KissMeData/036170/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191000	329903304	967	967	967	967	2286
3	20230817	190900	329903304	967	967	967	967	0
4	20230817	190800	329903304	967	967	967	967	0
5	20230817	190700	329903304	967	967	967	967	0
6	20230817	190600	329903304	967	967	967	967	0
7	20230817	190500	329903304	967	967	967	967	0
8	20230817	190400	329903304	967	967	967	967	0
9	20230817	190300	329903304	967	967	967	967	0
10	20230817	190200	329903304	967	967	967	967	0
11	20230817	190100	329903304	967	967	967	967	0
12	20230817	190000	329903304	967	967	967	967	0
13	20230817	185900	329903304	967	967	967	967	0
14	20230817	185800	329903304	967	967	967	967	0
15	20230817	185700	329903304	967	967	967	967	0
16	20230817	185600	329903304	967	967	967	967	0
17	20230817	185500	329903304	967	967	967	967	0
18	20230817	185400	329903304	967	967	967	967	0
19	20230817	185300	329903304	967	967	967	967	0
20	20230817	185200	329903304	967	967	967	967	0
21	20230817	185100	329903304	967	967	967	967	0
22	20230817	185000	329903304	967	967	967	967	0
23	20230817	184900	329903304	967	967	967	967	0
24	20230817	184800	329903304	967	967	967	967	0
25	20230817	184700	329903304	967	967	967	967	0
26	20230817	184600	329903304	967	967	967	967	0
27	20230817	184500	329903304	967	967	967	967	0
28	20230817	184400	329903304	967	967	967	967	0
29	20230817	184300	329903304	967	967	967	967	0
30	20230817	184200	329903304	967	967	967	967	0
31	20230817	184100	329903304	967	967	967	967	0
32	20230817	184000	329903304	967	967	967	967	2286
33	20230817	183900	329903304	967	967	967	967	0
34	20230817	183800	329903304	967	967	967	967	0
35	20230817	183700	329903304	967	967	967	967	0
36	20230817	183600	329903304	967	967	967	967	0
37	20230817	183500	329903304	967	967	967	967	0
38	20230817	183400	329903304	967	967	967	967	0
39	20230817	183300	329903304	967	967	967	967	0
40	20230817	183200	329903304	967	967	967	967	0
41	20230817	183100	329903304	967	967	967	967	0
42	20230817	183000	329903304	967	967	967	967	0
43	20230817	182900	329903304	967	967	967	967	0
44	20230817	182800	329903304	967	967	967	967	0
45	20230817	182700	329903304	967	967	967	967	0
46	20230817	182600	329903304	967	967	967	967	0
47	20230817	182500	329903304	967	967	967	967	0
48	20230817	182400	329903304	967	967	967	967	0
49	20230817	182300	329903304	967	967	967	967	0
50	20230817	182200	329903304	967	967	967	967	0
51	20230817	182100	329903304	967	967	967	967	0
52	20230817	182000	329903304	967	967	967	967	0
53	20230817	181900	329903304	967	967	967	967	0
54	20230817	181800	329903304	967	967	967	967	0
55	20230817	181700	329903304	967	967	967	967	0
56	20230817	181600	329903304	967	967	967	967	0
57	20230817	181500	329903304	967	967	967	967	0
58	20230817	181400	329903304	967	967	967	967	0
59	20230817	181300	329903304	967	967	967	967	0
60	20230817	181200	329903304	967	967	967	967	0
61	20230817	181100	329903304	967	967	967	967	0
62	20230817	181000	329903304	967	967	967	967	2286
63	20230817	180900	329903304	967	967	967	967	0
64	20230817	180800	329903304	967	967	967	967	0
65	20230817	180700	329903304	967	967	967	967	0
66	20230817	180600	329903304	967	967	967	967	0
67	20230817	180500	329903304	967	967	967	967	0
68	20230817	180400	329903304	967	967	967	967	0
69	20230817	180300	329903304	967	967	967	967	0
70	20230817	180200	329903304	967	967	967	967	0
71	20230817	180100	329903304	967	967	967	967	0
72	20230817	180000	329903304	967	967	967	967	0
73	20230817	175900	329903304	967	967	967	967	0
74	20230817	175800	329903304	967	967	967	967	0
75	20230817	175700	329903304	967	967	967	967	0
76	20230817	175600	329903304	967	967	967	967	0
77	20230817	175500	329903304	967	967	967	967	0
78	20230817	175400	329903304	967	967	967	967	0
79	20230817	175300	329903304	967	967	967	967	0
80	20230817	175200	329903304	967	967	967	967	0
81	20230817	175100	329903304	967	967	967	967	0
82	20230817	175000	329903304	967	967	967	967	0
83	20230817	174900	329903304	967	967	967	967	0
84	20230817	174800	329903304	967	967	967	967	0
85	20230817	174700	329903304	967	967	967	967	0
86	20230817	174600	329903304	967	967	967	967	0
87	20230817	174500	329903304	967	967	967	967	0
88	20230817	174400	329903304	967	967	967	967	0
89	20230817	174300	329903304	967	967	967	967	0
90	20230817	174200	329903304	967	967	967	967	0
91	20230817	174100	329903304	967	967	967	967	0
92	20230817	174000	329903304	967	967	967	967	2286
93	20230817	173900	329903304	967	967	967	967	0
94	20230817	173800	329903304	967	967	967	967	0
95	20230817	173700	329903304	967	967	967	967	0
96	20230817	173600	329903304	967	967	967	967	0
97	20230817	173500	329903304	967	967	967	967	0
98	20230817	173400	329903304	967	967	967	967	0
99	20230817	173300	329903304	967	967	967	967	0
100	20230817	173200	329903304	967	967	967	967	0
101	20230817	173100	329903304	967	967	967	967	0
102	20230817	173000	329903304	967	967	967	967	0
103	20230817	172900	329903304	967	967	967	967	0
104	20230817	172800	329903304	967	967	967	967	0
105	20230817	172700	329903304	967	967	967	967	0
106	20230817	172600	329903304	967	967	967	967	0
107	20230817	172500	329903304	967	967	967	967	0
108	20230817	172400	329903304	967	967	967	967	0
109	20230817	172300	329903304	967	967	967	967	0
110	20230817	172200	329903304	967	967	967	967	0
111	20230817	172100	329903304	967	967	967	967	0
112	20230817	172000	329903304	967	967	967	967	0
113	20230817	171900	329903304	967	967	967	967	0
114	20230817	171800	329903304	967	967	967	967	0
115	20230817	171700	329903304	967	967	967	967	0
116	20230817	171600	329903304	967	967	967	967	0
117	20230817	171500	329903304	967	967	967	967	0
118	20230817	171400	329903304	967	967	967	967	0
119	20230817	171300	329903304	967	967	967	967	0
120	20230817	171200	329903304	967	967	967	967	0
121	20230817	171100	329903304	967	967	967	967	0
122	20230817	171000	329903304	967	967	967	967	2286
123	20230817	170900	329903304	967	967	967	967	0
124	20230817	170800	329903304	967	967	967	967	0
125	20230817	170700	329903304	967	967	967	967	0
126	20230817	170600	329903304	967	967	967	967	0
127	20230817	170500	329903304	967	967	967	967	0
128	20230817	170400	329903304	967	967	967	967	0
129	20230817	170300	329903304	967	967	967	967	0
130	20230817	170200	329903304	967	967	967	967	0
131	20230817	170100	329903304	967	967	967	967	0
132	20230817	170000	329903304	967	967	967	967	0
133	20230817	165900	329903304	967	967	967	967	0
134	20230817	165800	329903304	967	967	967	967	0
135	20230817	165700	329903304	967	967	967	967	0
136	20230817	165600	329903304	967	967	967	967	0
137	20230817	165500	329903304	967	967	967	967	0
138	20230817	165400	329903304	967	967	967	967	0
139	20230817	165300	329903304	967	967	967	967	0
140	20230817	165200	329903304	967	967	967	967	0
141	20230817	165100	329903304	967	967	967	967	0
142	20230817	165000	329903304	967	967	967	967	0
143	20230817	164900	329903304	967	967	967	967	0
144	20230817	164800	329903304	967	967	967	967	0
145	20230817	164700	329903304	967	967	967	967	0
146	20230817	164600	329903304	967	967	967	967	0
147	20230817	164500	329903304	967	967	967	967	0
148	20230817	164400	329903304	967	967	967	967	0
149	20230817	164300	329903304	967	967	967	967	0
150	20230817	164200	329903304	967	967	967	967	0
151	20230817	164100	329903304	967	967	967	967	0
152	20230817	164000	329903304	967	967	967	967	2286
153	20230817	163900	329903304	967	967	967	967	0
154	20230817	163800	329903304	967	967	967	967	0
155	20230817	163700	329903304	967	967	967	967	0
156	20230817	163600	329903304	967	967	967	967	0
157	20230817	163500	329903304	967	967	967	967	0
158	20230817	163400	329903304	967	967	967	967	0
159	20230817	163300	329903304	967	967	967	967	0
160	20230817	163200	329903304	967	967	967	967	0
161	20230817	163100	329903304	967	967	967	967	0
162	20230817	163000	329903304	967	967	967	967	0
163	20230817	162900	329903304	967	967	967	967	0
164	20230817	162800	329903304	967	967	967	967	0
165	20230817	162700	329903304	967	967	967	967	0
166	20230817	162600	329903304	967	967	967	967	0
167	20230817	162500	329903304	967	967	967	967	0
168	20230817	162400	329903304	967	967	967	967	0
169	20230817	162300	329903304	967	967	967	967	0
170	20230817	162200	329903304	967	967	967	967	0
171	20230817	162100	329903304	967	967	967	967	0
172	20230817	162000	329903304	967	967	967	967	0
173	20230817	161900	329903304	967	967	967	967	0
174	20230817	161800	329903304	967	967	967	967	0
175	20230817	161700	329903304	967	967	967	967	0
176	20230817	161600	329903304	967	967	967	967	0
177	20230817	161500	329903304	967	967	967	967	0
178	20230817	161400	329903304	967	967	967	967	0
179	20230817	161300	329903304	967	967	967	967	0
180	20230817	161200	329903304	967	967	967	967	0
181	20230817	161100	329903304	967	967	967	967	0
182	20230817	161000	329903304	967	967	967	967	2286
183	20230817	160900	329903304	967	967	967	967	0
184	20230817	160800	329903304	967	967	967	967	0
185	20230817	160700	329903304	967	967	967	967	0
186	20230817	160600	329903304	967	967	967	967	0
187	20230817	160500	329903304	967	967	967	967	0
188	20230817	160400	329903304	967	967	967	967	0
189	20230817	160300	329903304	967	967	967	967	0
190	20230817	160200	329903304	967	967	967	967	0
191	20230817	160100	329903304	967	967	967	967	0
192	20230817	160000	329903304	967	967	967	967	0
193	20230817	155900	329903304	967	967	967	967	0
194	20230817	155800	329903304	967	967	967	967	0
195	20230817	155700	329903304	967	967	967	967	0
196	20230817	155600	329903304	967	967	967	967	0
197	20230817	155500	329903304	967	967	967	967	0
198	20230817	155400	329903304	967	967	967	967	0
199	20230817	155300	329903304	967	967	967	967	0
200	20230817	155200	329903304	967	967	967	967	0
201	20230817	155100	329903304	967	967	967	967	0
202	20230817	155000	329903304	967	967	967	967	0
203	20230817	154900	329903304	967	967	967	967	0
204	20230817	154800	329903304	967	967	967	967	0
205	20230817	154700	329903304	967	967	967	967	0
206	20230817	154600	329903304	967	967	967	967	0
207	20230817	154500	329903304	967	967	967	967	0
208	20230817	154400	329903304	967	967	967	967	0
209	20230817	154300	329903304	967	967	967	967	0
210	20230817	154200	329903304	967	967	967	967	0
211	20230817	154100	329903304	967	967	967	967	0
212	20230817	154000	329903304	967	967	967	967	2286
213	20230817	153900	329903304	967	967	967	967	0
214	20230817	153800	329903304	967	967	967	967	0
215	20230817	153700	329903304	967	967	967	967	0
216	20230817	153600	329903304	967	967	967	967	0
217	20230817	153500	329903304	967	967	967	967	0
218	20230817	153400	329903304	967	967	967	967	0
219	20230817	153300	329903304	967	967	967	967	0
220	20230817	153200	329903304	967	967	967	967	0
221	20230817	153100	329903304	967	967	967	967	0
222	20230817	153000	329903304	967	967	967	967	2286
223	20230817	152900	327692742	969	969	969	969	0
224	20230817	152800	327692742	969	969	969	969	0
225	20230817	152700	327692742	969	969	969	969	0
226	20230817	152600	327692742	969	969	969	969	0
227	20230817	152500	327692742	969	969	969	969	0
228	20230817	152400	327692742	969	969	969	969	0
229	20230817	152300	327692742	969	969	969	969	0
230	20230817	152200	327692742	969	969	969	969	0
231	20230817	152100	327692742	969	969	969	969	0
232	20230817	152000	327692742	969	969	969	969	0
233	20230817	151900	327692742	969	969	969	969	19
234	20230817	151800	327674331	974	968	975	961	11347
235	20230817	151700	316718304	975	969	975	969	1225
236	20230817	151600	315530325	969	969	969	969	4000
237	20230817	151500	311654325	969	971	971	969	2000
238	20230817	151400	309715470	970	971	971	970	2230
239	20230817	151300	307551255	978	978	978	978	0
240	20230817	151200	307551255	978	978	978	978	1
241	20230817	151100	307550277	978	978	978	978	30
242	20230817	151000	307520937	978	977	978	977	50
243	20230817	150900	307472085	970	973	973	970	600
244	20230817	150800	306889690	978	978	978	978	0
245	20230817	150700	306889690	978	978	978	978	0
246	20230817	150600	306889690	978	978	978	978	201
247	20230817	150500	306693112	978	972	978	972	112
248	20230817	150400	306583636	972	972	972	972	20
249	20230817	150300	306564196	971	971	971	971	0
250	20230817	150200	306564196	971	971	971	971	0
251	20230817	150100	306564196	971	971	971	971	0
252	20230817	150000	306564196	971	975	975	971	2564
253	20230817	145900	304065032	975	975	975	975	10
254	20230817	145800	304055282	980	980	980	980	4
255	20230817	145700	304051362	975	975	975	975	0
256	20230817	145600	304051362	975	975	975	975	0
257	20230817	145500	304051362	975	975	975	975	0
258	20230817	145400	304051362	975	975	975	975	0
259	20230817	145300	304051362	975	975	975	975	0
260	20230817	145200	304051362	975	980	980	975	763
261	20230817	145100	303306927	980	980	980	980	0
262	20230817	145000	303306927	980	980	980	980	24
263	20230817	144900	303283407	980	980	980	980	13
264	20230817	144800	303270667	973	973	973	973	0
265	20230817	144700	303270667	973	973	973	973	0
266	20230817	144600	303270667	973	973	973	973	60
267	20230817	144500	303212287	980	980	980	980	0
268	20230817	144400	303212287	980	980	980	980	0
269	20230817	144300	303212287	980	979	980	979	694
270	20230817	144200	302532673	971	981	981	971	2706
271	20230817	144100	299901262	981	981	981	981	50
272	20230817	144000	299852212	980	980	980	980	0
273	20230817	143900	299852212	980	980	980	980	0
274	20230817	143800	299852212	980	980	980	980	0
275	20230817	143700	299852212	980	980	980	980	6
276	20230817	143600	299846332	980	980	980	980	1752
277	20230817	143500	298129372	978	980	980	978	254
278	20230817	143400	297880464	985	985	985	985	0
279	20230817	143300	297880464	985	985	985	985	0
280	20230817	143200	297880464	985	985	985	985	0
281	20230817	143100	297880464	985	985	985	985	5
282	20230817	143000	297875539	985	985	985	985	0
283	20230817	142900	297875539	985	985	985	985	0
284	20230817	142800	297875539	985	985	985	985	0
285	20230817	142700	297875539	985	985	985	985	10
286	20230817	142600	297865689	986	986	986	986	0
287	20230817	142500	297865689	986	986	986	986	6
288	20230817	142400	297859773	985	984	985	984	50
289	20230817	142300	297810543	985	985	985	985	0
290	20230817	142200	297810543	985	984	985	984	388
291	20230817	142100	297428461	985	983	985	983	2000
292	20230817	142000	295458993	983	980	983	980	201
293	20230817	141900	295262010	985	985	985	985	1
294	20230817	141800	295261025	980	980	980	980	0
295	20230817	141700	295261025	980	980	980	980	0
296	20230817	141600	295261025	980	980	980	980	0
297	20230817	141500	295261025	980	980	980	980	2063
298	20230817	141400	293239285	980	980	980	980	1
299	20230817	141300	293238305	985	985	985	985	0
300	20230817	141200	293238305	985	985	985	985	0
301	20230817	141100	293238305	985	985	985	985	0
302	20230817	141000	293238305	985	985	985	985	0
303	20230817	140900	293238305	985	985	985	985	1
304	20230817	140800	293237320	985	985	985	985	1
305	20230817	140700	293236335	980	980	980	980	50
306	20230817	140600	293187335	985	985	985	985	0
307	20230817	140500	293187335	985	985	985	985	0
308	20230817	140400	293187335	985	985	985	985	0
309	20230817	140300	293187335	985	985	985	985	0
310	20230817	140200	293187335	985	985	985	985	0
311	20230817	140100	293187335	985	985	985	985	1
312	20230817	140000	293186350	988	985	988	985	159
313	20230817	135900	293029432	986	985	986	985	2806
314	20230817	135800	290265521	984	979	984	979	10674
315	20230817	135700	279777305	979	979	979	979	10
316	20230817	135600	279767515	979	979	979	979	0
317	20230817	135500	279767515	979	979	979	979	100
318	20230817	135400	279669615	979	979	979	979	0
319	20230817	135300	279669615	979	979	979	979	0
320	20230817	135200	279669615	979	979	979	979	4
321	20230817	135100	279665699	979	979	979	979	0
322	20230817	135000	279665699	979	979	979	979	0
323	20230817	134900	279665699	979	979	979	979	0
324	20230817	134800	279665699	979	979	979	979	10
325	20230817	134700	279655909	976	976	976	976	786
326	20230817	134600	278888773	979	979	979	979	0
327	20230817	134500	278888773	979	979	979	979	0
328	20230817	134400	278888773	979	979	979	979	0
329	20230817	134300	278888773	979	979	979	979	0
330	20230817	134200	278888773	979	979	979	979	0
331	20230817	134100	278888773	979	979	979	979	0
332	20230817	134000	278888773	979	979	979	979	0
333	20230817	133900	278888773	979	979	979	979	10
334	20230817	133800	278878983	976	976	976	976	0
335	20230817	133700	278878983	976	976	976	976	0
336	20230817	133600	278878983	976	976	976	976	0
337	20230817	133500	278878983	976	977	977	976	100
338	20230817	133400	278781382	976	976	976	976	807
339	20230817	133300	277993750	977	979	979	977	276
340	20230817	133200	277724090	979	979	979	979	1
341	20230817	133100	277723111	976	979	979	976	1082
342	20230817	133000	276666544	977	977	979	977	300
343	20230817	132900	276373442	977	977	977	977	822
344	20230817	132800	275570348	977	977	977	977	518
345	20230817	132700	275064262	977	977	977	977	500
346	20230817	132600	274575762	977	977	977	977	6
347	20230817	132500	274569900	976	976	976	976	0
348	20230817	132400	274569900	976	976	976	976	864
349	20230817	132300	273726636	977	977	977	977	5500
350	20230817	132200	268353136	977	977	977	977	10
351	20230817	132100	268343366	977	977	977	977	0
352	20230817	132000	268343366	977	977	977	977	0
353	20230817	131900	268343366	977	977	977	977	1
354	20230817	131800	268342389	976	976	976	976	10
355	20230817	131700	268332629	977	977	977	977	200
356	20230817	131600	268137229	976	976	976	976	0
357	20230817	131500	268137229	976	976	976	976	600
358	20230817	131400	267551629	978	974	978	974	4502
359	20230817	131300	263153860	975	975	975	975	0
360	20230817	131200	263153860	975	975	975	975	1091
361	20230817	131100	262090135	975	975	975	975	60
362	20230817	131000	262031635	975	975	975	975	0
363	20230817	130900	262031635	975	975	975	975	0
364	20230817	130800	262031635	975	975	975	975	0
365	20230817	130700	262031635	975	975	975	975	283
366	20230817	130600	261755710	975	975	975	975	544
367	20230817	130500	261225310	975	975	975	975	1515
368	20230817	130400	259748185	977	977	977	977	0
369	20230817	130300	259748185	977	977	977	977	103
370	20230817	130200	259647554	977	975	977	975	426
371	20230817	130100	259231752	975	975	975	975	0
372	20230817	130000	259231752	975	975	975	975	3
373	20230817	125900	259228827	973	972	973	972	2374
374	20230817	125800	256919056	972	972	972	972	40
375	20230817	125700	256880176	968	972	972	968	143
376	20230817	125600	256741704	972	972	972	972	32
377	20230817	125500	256710600	972	968	972	968	775
378	20230817	125400	255960396	973	973	973	973	0
379	20230817	125300	255960396	973	973	973	973	6682
380	20230817	125200	249458810	973	973	973	973	0
381	20230817	125100	249458810	973	973	973	973	0
382	20230817	125000	249458810	973	973	973	973	0
383	20230817	124900	249458810	973	973	973	973	0
384	20230817	124800	249458810	973	973	973	973	0
385	20230817	124700	249458810	973	973	973	973	1
386	20230817	124600	249457837	966	966	966	966	0
387	20230817	124500	249457837	966	973	973	966	809
388	20230817	124400	248672549	970	966	970	965	2729
389	20230817	124300	246026545	965	965	965	965	0
390	20230817	124200	246026545	965	965	965	965	0
391	20230817	124100	246026545	965	965	965	965	0
392	20230817	124000	246026545	965	968	969	965	598
393	20230817	123900	245449460	967	969	969	967	59
394	20230817	123800	245392374	968	969	969	968	62
395	20230817	123700	245332346	974	974	974	974	1
396	20230817	123600	245331372	967	967	967	967	0
397	20230817	123500	245331372	967	971	971	965	5067
398	20230817	123400	240426247	971	971	971	971	55
399	20230817	123300	240372842	971	971	971	971	515
400	20230817	123200	239872777	972	972	972	972	78
401	20230817	123100	239796961	972	972	972	972	1460
402	20230817	123000	238377841	972	972	972	972	0
403	20230817	122900	238377841	972	973	973	972	251
404	20230817	122800	238133824	973	973	973	973	0
405	20230817	122700	238133824	973	973	973	973	0
406	20230817	122600	238133824	973	973	973	973	1
407	20230817	122500	238132851	973	973	973	973	0
408	20230817	122400	238132851	973	973	973	973	3
409	20230817	122300	238129932	976	976	976	976	0
410	20230817	122200	238129932	976	976	976	976	0
411	20230817	122100	238129932	976	976	976	976	0
412	20230817	122000	238129932	976	976	976	976	50
413	20230817	121900	238081132	977	976	977	976	3070
414	20230817	121800	235081754	977	977	977	977	0
415	20230817	121700	235081754	977	977	977	977	0
416	20230817	121600	235081754	977	977	977	977	62
417	20230817	121500	235021180	977	977	977	977	0
418	20230817	121400	235021180	977	979	979	977	84
419	20230817	121300	234938946	982	982	982	982	0
420	20230817	121200	234938946	982	975	982	975	3000
421	20230817	121100	231999387	972	972	972	972	0
422	20230817	121000	231999387	972	972	972	972	0
423	20230817	120900	231999387	972	972	972	972	0
424	20230817	120800	231999387	972	972	972	972	0
425	20230817	120700	231999387	972	972	972	972	1000
426	20230817	120600	231027387	972	972	972	972	0
427	20230817	120500	231027387	972	972	972	972	0
428	20230817	120400	231027387	972	972	972	972	0
429	20230817	120300	231027387	972	972	972	972	0
430	20230817	120200	231027387	972	972	972	972	0
431	20230817	120100	231027387	972	972	972	972	450
432	20230817	120000	230589987	975	975	975	975	0
433	20230817	115900	230589987	975	975	975	975	0
434	20230817	115800	230589987	975	975	975	975	0
435	20230817	115700	230589987	975	975	975	975	0
436	20230817	115600	230589987	975	975	975	974	440
437	20230817	115500	230160988	975	975	975	975	0
438	20230817	115400	230160988	975	975	975	975	5
439	20230817	115300	230156113	975	975	975	975	0
440	20230817	115200	230156113	975	975	975	975	0
441	20230817	115100	230156113	975	974	975	974	700
442	20230817	115000	229473614	975	975	975	975	0
443	20230817	114900	229473614	975	975	975	975	0
444	20230817	114800	229473614	975	974	975	974	42
445	20230817	114700	229432688	974	974	974	974	0
446	20230817	114600	229432688	974	974	974	974	150
447	20230817	114500	229286588	974	974	974	974	106
448	20230817	114400	229183344	972	970	972	970	11561
449	20230817	114300	217957226	969	969	969	969	0
450	20230817	114200	217957226	969	966	969	966	19068
451	20230817	114100	199511454	964	964	964	964	0
452	20230817	114000	199511454	964	964	964	964	50
453	20230817	113900	199463254	964	964	964	964	936
454	20230817	113800	198560950	965	965	965	965	0
455	20230817	113700	198560950	965	965	965	965	2846
456	20230817	113600	195814560	965	965	965	965	0
457	20230817	113500	195814560	965	965	965	965	0
458	20230817	113400	195814560	965	965	965	965	0
459	20230817	113300	195814560	965	965	965	965	0
460	20230817	113200	195814560	965	968	968	965	131
461	20230817	113100	195688142	965	965	965	965	0
462	20230817	113000	195688142	965	965	965	965	856
463	20230817	112900	194862102	966	973	973	966	10685
464	20230817	112800	184522700	976	976	976	976	0
465	20230817	112700	184522700	976	974	976	974	2
466	20230817	112600	184520750	973	973	973	973	315
467	20230817	112500	184214255	968	968	968	968	0
468	20230817	112400	184214255	968	968	968	968	0
469	20230817	112300	184214255	968	968	968	968	0
470	20230817	112200	184214255	968	969	969	968	813
471	20230817	112100	183427260	973	973	973	973	0
472	20230817	112000	183427260	973	972	973	972	2
473	20230817	111900	183425315	970	970	970	970	0
474	20230817	111800	183425315	970	970	970	970	312
475	20230817	111700	183122675	968	968	968	968	0
476	20230817	111600	183122675	968	968	968	968	529
477	20230817	111500	182610603	968	973	973	957	4302
478	20230817	111400	178473686	984	973	984	973	2777
479	20230817	111300	175765806	968	968	968	968	1
480	20230817	111200	175764838	973	971	973	969	54
481	20230817	111100	175712302	977	979	980	977	42
482	20230817	111000	175671210	973	974	979	972	2322
483	20230817	110900	173410386	973	975	975	973	2
484	20230817	110800	173408438	980	969	984	969	902
485	20230817	110700	172527583	966	966	966	966	6
486	20230817	110600	172521787	969	969	969	969	0
487	20230817	110500	172521787	969	966	969	966	6
488	20230817	110400	172515976	969	969	969	969	1
489	20230817	110300	172515007	968	968	968	968	29
490	20230817	110200	172486935	968	968	968	968	0
491	20230817	110100	172486935	968	968	968	968	10
492	20230817	110000	172477255	968	968	968	968	0
493	20230817	105900	172477255	968	965	968	965	11
494	20230817	105800	172466610	968	968	968	968	30
495	20230817	105700	172437570	968	968	968	968	4
496	20230817	105600	172433698	968	968	968	968	1
497	20230817	105500	172432730	967	967	967	967	0
498	20230817	105400	172432730	967	967	967	967	3
499	20230817	105300	172429829	969	969	969	969	0
500	20230817	105200	172429829	969	969	969	969	0
501	20230817	105100	172429829	969	969	969	969	0
502	20230817	105000	172429829	969	969	969	969	1
503	20230817	104900	172428860	970	970	970	970	0
504	20230817	104800	172428860	970	970	970	970	6
505	20230817	104700	172423040	970	970	970	970	0
506	20230817	104600	172423040	970	970	970	970	1
507	20230817	104500	172422070	972	972	972	972	0
508	20230817	104400	172422070	972	972	972	972	23
509	20230817	104300	172399714	974	974	974	974	0
510	20230817	104200	172399714	974	965	974	965	2720
511	20230817	104100	169772601	965	965	965	965	0
512	20230817	104000	169772601	965	962	965	962	1656
513	20230817	103900	168177828	962	962	962	962	1
514	20230817	103800	168176866	957	957	957	957	239
515	20230817	103700	167948143	958	958	958	958	0
516	20230817	103600	167948143	958	962	962	958	2056
517	20230817	103500	165977028	959	960	960	959	143
518	20230817	103400	165839890	960	960	960	960	200
519	20230817	103300	165647890	962	962	962	962	0
520	20230817	103200	165647890	962	962	962	962	0
521	20230817	103100	165647890	962	962	962	962	0
522	20230817	103000	165647890	962	958	962	958	461
523	20230817	102900	165206248	957	959	959	957	10980
524	20230817	102800	154677535	959	959	959	959	1
525	20230817	102700	154676576	965	965	965	965	100
526	20230817	102600	154580076	965	965	965	965	56
527	20230817	102500	154526036	960	957	960	957	152
528	20230817	102400	154380272	957	960	960	957	4964
529	20230817	102300	149623679	959	959	959	959	0
530	20230817	102200	149623679	959	959	959	959	110
531	20230817	102100	149518189	959	959	959	959	1151
532	20230817	102000	148414380	959	961	961	958	6819
533	20230817	101900	141870746	965	965	965	965	0
534	20230817	101800	141870746	965	966	966	965	2
535	20230817	101700	141868815	967	967	967	967	37
536	20230817	101600	141833036	967	964	967	960	14094
537	20230817	101500	128293561	965	965	965	965	0
538	20230817	101400	128293561	965	965	965	965	1400
539	20230817	101300	126942561	967	967	967	967	0
540	20230817	101200	126942561	967	972	972	967	2008
541	20230817	101100	125000814	968	969	969	968	64
542	20230817	101000	124938812	976	976	976	976	0
543	20230817	100900	124938812	976	973	976	967	3750
544	20230817	100800	121293899	973	972	973	972	563
545	20230817	100700	120746101	970	965	970	965	4177
546	20230817	100600	116698694	969	964	969	964	156
547	20230817	100500	116548030	963	963	963	963	286
548	20230817	100400	116272612	963	963	963	963	0
549	20230817	100300	116272612	963	963	963	963	0
550	20230817	100200	116272612	963	963	963	963	0
551	20230817	100100	116272612	963	963	963	963	0
552	20230817	100000	116272612	963	963	963	963	735
553	20230817	095900	115564807	963	963	963	963	700
554	20230817	095800	114890707	963	963	963	963	0
555	20230817	095700	114890707	963	963	963	963	2
556	20230817	095600	114888781	963	966	966	963	2556
557	20230817	095500	112424975	966	966	966	966	505
558	20230817	095400	111937145	967	968	968	967	624
559	20230817	095300	111333637	968	968	968	968	305
560	20230817	095200	111038397	973	972	973	969	1011
561	20230817	095100	110055734	972	973	973	972	52
562	20230817	095000	110005139	974	973	974	973	3
563	20230817	094900	110002218	972	967	972	967	4052
564	20230817	094800	106077569	967	967	968	967	4
565	20230817	094700	106073700	968	967	968	967	4
566	20230817	094600	106069830	968	968	968	968	102
567	20230817	094500	105971094	968	968	968	968	9
568	20230817	094400	105962382	965	965	965	965	0
569	20230817	094300	105962382	965	968	968	965	501
570	20230817	094200	105478914	968	968	968	968	0
571	20230817	094100	105478914	968	968	968	968	3
572	20230817	094000	105476010	966	966	966	966	361
573	20230817	093900	105127284	966	963	966	962	4249
574	20230817	093800	101031078	963	962	963	962	1003
575	20230817	093700	100066189	961	961	961	961	487
576	20230817	093600	99598182	961	961	961	961	50
577	20230817	093500	99550132	961	961	961	961	2
578	20230817	093400	99548210	962	962	962	962	45
579	20230817	093300	99504920	956	957	957	956	2280
580	20230817	093200	97324133	957	957	957	957	228
581	20230817	093100	97105937	957	957	960	957	1747
582	20230817	093000	95432405	957	959	959	956	3040
583	20230817	092900	92524624	959	960	960	959	891
584	20230817	092800	91670150	960	960	960	960	1389
585	20230817	092700	90336710	960	959	960	959	1197
586	20230817	092600	89188287	959	959	959	959	1
587	20230817	092500	89187328	955	955	955	955	0
588	20230817	092400	89187328	955	956	956	955	2500
589	20230817	092300	86798954	955	958	958	955	10849
590	20230817	092200	76417938	958	958	958	958	1831
591	20230817	092100	74663840	958	961	961	958	7850
592	20230817	092000	67130391	959	964	964	959	8126
593	20230817	091900	59320601	964	966	966	964	5816
594	20230817	091800	53709074	965	969	969	965	4111
595	20230817	091700	49741077	969	969	969	969	30
596	20230817	091600	49712007	969	969	969	969	275
597	20230817	091500	49445532	969	966	969	966	1702
598	20230817	091400	47801394	966	966	966	966	0
599	20230817	091300	47801394	966	968	968	966	520
600	20230817	091200	47299064	969	965	969	965	975
601	20230817	091100	46358185	966	966	966	965	8703
602	20230817	091000	37951968	967	970	970	967	1585
603	20230817	090900	36419018	972	972	972	965	1583
604	20230817	090800	34890309	965	968	968	965	7538
605	20230817	090700	27607694	969	970	970	969	3502
606	20230817	090600	24211511	970	971	971	970	4766
607	20230817	090500	19587272	971	971	972	971	5320
608	20230817	090400	14418552	971	975	975	971	5498
609	20230817	090300	9067975	978	978	978	978	300
610	20230817	090200	8774575	975	983	983	975	3947
611	20230817	090100	4920275	983	976	983	975	1737
612	20230817	090000	3223652	976	976	976	976	3202