	958	0
385	20230817	122600	178861215	958	958	958	958	0
386	20230817	122500	178861215	958	958	958	958	0
387	20230817	122400	178861215	958	958	958	958	0
388	20230817	122300	178861215	958	958	958	958	20
389	20230817	122200	178842055	962	962	962	962	0
390	20230817	122100	178842055	962	962	962	962	0
391	20230817	122000	178842055	962	962	962	962	0
392	20230817	121900	178842055	962	962	962	962	0
393	20230817	121800	178842055	962	962	962	962	0
394	20230817	121700	178842055	962	962	962	962	16
395	20230817	121600	178826663	962	962	962	962	0
396	20230817	121500	178826663	962	962	962	962	1
397	20230817	121400	178825701	960	960	960	960	30
398	20230817	121300	178796901	960	960	960	960	352
399	20230817	121200	178458981	957	957	957	957	432
400	20230817	121100	178045557	958	958	958	958	22
401	20230817	121000	178024481	957	957	957	957	0
402	20230817	120900	178024481	957	958	958	957	276
403	20230817	120800	177760340	959	959	960	959	347
404	20230817	120700	177427494	960	960	960	960	2
405	20230817	120600	177425574	960	960	960	960	0
406	20230817	120500	177425574	960	960	960	960	1
407	20230817	120400	177424614	958	958	958	958	0
408	20230817	120300	177424614	958	958	958	958	1
409	20230817	120200	177423656	958	958	958	958	0
410	20230817	120100	177423656	958	958	958	958	196
411	20230817	120000	177235888	960	960	960	960	0
412	20230817	115900	177235888	960	960	960	960	1932
413	20230817	115800	175381168	962	962	962	962	0
414	20230817	115700	175381168	962	962	962	962	0
415	20230817	115600	175381168	962	962	962	962	0
416	20230817	115500	175381168	962	962	962	962	0
417	20230817	115400	175381168	962	962	962	962	0
418	20230817	115300	175381168	962	962	962	962	6
419	20230817	115200	175375396	963	963	963	963	0
420	20230817	115100	175375396	963	963	963	963	0
421	20230817	115000	175375396	963	963	963	963	0
422	20230817	114900	175375396	963	963	963	963	20
423	20230817	114800	175356136	964	964	964	964	0
424	20230817	114700	175356136	964	964	964	964	0
425	20230817	114600	175356136	964	964	964	964	0
426	20230817	114500	175356136	964	964	964	964	1
427	20230817	114400	175355172	962	962	962	962	0
428	20230817	114300	175355172	962	962	962	962	0
429	20230817	114200	175355172	962	962	962	962	0
430	20230817	114100	175355172	962	962	962	962	0
431	20230817	114000	175355172	962	962	962	962	0
432	20230817	113900	175355172	962	962	962	962	5013
433	20230817	113800	170532666	962	962	962	962	0
434	20230817	113700	170532666	962	962	962	962	179
435	20230817	113600	170360468	962	962	962	962	20
436	20230817	113500	170341228	962	962	962	962	0
437	20230817	113400	170341228	962	962	962	962	0
438	20230817	113300	170341228	962	962	962	962	0
439	20230817	113200	170341228	962	962	962	962	0
440	20230817	113100	170341228	962	962	962	962	0
441	20230817	113000	170341228	962	962	962	962	0
442	20230817	112900	170341228	962	962	962	962	1
443	20230817	112800	170340266	960	960	960	960	0
444	20230817	112700	170340266	960	960	960	960	0
445	20230817	112600	170340266	960	960	960	960	1001
446	20230817	112500	169379306	958	956	958	955	7735
447	20230817	112400	161974124	956	956	956	956	100
448	20230817	112300	161878524	956	956	956	956	0
449	20230817	112200	161878524	956	956	956	956	0
450	20230817	112100	161878524	956	956	956	956	205
451	20230817	112000	161682544	956	956	956	956	0
452	20230817	111900	161682544	956	956	956	956	0
453	20230817	111800	161682544	956	956	956	956	0
454	20230817	111700	161682544	956	956	956	956	0
455	20230817	111600	161682544	956	956	956	956	0
456	20230817	111500	161682544	956	956	956	956	0
457	20230817	111400	161682544	956	956	956	956	0
458	20230817	111300	161682544	956	956	956	956	0
459	20230817	111200	161682544	956	956	956	956	109
460	20230817	111100	161578340	956	952	956	952	61
461	20230817	111000	161520228	952	952	952	952	10
462	20230817	110900	161510708	956	955	956	955	3
463	20230817	110800	161507842	952	954	954	952	30
464	20230817	110700	161479236	955	955	955	955	2405
465	20230817	110600	159182461	955	955	955	955	82
466	20230817	110500	159104151	955	955	955	955	0
467	20230817	110400	159104151	955	955	955	955	0
468	20230817	110300	159104151	955	955	955	955	0
469	20230817	110200	159104151	955	955	955	955	0
470	20230817	110100	159104151	955	954	955	954	4
471	20230817	110000	159100334	951	951	951	951	3
472	20230817	105900	159097481	955	955	955	955	104
473	20230817	105800	158998161	955	955	955	955	0
474	20230817	105700	158998161	955	955	955	955	0
475	20230817	105600	158998161	955	955	955	955	10
476	20230817	105500	158988611	955	955	955	955	500
477	20230817	105400	158511111	955	954	955	954	49
478	20230817	105300	158464364	954	954	954	954	800
479	20230817	105200	157701164	954	954	954	954	0
480	20230817	105100	157701164	954	954	954	954	0
481	20230817	105000	157701164	954	954	954	954	0
482	20230817	104900	157701164	954	954	954	954	0
483	20230817	104800	157701164	954	954	954	954	0
484	20230817	104700	157701164	954	954	954	954	500
485	20230817	104600	157224164	954	954	954	954	0
486	20230817	104500	157224164	954	954	954	954	0
487	20230817	104400	157224164	954	954	954	954	0
488	20230817	104300	157224164	954	954	954	954	0
489	20230817	104200	157224164	954	954	954	954	0
490	20230817	104100	157224164	954	949	954	949	136
491	20230817	104000	157095095	954	954	954	954	0
492	20230817	103900	157095095	954	954	954	954	0
493	20230817	103800	157095095	954	953	954	953	55
494	20230817	103700	157042679	953	953	953	953	0
495	20230817	103600	157042679	953	953	953	953	1472
496	20230817	103500	155639863	954	952	954	952	194
497	20230817	103400	155455166	952	952	952	952	14
498	20230817	103300	155441838	955	953	955	953	301
499	20230817	103200	155154692	954	954	954	954	100
500	20230817	103100	155059292	954	954	954	954	0
501	20230817	103000	155059292	954	947	954	946	179
502	20230817	102900	154889715	952	952	952	952	0
503	20230817	102800	154889715	952	952	952	952	0
504	20230817	102700	154889715	952	952	952	952	0
505	20230817	102600	154889715	952	952	952	952	0
506	20230817	102500	154889715	952	950	952	950	348
507	20230817	102400	154559013	952	952	952	952	1
508	20230817	102300	154558061	947	948	954	947	2484
509	20230817	102200	152205606	948	948	948	948	0
510	20230817	102100	152205606	948	948	948	948	556
511	20230817	102000	151678518	955	955	955	955	494
512	20230817	101900	151206748	955	955	955	955	10
513	20230817	101800	151197198	955	955	955	955	0
514	20230817	101700	151197198	955	951	955	951	11
515	20230817	101600	151186733	956	956	956	956	0
516	20230817	101500	151186733	956	949	956	949	60
517	20230817	101400	151129786	947	947	947	947	0
518	20230817	101300	151129786	947	947	947	947	0
519	20230817	101200	151129786	947	947	950	947	2432
520	20230817	101100	148826589	950	949	950	948	35
521	20230817	101000	148793402	950	956	956	950	1348
522	20230817	100900	147512296	955	955	955	955	0
523	20230817	100800	147512296	955	955	955	955	467
524	20230817	100700	147066311	957	955	957	955	2072
525	20230817	100600	145083745	955	955	955	955	830
526	20230817	100500	144291095	948	948	948	948	0
527	20230817	100400	144291095	948	948	948	948	225
528	20230817	100300	144077795	948	948	948	948	72
529	20230817	100200	144009539	948	947	948	947	1463
530	20230817	100100	142624077	947	947	947	947	509
531	20230817	100000	142142054	947	947	947	947	0
532	20230817	095900	142142054	947	948	948	947	517
533	20230817	095800	141651955	948	948	948	948	0
534	20230817	095700	141651955	948	948	948	948	2
535	20230817	095600	141650059	948	948	948	948	440
536	20230817	095500	141232939	948	949	949	948	72
537	20230817	095400	141164682	949	949	949	949	2
538	20230817	095300	141162784	950	952	954	950	2355
539	20230817	095200	138925470	953	955	955	953	3187
540	20230817	095100	135886762	955	955	955	955	648
541	20230817	095000	135267922	961	961	961	961	0
542	20230817	094900	135267922	961	960	961	960	2
543	20230817	094800	135266001	954	954	954	954	1
544	20230817	094700	135265047	954	954	954	954	0
545	20230817	094600	135265047	954	962	962	954	84
546	20230817	094500	135184845	957	957	957	957	8982
547	20230817	094400	126589071	958	957	958	957	1100
548	20230817	094300	125536271	957	957	957	957	20
549	20230817	094200	125517131	955	955	955	955	0
550	20230817	094100	125517131	955	955	955	955	0
551	20230817	094000	125517131	955	957	957	955	275
552	20230817	093900	125253961	957	957	957	957	2548
553	20230817	093800	122815525	966	957	966	957	99
554	20230817	093700	122720747	957	957	957	957	1555
555	20230817	093600	121232612	957	958	958	957	21
556	20230817	093500	121212512	958	948	958	948	12214
557	20230817	093400	109631380	948	947	948	940	690
558	20230817	093300	108982022	949	949	949	949	0
559	20230817	093200	108982022	949	946	949	936	5731
560	20230817	093100	103605487	945	955	955	936	13600
561	20230817	093000	90674544	957	956	957	956	1109
562	20230817	092900	89614339	958	958	958	957	2858
563	20230817	092800	86879179	958	958	958	958	0
564	20230817	092700	86879179	958	958	958	958	941
565	20230817	092600	85977701	958	964	964	958	3220
566	20230817	092500	82890915	960	961	961	960	1586
567	20230817	092400	81368335	961	961	961	961	29
568	20230817	092300	81340466	964	960	964	960	184
569	20230817	092200	81163822	958	960	960	958	686
570	20230817	092100	80506011	960	960	960	960	714
571	20230817	092000	79820571	961	964	964	961	815
572	20230817	091900	79037323	965	965	965	965	0
573	20230817	091800	79037323	965	962	972	962	10906
574	20230817	091700	68516333	964	964	964	964	0
575	20230817	091600	68516333	964	963	964	962	119
576	20230817	091500	68401848	964	964	964	962	778
577	20230817	091400	67652346	965	965	965	965	238
578	20230817	091300	67422676	965	970	970	964	42894
579	20230817	091200	25985553	970	970	970	970	0
580	20230817	091100	25985553	970	970	970	970	1420
581	20230817	091000	24608153	971	970	971	970	11983
582	20230817	090900	12983002	971	971	971	970	1418
583	20230817	090800	11607124	971	973	976	971	3009
584	20230817	090700	8684450	978	977	978	977	973
585	20230817	090600	7733565	974	976	976	974	2864
586	20230817	090500	4938303	976	976	976	976	156
587	20230817	090400	4786047	976	975	976	973	2536
588	20230817	090300	2312528	976	976	976	976	1000
589	20230817	090200	1336528	976	976	976	976	503
590	20230817	090100	845600	976	976	976	976	1
591	20230817	090000	844624	976	973	976	973	868