KissMeData/148780/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	200400	138019317	992	992	992	992	4000
3	20230817	200300	138019317	992	992	992	992	0
4	20230817	200200	138019317	992	992	992	992	0
5	20230817	200100	138019317	992	992	992	992	0
6	20230817	200000	138019317	992	992	992	992	0
7	20230817	195900	138019317	992	992	992	992	0
8	20230817	195800	138019317	992	992	992	992	0
9	20230817	195700	138019317	992	992	992	992	0
10	20230817	195600	138019317	992	992	992	992	0
11	20230817	195500	138019317	992	992	992	992	0
12	20230817	195400	138019317	992	992	992	992	0
13	20230817	195300	138019317	992	992	992	992	0
14	20230817	195200	138019317	992	992	992	992	0
15	20230817	195100	138019317	992	992	992	992	0
16	20230817	195000	138019317	992	992	992	992	0
17	20230817	194900	138019317	992	992	992	992	0
18	20230817	194800	138019317	992	992	992	992	0
19	20230817	194700	138019317	992	992	992	992	0
20	20230817	194600	138019317	992	992	992	992	0
21	20230817	194500	138019317	992	992	992	992	0
22	20230817	194400	138019317	992	992	992	992	0
23	20230817	194300	138019317	992	992	992	992	0
24	20230817	194200	138019317	992	992	992	992	0
25	20230817	194100	138019317	992	992	992	992	0
26	20230817	194000	138019317	992	992	992	992	0
27	20230817	193900	138019317	992	992	992	992	0
28	20230817	193800	138019317	992	992	992	992	0
29	20230817	193700	138019317	992	992	992	992	0
30	20230817	193600	138019317	992	992	992	992	0
31	20230817	193500	138019317	992	992	992	992	0
32	20230817	193400	138019317	992	992	992	992	4000
33	20230817	193300	138019317	992	992	992	992	0
34	20230817	193200	138019317	992	992	992	992	0
35	20230817	193100	138019317	992	992	992	992	0
36	20230817	193000	138019317	992	992	992	992	0
37	20230817	192900	138019317	992	992	992	992	0
38	20230817	192800	138019317	992	992	992	992	0
39	20230817	192700	138019317	992	992	992	992	0
40	20230817	192600	138019317	992	992	992	992	0
41	20230817	192500	138019317	992	992	992	992	0
42	20230817	192400	138019317	992	992	992	992	0
43	20230817	192300	138019317	992	992	992	992	0
44	20230817	192200	138019317	992	992	992	992	0
45	20230817	192100	138019317	992	992	992	992	0
46	20230817	192000	138019317	992	992	992	992	0
47	20230817	191900	138019317	992	992	992	992	0
48	20230817	191800	138019317	992	992	992	992	0
49	20230817	191700	138019317	992	992	992	992	0
50	20230817	191600	138019317	992	992	992	992	0
51	20230817	191500	138019317	992	992	992	992	0
52	20230817	191400	138019317	992	992	992	992	0
53	20230817	191300	138019317	992	992	992	992	0
54	20230817	191200	138019317	992	992	992	992	0
55	20230817	191100	138019317	992	992	992	992	0
56	20230817	191000	138019317	992	992	992	992	0
57	20230817	190900	138019317	992	992	992	992	0
58	20230817	190800	138019317	992	992	992	992	0
59	20230817	190700	138019317	992	992	992	992	0
60	20230817	190600	138019317	992	992	992	992	0
61	20230817	190500	138019317	992	992	992	992	0
62	20230817	190400	138019317	992	992	992	992	4000
63	20230817	190300	138019317	992	992	992	992	0
64	20230817	190200	138019317	992	992	992	992	0
65	20230817	190100	138019317	992	992	992	992	0
66	20230817	190000	138019317	992	992	992	992	0
67	20230817	185900	138019317	992	992	992	992	0
68	20230817	185800	138019317	992	992	992	992	0
69	20230817	185700	138019317	992	992	992	992	0
70	20230817	185600	138019317	992	992	992	992	0
71	20230817	185500	138019317	992	992	992	992	0
72	20230817	185400	138019317	992	992	992	992	0
73	20230817	185300	138019317	992	992	992	992	0
74	20230817	185200	138019317	992	992	992	992	0
75	20230817	185100	138019317	992	992	992	992	0
76	20230817	185000	138019317	992	992	992	992	0
77	20230817	184900	138019317	992	992	992	992	0
78	20230817	184800	138019317	992	992	992	992	0
79	20230817	184700	138019317	992	992	992	992	0
80	20230817	184600	138019317	992	992	992	992	0
81	20230817	184500	138019317	992	992	992	992	0
82	20230817	184400	138019317	992	992	992	992	0
83	20230817	184300	138019317	992	992	992	992	0
84	20230817	184200	138019317	992	992	992	992	0
85	20230817	184100	138019317	992	992	992	992	0
86	20230817	184000	138019317	992	992	992	992	0
87	20230817	183900	138019317	992	992	992	992	0
88	20230817	183800	138019317	992	992	992	992	0
89	20230817	183700	138019317	992	992	992	992	0
90	20230817	183600	138019317	992	992	992	992	0
91	20230817	183500	138019317	992	992	992	992	0
92	20230817	183400	138019317	992	992	992	992	4000
93	20230817	183300	138019317	992	992	992	992	0
94	20230817	183200	138019317	992	992	992	992	0
95	20230817	183100	138019317	992	992	992	992	0
96	20230817	183000	138019317	992	992	992	992	0
97	20230817	182900	138019317	992	992	992	992	0
98	20230817	182800	138019317	992	992	992	992	0
99	20230817	182700	138019317	992	992	992	992	0
100	20230817	182600	138019317	992	992	992	992	0
101	20230817	182500	138019317	992	992	992	992	0
102	20230817	182400	138019317	992	992	992	992	0
103	20230817	182300	138019317	992	992	992	992	0
104	20230817	182200	138019317	992	992	992	992	0
105	20230817	182100	138019317	992	992	992	992	0
106	20230817	182000	138019317	992	992	992	992	0
107	20230817	181900	138019317	992	992	992	992	0
108	20230817	181800	138019317	992	992	992	992	0
109	20230817	181700	138019317	992	992	992	992	0
110	20230817	181600	138019317	992	992	992	992	0
111	20230817	181500	138019317	992	992	992	992	0
112	20230817	181400	138019317	992	992	992	992	0
113	20230817	181300	138019317	992	992	992	992	0
114	20230817	181200	138019317	992	992	992	992	0
115	20230817	181100	138019317	992	992	992	992	0
116	20230817	181000	138019317	992	992	992	992	0
117	20230817	180900	138019317	992	992	992	992	0
118	20230817	180800	138019317	992	992	992	992	0
119	20230817	180700	138019317	992	992	992	992	0
120	20230817	180600	138019317	992	992	992	992	0
121	20230817	180500	138019317	992	992	992	992	0
122	20230817	180400	138019317	992	992	992	992	4000
123	20230817	180300	138019317	992	992	992	992	0
124	20230817	180200	138019317	992	992	992	992	0
125	20230817	180100	138019317	992	992	992	992	0
126	20230817	180000	138019317	992	992	992	992	0
127	20230817	175900	138019317	992	992	992	992	0
128	20230817	175800	138019317	992	992	992	992	0
129	20230817	175700	138019317	992	992	992	992	0
130	20230817	175600	138019317	992	992	992	992	0
131	20230817	175500	138019317	992	992	992	992	0
132	20230817	175400	138019317	992	992	992	992	0
133	20230817	175300	138019317	992	992	992	992	0
134	20230817	175200	138019317	992	992	992	992	0
135	20230817	175100	138019317	992	992	992	992	0
136	20230817	175000	138019317	992	992	992	992	0
137	20230817	174900	138019317	992	992	992	992	0
138	20230817	174800	138019317	992	992	992	992	0
139	20230817	174700	138019317	992	992	992	992	0
140	20230817	174600	138019317	992	992	992	992	0
141	20230817	174500	138019317	992	992	992	992	0
142	20230817	174400	138019317	992	992	992	992	0
143	20230817	174300	138019317	992	992	992	992	0
144	20230817	174200	138019317	992	992	992	992	0
145	20230817	174100	138019317	992	992	992	992	0
146	20230817	174000	138019317	992	992	992	992	0
147	20230817	173900	138019317	992	992	992	992	0
148	20230817	173800	138019317	992	992	992	992	0
149	20230817	173700	138019317	992	992	992	992	0
150	20230817	173600	138019317	992	992	992	992	0
151	20230817	173500	138019317	992	992	992	992	0
152	20230817	173400	138019317	992	992	992	992	4000
153	20230817	173300	138019317	992	992	992	992	0
154	20230817	173200	138019317	992	992	992	992	0
155	20230817	173100	138019317	992	992	992	992	0
156	20230817	173000	138019317	992	992	992	992	0
157	20230817	172900	138019317	992	992	992	992	0
158	20230817	172800	138019317	992	992	992	992	0
159	20230817	172700	138019317	992	992	992	992	0
160	20230817	172600	138019317	992	992	992	992	0
161	20230817	172500	138019317	992	992	992	992	0
162	20230817	172400	138019317	992	992	992	992	0
163	20230817	172300	138019317	992	992	992	992	0
164	20230817	172200	138019317	992	992	992	992	0
165	20230817	172100	138019317	992	992	992	992	0
166	20230817	172000	138019317	992	992	992	992	0
167	20230817	171900	138019317	992	992	992	992	0
168	20230817	171800	138019317	992	992	992	992	0
169	20230817	171700	138019317	992	992	992	992	0
170	20230817	171600	138019317	992	992	992	992	0
171	20230817	171500	138019317	992	992	992	992	0
172	20230817	171400	138019317	992	992	992	992	0
173	20230817	171300	138019317	992	992	992	992	0
174	20230817	171200	138019317	992	992	992	992	0
175	20230817	171100	138019317	992	992	992	992	0
176	20230817	171000	138019317	992	992	992	992	0
177	20230817	170900	138019317	992	992	992	992	0
178	20230817	170800	138019317	992	992	992	992	0
179	20230817	170700	138019317	992	992	992	992	0
180	20230817	170600	138019317	992	992	992	992	0
181	20230817	170500	138019317	992	992	992	992	0
182	20230817	170400	138019317	992	992	992	992	4000
183	20230817	170300	138019317	992	992	992	992	0
184	20230817	170200	138019317	992	992	992	992	0
185	20230817	170100	138019317	992	992	992	992	0
186	20230817	170000	138019317	992	992	992	992	0
187	20230817	165900	138019317	992	992	992	992	0
188	20230817	165800	138019317	992	992	992	992	0
189	20230817	165700	138019317	992	992	992	992	0
190	20230817	165600	138019317	992	992	992	992	0
191	20230817	165500	138019317	992	992	992	992	0
192	20230817	165400	138019317	992	992	992	992	0
193	20230817	165300	138019317	992	992	992	992	0
194	20230817	165200	138019317	992	992	992	992	0
195	20230817	165100	138019317	992	992	992	992	0
196	20230817	165000	138019317	992	992	992	992	0
197	20230817	164900	138019317	992	992	992	992	0
198	20230817	164800	138019317	992	992	992	992	0
199	20230817	164700	138019317	992	992	992	992	0
200	20230817	164600	138019317	992	992	992	992	0
201	20230817	164500	138019317	992	992	992	992	0
202	20230817	164400	138019317	992	992	992	992	0
203	20230817	164300	138019317	992	992	992	992	0
204	20230817	164200	138019317	992	992	992	992	0
205	20230817	164100	138019317	992	992	992	992	0
206	20230817	164000	138019317	992	992	992	992	0
207	20230817	163900	138019317	992	992	992	992	0
208	20230817	163800	138019317	992	992	992	992	0
209	20230817	163700	138019317	992	992	992	992	0
210	20230817	163600	138019317	992	992	992	992	0
211	20230817	163500	138019317	992	992	992	992	0
212	20230817	163400	138019317	992	992	992	992	4000
213	20230817	163300	138019317	992	992	992	992	0
214	20230817	163200	138019317	992	992	992	992	0
215	20230817	163100	138019317	992	992	992	992	0
216	20230817	163000	138019317	992	992	992	992	0
217	20230817	162900	138019317	992	992	992	992	0
218	20230817	162800	138019317	992	992	992	992	0
219	20230817	162700	138019317	992	992	992	992	0
220	20230817	162600	138019317	992	992	992	992	0
221	20230817	162500	138019317	992	992	992	992	0
222	20230817	162400	138019317	992	992	992	992	0
223	20230817	162300	138019317	992	992	992	992	0
224	20230817	162200	138019317	992	992	992	992	0
225	20230817	162100	138019317	992	992	992	992	0
226	20230817	162000	138019317	992	992	992	992	0
227	20230817	161900	138019317	992	992	992	992	0
228	20230817	161800	138019317	992	992	992	992	0
229	20230817	161700	138019317	992	992	992	992	0
230	20230817	161600	138019317	992	992	992	992	0
231	20230817	161500	138019317	992	992	992	992	0
232	20230817	161400	138019317	992	992	992	992	0
233	20230817	161300	138019317	992	992	992	992	0
234	20230817	161200	138019317	992	992	992	992	0
235	20230817	161100	138019317	992	992	992	992	0
236	20230817	161000	138019317	992	992	992	992	0
237	20230817	160900	138019317	992	992	992	992	0
238	20230817	160800	138019317	992	992	992	992	0
239	20230817	160700	138019317	992	992	992	992	0
240	20230817	160600	138019317	992	992	992	992	0
241	20230817	160500	138019317	992	992	992	992	0
242	20230817	160400	138019317	992	992	992	992	4000
243	20230817	160300	138019317	992	992	992	992	0
244	20230817	160200	138019317	992	992	992	992	0
245	20230817	160100	138019317	992	992	992	992	0
246	20230817	160000	138019317	992	992	992	992	0
247	20230817	155900	138019317	992	992	992	992	0
248	20230817	155800	138019317	992	992	992	992	0
249	20230817	155700	138019317	992	992	992	992	0
250	20230817	155600	138019317	992	992	992	992	0
251	20230817	155500	138019317	992	992	992	992	0
252	20230817	155400	138019317	992	992	992	992	0
253	20230817	155300	138019317	992	992	992	992	0
254	20230817	155200	138019317	992	992	992	992	0
255	20230817	155100	138019317	992	992	992	992	0
256	20230817	155000	138019317	992	992	992	992	0
257	20230817	154900	138019317	992	992	992	992	0
258	20230817	154800	138019317	992	992	992	992	0
259	20230817	154700	138019317	992	992	992	992	0
260	20230817	154600	138019317	992	992	992	992	0
261	20230817	154500	138019317	992	992	992	992	0
262	20230817	154400	138019317	992	992	992	992	0
263	20230817	154300	138019317	992	992	992	992	0
264	20230817	154200	138019317	992	992	992	992	0
265	20230817	154100	138019317	992	992	992	992	0
266	20230817	154000	138019317	992	992	992	992	0
267	20230817	153900	138019317	992	992	992	992	0
268	20230817	153800	138019317	992	992	992	992	0
269	20230817	153700	138019317	992	992	992	992	0
270	20230817	153600	138019317	992	992	992	992	0
271	20230817	153500	138019317	992	992	992	992	0
272	20230817	153400	138019317	992	992	992	992	4000
273	20230817	153300	138019317	992	992	992	992	0
274	20230817	153200	138019317	992	992	992	992	0
275	20230817	153100	138019317	992	992	992	992	0
276	20230817	153000	138019317	992	992	992	992	4000
277	20230817	152900	134051317	993	993	993	993	0
278	20230817	152800	134051317	993	993	993	993	0
279	20230817	152700	134051317	993	993	993	993	0
280	20230817	152600	134051317	993	993	993	993	0
281	20230817	152500	134051317	993	993	993	993	0
282	20230817	152400	134051317	993	993	993	993	0
283	20230817	152300	134051317	993	993	993	993	0
284	20230817	152200	134051317	993	993	993	993	0
285	20230817	152100	134051317	993	993	993	993	0
286	20230817	152000	134051317	993	993	993	993	0
287	20230817	151900	134051317	993	999	999	993	2
288	20230817	151800	134049325	993	993	993	993	49
289	20230817	151700	134000668	999	999	999	999	214
290	20230817	151600	133786882	999	999	1000	999	8
291	20230817	151500	133778889	1000	999	1001	999	16
292	20230817	151400	133762876	999	1001	1001	999	7
293	20230817	151300	133755875	999	999	1001	999	8
294	20230817	151200	133747873	1001	1000	1001	1000	704
295	20230817	151100	133043872	998	998	1000	998	515
296	20230817	151000	132529882	1000	1000	1000	1000	167
297	20230817	150900	132362882	999	993	999	993	839
298	20230817	150800	131525005	998	998	998	998	1
299	20230817	150700	131524007	993	993	998	993	2826
300	20230817	150600	128717679	992	993	993	992	8000
301	20230817	150500	120781612	993	993	993	993	2
302	20230817	150400	120779626	993	992	998	992	4
303	20230817	150300	120775650	998	992	998	992	4
304	20230817	150200	120771664	992	993	998	992	3273
305	20230817	150100	117520232	993	993	993	993	0
306	20230817	150000	117520232	993	993	993	993	3
307	20230817	145900	117517253	998	993	998	993	2
308	20230817	145800	117515262	993	993	993	993	4
309	20230817	145700	117511290	998	998	998	998	2
310	20230817	145600	117509294	993	998	998	993	2
311	20230817	145500	117507303	994	994	994	994	4
312	20230817	145400	117503327	993	993	993	993	1
313	20230817	145300	117502334	993	992	995	992	503
314	20230817	145200	117001856	997	997	997	997	2
315	20230817	145100	116999862	992	990	997	990	714
316	20230817	145000	116289963	982	990	990	982	1001
317	20230817	144900	115304066	990	990	994	990	6
318	20230817	144800	115298114	994	994	994	994	2
319	20230817	144700	115296126	990	991	991	990	1032
320	20230817	144600	114273835	991	992	994	991	6
321	20230817	144500	114267881	991	991	991	991	0
322	20230817	144400	114267881	991	991	991	991	4
323	20230817	144300	114263917	991	991	991	991	0
324	20230817	144200	114263917	991	991	995	991	6
325	20230817	144100	114257963	995	995	995	995	2
326	20230817	144000	114255973	991	991	992	991	3
327	20230817	143900	114252999	991	991	991	991	0
328	20230817	143800	114252999	991	991	991	991	40
329	20230817	143700	114213359	991	991	991	991	4
330	20230817	143600	114209395	995	995	995	995	2
331	20230817	143500	114207405	991	991	995	991	71
332	20230817	143400	114136778	991	991	991	991	1
333	20230817	143300	114135787	991	991	991	991	30
334	20230817	143200	114106057	994	994	994	994	3
335	20230817	143100	114103075	991	991	991	991	4
336	20230817	143000	114099111	994	994	994	994	1
337	20230817	142900	114098117	992	992	992	992	2
338	20230817	142800	114096133	992	992	995	992	6
339	20230817	142700	114090175	995	993	995	993	1398
340	20230817	142600	112701959	993	994	995	993	1953
341	20230817	142500	110762461	995	995	995	995	318
342	20230817	142400	110446051	995	995	997	995	506
343	20230817	142300	109942577	995	995	995	995	500
344	20230817	142200	109445077	994	997	997	994	69
345	20230817	142100	109376287	993	993	997	993	6
346	20230817	142000	109370325	997	997	997	997	1
347	20230817	141900	109369328	993	993	993	993	3
348	20230817	141800	109366349	993	993	993	993	0
349	20230817	141700	109366349	993	993	993	993	5
350	20230817	141600	109361384	992	992	992	992	0
351	20230817	141500	109361384	992	992	992	992	3
352	20230817	141400	109358408	992	992	992	992	0
353	20230817	141300	109358408	992	992	992	992	3
354	20230817	141200	109355432	992	992	992	992	3
355	20230817	141100	109352456	998	998	998	998	1
356	20230817	141000	109351458	992	992	992	992	4
357	20230817	140900	109347490	998	992	998	992	69
358	20230817	140800	109278634	991	992	998	991	549
359	20230817	140700	108732503	992	992	992	992	0
360	20230817	140600	108732503	992	991	992	991	3
361	20230817	140500	108729528	997	997	997	997	1432
362	20230817	140400	107301824	991	997	997	991	6
363	20230817	140300	107295860	991	991	997	991	6
364	20230817	140200	107289902	997	997	997	997	2
365	20230817	140100	107287908	992	991	992	991	3
366	20230817	140000	107284934	997	991	997	991	3
367	20230817	135900	107281949	991	990	997	990	72
368	20230817	135800	107210184	990	990	990	990	0
369	20230817	135700	107210184	990	990	997	990	6
370	20230817	135600	107204230	990	990	998	990	2582
371	20230817	135500	104647486	990	991	991	990	2342
372	20230817	135400	102328873	991	991	991	991	26
373	20230817	135300	102303107	997	991	997	991	15
374	20230817	135200	102288224	991	991	998	991	14
375	20230817	135100	102274307	991	993	993	990	136
376	20230817	135000	102139294	993	993	993	993	4
377	20230817	134900	102135322	998	998	998	998	1
378	20230817	134800	102134324	993	993	993	993	4
379	20230817	134700	102130352	998	998	998	998	1
380	20230817	134600	102129354	993	993	993	993	2
381	20230817	134500	102127368	993	993	993	993	3
382	20230817	134400	102124389	998	998	998	998	2
383	20230817	134300	102122393	993	993	998	993	73
384	20230817	134200	102049564	998	998	998	998	1
385	20230817	134100	102048566	993	993	998	993	24
386	20230817	134000	102024729	993	993	993	993	8
387	20230817	133900	102016785	993	993	998	993	15
388	20230817	133800	102001880	993	993	993	993	8
389	20230817	133700	101993936	993	993	993	993	11
390	20230817	133600	101983013	993	993	993	993	12
391	20230817	133500	101971097	995	993	995	993	509
392	20230817	133400	101464660	993	993	993	993	12
393	20230817	133300	101452744	993	993	993	993	8
394	20230817	133200	101444800	993	993	993	993	21
395	20230817	133100	101423947	993	993	993	993	10
396	20230817	133000	101414017	993	993	998	993	80
397	20230817	132900	101334237	993	993	993	993	9
398	20230817	132800	101325300	993	993	993	993	9
399	20230817	132700	101316363	993	993	993	993	13
400	20230817	132600	101303454	993	993	993	993	9
401	20230817	132500	101294517	993	993	998	993	1511
402	20230817	132400	99789594	993	993	993	993	8
403	20230817	132300	99781650	993	993	993	993	14
404	20230817	132200	99767748	993	993	993	993	8
405	20230817	132100	99759804	995	995	995	995	12
406	20230817	132000	99747864	995	995	995	995	1317
407	20230817	131900	98437449	995	995	995	995	10
408	20230817	131800	98427499	995	995	995	995	13
409	20230817	131700	98414564	999	995	999	995	76
410	20230817	131600	98338713	995	995	998	995	13
411	20230817	131500	98325775	995	995	995	995	9
412	20230817	131400	98316820	995	993	995	993	34
413	20230817	131300	98283012	999	993	999	993	10
414	20230817	131200	98273076	993	993	993	993	11
415	20230817	131100	98262153	993	993	993	993	8
416	20230817	131000	98254209	993	993	999	993	16
417	20230817	130900	98238312	993	993	994	993	15
418	20230817	130800	98223414	999	995	999	993	10
419	20230817	130700	98213470	995	995	995	995	12
420	20230817	130600	98201530	995	995	995	995	9
421	20230817	130500	98192575	995	995	995	995	30
422	20230817	130400	98162725	1001	995	1001	995	76
423	20230817	130300	98086698	995	995	995	995	10
424	20230817	130200	98076748	995	995	1001	995	15
425	20230817	130100	98061817	995	995	995	995	8
426	20230817	130000	98053857	995	996	1001	995	215
427	20230817	125900	97839907	995	995	995	995	9
428	20230817	125800	97830952	995	995	1001	995	14
429	20230817	125700	97817010	995	996	997	995	31
430	20230817	125600	97786134	996	996	1001	996	15
431	20230817	125500	97771181	1001	996	1001	996	10
432	20230817	125400	97761211	996	995	996	995	10
433	20230817	125300	97751260	995	995	995	995	13
434	20230817	125200	97738325	995	995	995	995	8
435	20230817	125100	97730365	995	995	1001	995	81
436	20230817	125000	97649356	995	996	996	995	8
437	20230817	124900	97641389	996	996	996	996	14
438	20230817	124800	97627445	996	996	996	996	8
439	20230817	124700	97619477	996	996	996	996	9
440	20230817	124600	97610513	996	996	1002	996	12
441	20230817	124500	97598555	996	996	996	996	11
442	20230817	124400	97587599	996	999	999	995	579
443	20230817	124300	97010835	999	1000	1002	999	113
444	20230817	124200	96897784	1000	1001	1002	1000	101
445	20230817	124100	96796596	999	999	999	999	310
446	20230817	124000	96486906	999	999	999	999	11
447	20230817	123900	96475917	999	1000	1000	999	8
448	20230817	123800	96467920	1000	999	1002	999	80
449	20230817	123700	96387855	999	999	1001	999	38
450	20230817	123600	96349837	1001	999	1001	999	80
451	20230817	123500	96269915	999	999	999	999	11
452	20230817	123400	96258926	999	999	999	999	10
453	20230817	123300	96248936	999	997	999	997	10
454	20230817	123200	96238964	997	997	1001	997	12
455	20230817	123100	96226996	997	997	1001	997	15
456	20230817	123000	96212029	997	997	997	997	27
457	20230817	122900	96185110	997	997	1001	997	12
458	20230817	122800	96173138	997	997	1001	997	12
459	20230817	122700	96161170	997	997	1001	997	13
460	20230817	122600	96148200	997	997	1001	997	10
461	20230817	122500	96138226	997	1001	1001	996	82
462	20230817	122400	96056197	996	996	1001	996	13
463	20230817	122300	96043239	996	995	1001	995	13
464	20230817	122200	96030280	995	999	1001	995	17
465	20230817	122100	96013339	995	999	999	995	12
466	20230817	122000	96001391	995	995	995	995	10
467	20230817	121900	95991441	995	998	999	995	856
468	20230817	121800	95136342	995	999	999	995	16
469	20230817	121700	95120399	995	995	998	995	12
470	20230817	121600	95108456	995	995	999	995	12
471	20230817	121500	95096508	995	995	995	995	10
472	20230817	121400	95086558	995	995	1000	995	13
473	20230817	121300	95073613	995	995	1000	995	10
474	20230817	121200	95063658	995	995	1002	995	80
475	20230817	121100	94983577	1001	995	1001	995	12
476	20230817	121000	94971631	995	1001	1002	995	57
477	20230817	120900	94914619	995	995	995	995	10
478	20230817	120800	94904669	995	1002	1002	995	17
479	20230817	120700	94887705	995	996	996	995	22
480	20230817	120600	94865812	996	996	1002	996	11
481	20230817	120500	94854850	996	996	1003	996	11
482	20230817	120400	94843887	996	996	1003	996	13
483	20230817	120300	94830925	996	996	1003	995	197
484	20230817	120200	94633665	995	996	997	995	112
485	20230817	120100	94522117	997	1004	1004	997	15
486	20230817	120000	94507125	998	1005	1005	997	14
487	20230817	115900	94493120	998	996	1005	996	159
488	20230817	115800	94334301	996	996	996	996	11
489	20230817	115700	94323345	996	996	999	996	14
490	20230817	115600	94309389	996	996	999	996	13
491	20230817	115500	94296432	996	1000	1000	996	1867
492	20230817	115400	92431330	1000	1000	1005	1000	11
493	20230817	115300	92420325	1000	1000	1005	1000	20
494	20230817	115200	92400310	1000	1004	1005	999	1466
495	20230817	115100	90930222	1001	1001	1004	1000	13
496	20230817	115000	90917209	1001	1004	1004	1001	29
497	20230817	114900	90888165	1000	999	1004	999	448
498	20230817	114800	90440144	999	997	1000	997	277
499	20230817	114700	90163405	997	997	999	997	13
500	20230817	114600	90150440	997	997	999	997	78
501	20230817	114500	90072536	997	997	999	997	62
502	20230817	114400	90010720	997	997	998	997	10
503	20230817	114300	90000749	997	999	999	997	11
504	20230817	114200	89989780	996	996	996	996	11
505	20230817	114100	89978824	996	996	996	996	17
506	20230817	114000	89961892	996	996	996	996	11
507	20230817	113900	89950936	996	996	996	996	9
508	20230817	113800	89941972	996	996	999	996	21
509	20230817	113700	89921026	996	996	999	996	196
510	20230817	113600	89725255	996	998	998	996	9
511	20230817	113500	89716289	998	996	999	994	507
512	20230817	113400	89211326	996	998	999	996	1342
513	20230817	113300	87872074	998	1000	1000	997	83
514	20230817	113200	87789102	997	998	1000	997	11
515	20230817	113100	87778124	998	996	1000	996	12
516	20230817	113000	87766161	996	995	1000	995	13
517	20230817	112900	87753214	995	995	995	995	10
518	20230817	112800	87743264	995	995	995	995	10
519	20230817	112700	87733314	995	1000	1000	995	11
520	20230817	112600	87722364	995	995	995	995	12
521	20230817	112500	87710424	995	995	995	995	9
522	20230817	112400	87701469	995	994	995	994	14
523	20230817	112300	87687548	994	994	994	994	10
524	20230817	112200	87677608	994	997	1000	994	1509
525	20230817	112100	86168659	996	996	1000	996	31
526	20230817	112000	86137775	996	996	1000	996	17
527	20230817	111900	86120835	996	996	1000	996	10
528	20230817	111800	86110871	996	999	1000	994	1446
529	20230817	111700	84664981	994	994	995	993	11
530	20230817	111600	84654053	993	993	999	993	1014
531	20230817	111500	83646618	993	993	999	993	12
532	20230817	111400	83634690	993	993	999	993	12
533	20230817	111300	83622762	993	993	999	993	13
534	20230817	111200	83609847	993	993	999	993	10
535	20230817	111100	83599911	993	993	999	993	11
536	20230817	111000	83588982	993	999	999	992	18
537	20230817	110900	83571099	991	991	999	991	12
538	20230817	110800	83559198	994	993	999	993	11
539	20230817	110700	83548268	993	992	999	991	11
540	20230817	110600	83537350	992	997	1000	990	12
541	20230817	110500	83525403	997	997	1000	997	183
542	20230817	110400	83342481	997	997	997	997	10
543	20230817	110300	83332511	997	999	1000	997	33
544	20230817	110200	83299547	999	1002	1002	999	1080
545	20230817	110100	82219434	1002	1002	1004	1001	1139
546	20230817	110000	81078907	1002	1002	1004	1000	29
547	20230817	105900	81049843	1001	1000	1003	1000	509
548	20230817	105800	80539342	1000	1000	1003	1000	165
549	20230817	105700	80373877	1000	999	1000	999	313
550	20230817	105600	80061188	999	999	1000	999	13
551	20230817	105500	80048200	999	1000	1000	999	10
552	20230817	105400	80038202	1000	1000	1000	1000	12
553	20230817	105300	80026202	999	1004	1004	999	151
554	20230817	105200	79875172	999	995	1004	995	386
555	20230817	105100	79488292	995	995	1002	995	165
556	20230817	105000	79323282	995	995	1002	995	13
557	20230817	104900	79310340	995	999	999	995	359
558	20230817	104800	78952107	999	999	999	999	12
559	20230817	104700	78940119	999	1007	1007	997	42
560	20230817	104600	78897939	992	989	1007	989	3046
561	20230817	104500	75853939	989	988	992	987	11
562	20230817	104400	75843067	987	986	992	986	170
563	20230817	104300	75674509	986	991	992	985	184
564	20230817	104200	75492354	985	984	990	984	158
565	20230817	104100	75336004	984	986	986	984	586
566	20230817	104000	74758210	986	986	986	986	12
567	20230817	103900	74746378	986	989	990	984	15
568	20230817	103800	74731597	983	984	990	978	16121
569	20230817	103700	58963428	982	982	984	982	208
570	20230817	103600	58758781	982	984	984	982	451
571	20230817	103500	58315001	990	984	990	984	18
572	20230817	103400	58297249	984	984	990	984	13
573	20230817	103300	58284439	984	984	984	984	13
574	20230817	103200	58271647	984	984	990	984	14
575	20230817	103100	58257859	984	984	991	984	14
576	20230817	103000	58244061	982	985	992	979	178
577	20230817	102900	58067698	979	980	980	979	811
578	20230817	102800	57272929	980	978	985	978	3264
579	20230817	102700	54080119	978	977	979	977	140
580	20230817	102600	53943193	977	978	978	977	1072
581	20230817	102500	52895584	978	979	979	978	329
582	20230817	102400	52573717	979	981	981	979	1206
583	20230817	102300	51392343	981	981	990	980	411
584	20230817	102200	50988044	982	983	983	982	83
585	20230817	102100	50906491	983	983	983	983	11
586	20230817	102000	50895678	983	983	988	983	15
587	20230817	101900	50880920	983	982	989	982	65
588	20230817	101800	50816752	982	982	987	982	11
589	20230817	101700	50805945	982	987	989	981	226
590	20230817	101600	50582594	981	980	989	980	169
591	20230817	101500	50415689	980	980	980	980	12
592	20230817	101400	50403929	980	980	982	980	12
593	20230817	101300	50392167	980	980	982	980	13
594	20230817	101200	50379423	980	984	984	980	311
595	20230817	101100	50073407	984	985	985	984	130
596	20230817	101000	49945438	985	985	985	985	13
597	20230817	100900	49932633	985	985	990	985	167
598	20230817	100800	49767363	985	985	990	985	16
599	20230817	100700	49751583	985	987	989	985	30
600	20230817	100600	49721985	987	987	987	987	13
601	20230817	100500	49709154	987	988	990	987	31
602	20230817	100400	49678524	988	988	988	988	12
603	20230817	100300	49666668	987	991	993	987	199
604	20230817	100200	49470215	986	985	994	985	168
605	20230817	100100	49303329	985	985	994	985	13
606	20230817	100000	49290515	985	994	994	985	17
607	20230817	095900	49273716	985	994	994	985	26
608	20230817	095800	49248088	985	985	985	985	12
609	20230817	095700	49236268	985	985	994	985	22
610	20230817	095600	49214589	985	987	994	985	14
611	20230817	095500	49200768	987	987	987	987	12
612	20230817	095400	49188924	987	987	987	987	12
613	20230817	095300	49177080	987	992	992	987	822
614	20230817	095200	48363814	992	992	995	991	13
615	20230817	095100	48350921	992	992	992	992	12
616	20230817	095000	48339017	992	991	997	991	14
617	20230817	094900	48325134	991	991	997	991	313
618	20230817	094800	48013221	991	991	996	991	145
619	20230817	094700	47868874	992	991	992	991	10
620	20230817	094600	47858963	991	991	995	991	13
621	20230817	094500	47846075	991	991	991	991	14
622	20230817	094400	47832201	991	991	997	991	11
623	20230817	094300	47821294	991	997	997	991	113
624	20230817	094200	47708711	991	990	996	990	616
625	20230817	094100	47095809	990	990	994	990	164
626	20230817	094000	46932849	990	993	994	989	110
627	20230817	093900	46824021	989	989	989	989	166
628	20230817	093800	46659847	988	991	993	987	164
629	20230817	093700	46497353	990	983	990	983	389
630	20230817	093600	46112343	983	983	988	983	191
631	20230817	093500	45923695	983	983	988	983	54
632	20230817	093400	45870512	981	979	985	979	20
633	20230817	093300	45850880	979	979	979	979	2352
634	20230817	093200	43548272	979	982	983	979	223
635	20230817	093100	43329492	982	988	988	982	6136
636	20230817	093000	37293189	985	985	985	985	11
637	20230817	092900	37282354	985	988	988	985	128
638	20230817	092800	37155929	988	988	988	988	12
639	20230817	092700	37144073	988	988	990	988	195
640	20230817	092600	36951045	988	988	988	988	12
641	20230817	092500	36939189	988	988	988	988	114
642	20230817	092400	36826557	988	985	988	983	539
643	20230817	092300	36296528	985	989	992	981	13
644	20230817	092200	36283752	980	980	980	980	11
645	20230817	092100	36272972	979	983	983	979	710
646	20230817	092000	35577095	983	984	987	983	138
647	20230817	091900	35440896	986	989	989	986	155
648	20230817	091800	35287679	989	990	997	989	47
649	20230817	091700	35241146	989	990	997	989	302
650	20230817	091600	34941468	986	984	999	983	4600
651	20230817	091500	30372273	984	985	985	984	62
652	20230817	091400	30311226	985	989	989	984	125
653	20230817	091300	30188074	984	984	989	984	213
654	20230817	091200	29978472	984	982	988	982	1079
655	20230817	091100	28916569	982	984	984	982	1562
656	20230817	091000	27379615	983	977	983	976	3511
657	20230817	090900	23950410	977	978	981	977	1390
658	20230817	090800	22590648	978	978	978	977	103
659	20230817	090700	22489915	978	976	981	974	3685
660	20230817	090600	18895827	976	978	978	976	2793
661	20230817	090500	16169494	978	976	978	976	31
662	20230817	090400	16139222	989	976	991	974	1507
663	20230817	090300	14648902	976	976	992	976	172
664	20230817	090200	14478470	976	997	1000	976	5322
665	20230817	090100	9213157	987	987	997	982	2080
666	20230817	090000	7157653	982	973	983	973	7305