KissMeData/025750/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190200	314571240	956	956	956	956	1299
3	20230822	190100	314571240	956	956	956	956	0
4	20230822	190000	314571240	956	956	956	956	0
5	20230822	185900	314571240	956	956	956	956	0
6	20230822	185800	314571240	956	956	956	956	0
7	20230822	185700	314571240	956	956	956	956	0
8	20230822	185600	314571240	956	956	956	956	0
9	20230822	185500	314571240	956	956	956	956	0
10	20230822	185400	314571240	956	956	956	956	0
11	20230822	185300	314571240	956	956	956	956	0
12	20230822	185200	314571240	956	956	956	956	0
13	20230822	185100	314571240	956	956	956	956	0
14	20230822	185000	314571240	956	956	956	956	0
15	20230822	184900	314571240	956	956	956	956	0
16	20230822	184800	314571240	956	956	956	956	0
17	20230822	184700	314571240	956	956	956	956	0
18	20230822	184600	314571240	956	956	956	956	0
19	20230822	184500	314571240	956	956	956	956	0
20	20230822	184400	314571240	956	956	956	956	0
21	20230822	184300	314571240	956	956	956	956	0
22	20230822	184200	314571240	956	956	956	956	0
23	20230822	184100	314571240	956	956	956	956	0
24	20230822	184000	314571240	956	956	956	956	0
25	20230822	183900	314571240	956	956	956	956	0
26	20230822	183800	314571240	956	956	956	956	0
27	20230822	183700	314571240	956	956	956	956	0
28	20230822	183600	314571240	956	956	956	956	0
29	20230822	183500	314571240	956	956	956	956	0
30	20230822	183400	314571240	956	956	956	956	0
31	20230822	183300	314571240	956	956	956	956	0
32	20230822	183200	314571240	956	956	956	956	1299
33	20230822	183100	314571240	956	956	956	956	0
34	20230822	183000	314571240	956	956	956	956	0
35	20230822	182900	314571240	956	956	956	956	0
36	20230822	182800	314571240	956	956	956	956	0
37	20230822	182700	314571240	956	956	956	956	0
38	20230822	182600	314571240	956	956	956	956	0
39	20230822	182500	314571240	956	956	956	956	0
40	20230822	182400	314571240	956	956	956	956	0
41	20230822	182300	314571240	956	956	956	956	0
42	20230822	182200	314571240	956	956	956	956	0
43	20230822	182100	314571240	956	956	956	956	0
44	20230822	182000	314571240	956	956	956	956	0
45	20230822	181900	314571240	956	956	956	956	0
46	20230822	181800	314571240	956	956	956	956	0
47	20230822	181700	314571240	956	956	956	956	0
48	20230822	181600	314571240	956	956	956	956	0
49	20230822	181500	314571240	956	956	956	956	0
50	20230822	181400	314571240	956	956	956	956	0
51	20230822	181300	314571240	956	956	956	956	0
52	20230822	181200	314571240	956	956	956	956	0
53	20230822	181100	314571240	956	956	956	956	0
54	20230822	181000	314571240	956	956	956	956	0
55	20230822	180900	314571240	956	956	956	956	0
56	20230822	180800	314571240	956	956	956	956	0
57	20230822	180700	314571240	956	956	956	956	0
58	20230822	180600	314571240	956	956	956	956	0
59	20230822	180500	314571240	956	956	956	956	0
60	20230822	180400	314571240	956	956	956	956	0
61	20230822	180300	314571240	956	956	956	956	0
62	20230822	180200	314571240	956	956	956	956	1299
63	20230822	180100	314571240	956	956	956	956	0
64	20230822	180000	314571240	956	956	956	956	0
65	20230822	175900	314571240	956	956	956	956	0
66	20230822	175800	314571240	956	956	956	956	0
67	20230822	175700	314571240	956	956	956	956	0
68	20230822	175600	314571240	956	956	956	956	0
69	20230822	175500	314571240	956	956	956	956	0
70	20230822	175400	314571240	956	956	956	956	0
71	20230822	175300	314571240	956	956	956	956	0
72	20230822	175200	314571240	956	956	956	956	0
73	20230822	175100	314571240	956	956	956	956	0
74	20230822	175000	314571240	956	956	956	956	0
75	20230822	174900	314571240	956	956	956	956	0
76	20230822	174800	314571240	956	956	956	956	0
77	20230822	174700	314571240	956	956	956	956	0
78	20230822	174600	314571240	956	956	956	956	0
79	20230822	174500	314571240	956	956	956	956	0
80	20230822	174400	314571240	956	956	956	956	0
81	20230822	174300	314571240	956	956	956	956	0
82	20230822	174200	314571240	956	956	956	956	0
83	20230822	174100	314571240	956	956	956	956	0
84	20230822	174000	314571240	956	956	956	956	0
85	20230822	173900	314571240	956	956	956	956	0
86	20230822	173800	314571240	956	956	956	956	0
87	20230822	173700	314571240	956	956	956	956	0
88	20230822	173600	314571240	956	956	956	956	0
89	20230822	173500	314571240	956	956	956	956	0
90	20230822	173400	314571240	956	956	956	956	0
91	20230822	173300	314571240	956	956	956	956	0
92	20230822	173200	314571240	956	956	956	956	1299
93	20230822	173100	314571240	956	956	956	956	0
94	20230822	173000	314571240	956	956	956	956	0
95	20230822	172900	314571240	956	956	956	956	0
96	20230822	172800	314571240	956	956	956	956	0
97	20230822	172700	314571240	956	956	956	956	0
98	20230822	172600	314571240	956	956	956	956	0
99	20230822	172500	314571240	956	956	956	956	0
100	20230822	172400	314571240	956	956	956	956	0
101	20230822	172300	314571240	956	956	956	956	0
102	20230822	172200	314571240	956	956	956	956	0
103	20230822	172100	314571240	956	956	956	956	0
104	20230822	172000	314571240	956	956	956	956	0
105	20230822	171900	314571240	956	956	956	956	0
106	20230822	171800	314571240	956	956	956	956	0
107	20230822	171700	314571240	956	956	956	956	0
108	20230822	171600	314571240	956	956	956	956	0
109	20230822	171500	314571240	956	956	956	956	0
110	20230822	171400	314571240	956	956	956	956	0
111	20230822	171300	314571240	956	956	956	956	0
112	20230822	171200	314571240	956	956	956	956	0
113	20230822	171100	314571240	956	956	956	956	0
114	20230822	171000	314571240	956	956	956	956	0
115	20230822	170900	314571240	956	956	956	956	0
116	20230822	170800	314571240	956	956	956	956	0
117	20230822	170700	314571240	956	956	956	956	0
118	20230822	170600	314571240	956	956	956	956	0
119	20230822	170500	314571240	956	956	956	956	0
120	20230822	170400	314571240	956	956	956	956	0
121	20230822	170300	314571240	956	956	956	956	0
122	20230822	170200	314571240	956	956	956	956	1299
123	20230822	170100	314571240	956	956	956	956	0
124	20230822	170000	314571240	956	956	956	956	0
125	20230822	165900	314571240	956	956	956	956	0
126	20230822	165800	314571240	956	956	956	956	0
127	20230822	165700	314571240	956	956	956	956	0
128	20230822	165600	314571240	956	956	956	956	0
129	20230822	165500	314571240	956	956	956	956	0
130	20230822	165400	314571240	956	956	956	956	0
131	20230822	165300	314571240	956	956	956	956	0
132	20230822	165200	314571240	956	956	956	956	0
133	20230822	165100	314571240	956	956	956	956	0
134	20230822	165000	314571240	956	956	956	956	0
135	20230822	164900	314571240	956	956	956	956	0
136	20230822	164800	314571240	956	956	956	956	0
137	20230822	164700	314571240	956	956	956	956	0
138	20230822	164600	314571240	956	956	956	956	0
139	20230822	164500	314571240	956	956	956	956	0
140	20230822	164400	314571240	956	956	956	956	0
141	20230822	164300	314571240	956	956	956	956	0
142	20230822	164200	314571240	956	956	956	956	0
143	20230822	164100	314571240	956	956	956	956	0
144	20230822	164000	314571240	956	956	956	956	0
145	20230822	163900	314571240	956	956	956	956	0
146	20230822	163800	314571240	956	956	956	956	0
147	20230822	163700	314571240	956	956	956	956	0
148	20230822	163600	314571240	956	956	956	956	0
149	20230822	163500	314571240	956	956	956	956	0
150	20230822	163400	314571240	956	956	956	956	0
151	20230822	163300	314571240	956	956	956	956	0
152	20230822	163200	314571240	956	956	956	956	1299
153	20230822	163100	314571240	956	956	956	956	0
154	20230822	163000	314571240	956	956	956	956	0
155	20230822	162900	314571240	956	956	956	956	0
156	20230822	162800	314571240	956	956	956	956	0
157	20230822	162700	314571240	956	956	956	956	0
158	20230822	162600	314571240	956	956	956	956	0
159	20230822	162500	314571240	956	956	956	956	0
160	20230822	162400	314571240	956	956	956	956	0
161	20230822	162300	314571240	956	956	956	956	0
162	20230822	162200	314571240	956	956	956	956	0
163	20230822	162100	314571240	956	956	956	956	0
164	20230822	162000	314571240	956	956	956	956	0
165	20230822	161900	314571240	956	956	956	956	0
166	20230822	161800	314571240	956	956	956	956	0
167	20230822	161700	314571240	956	956	956	956	0
168	20230822	161600	314571240	956	956	956	956	0
169	20230822	161500	314571240	956	956	956	956	0
170	20230822	161400	314571240	956	956	956	956	0
171	20230822	161300	314571240	956	956	956	956	0
172	20230822	161200	314571240	956	956	956	956	0
173	20230822	161100	314571240	956	956	956	956	0
174	20230822	161000	314571240	956	956	956	956	0
175	20230822	160900	314571240	956	956	956	956	0
176	20230822	160800	314571240	956	956	956	956	0
177	20230822	160700	314571240	956	956	956	956	0
178	20230822	160600	314571240	956	956	956	956	0
179	20230822	160500	314571240	956	956	956	956	0
180	20230822	160400	314571240	956	956	956	956	0
181	20230822	160300	314571240	956	956	956	956	0
182	20230822	160200	314571240	956	956	956	956	1299
183	20230822	160100	314571240	956	956	956	956	0
184	20230822	160000	314571240	956	956	956	956	0
185	20230822	155900	314571240	956	956	956	956	0
186	20230822	155800	314571240	956	956	956	956	0
187	20230822	155700	314571240	956	956	956	956	0
188	20230822	155600	314571240	956	956	956	956	0
189	20230822	155500	314571240	956	956	956	956	0
190	20230822	155400	314571240	956	956	956	956	0
191	20230822	155300	314571240	956	956	956	956	0
192	20230822	155200	314571240	956	956	956	956	0
193	20230822	155100	314571240	956	956	956	956	0
194	20230822	155000	314571240	956	956	956	956	0
195	20230822	154900	314571240	956	956	956	956	0
196	20230822	154800	314571240	956	956	956	956	0
197	20230822	154700	314571240	956	956	956	956	0
198	20230822	154600	314571240	956	956	956	956	0
199	20230822	154500	314571240	956	956	956	956	0
200	20230822	154400	314571240	956	956	956	956	0
201	20230822	154300	314571240	956	956	956	956	0
202	20230822	154200	314571240	956	956	956	956	0
203	20230822	154100	314571240	956	956	956	956	0
204	20230822	154000	314571240	956	956	956	956	0
205	20230822	153900	314571240	956	956	956	956	0
206	20230822	153800	314571240	956	956	956	956	0
207	20230822	153700	314571240	956	956	956	956	0
208	20230822	153600	314571240	956	956	956	956	0
209	20230822	153500	314571240	956	956	956	956	0
210	20230822	153400	314571240	956	956	956	956	0
211	20230822	153300	314571240	956	956	956	956	0
212	20230822	153200	314571240	956	956	956	956	1299
213	20230822	153100	314571240	956	956	956	956	0
214	20230822	153000	314571240	956	956	956	956	1299
215	20230822	152900	313329396	956	956	956	956	0
216	20230822	152800	313329396	956	956	956	956	0
217	20230822	152700	313329396	956	956	956	956	0
218	20230822	152600	313329396	956	956	956	956	0
219	20230822	152500	313329396	956	956	956	956	0
220	20230822	152400	313329396	956	956	956	956	0
221	20230822	152300	313329396	956	956	956	956	0
222	20230822	152200	313329396	956	956	956	956	0
223	20230822	152100	313329396	956	956	956	956	0
224	20230822	152000	313329396	956	956	956	956	0
225	20230822	151900	313329396	956	956	956	956	0
226	20230822	151800	313329396	956	956	956	956	0
227	20230822	151700	313329396	956	956	956	956	0
228	20230822	151600	313329396	956	956	956	956	0
229	20230822	151500	313329396	956	956	956	956	75
230	20230822	151400	313257696	956	956	956	956	0
231	20230822	151300	313257696	956	956	956	956	0
232	20230822	151200	313257696	956	956	956	956	45
233	20230822	151100	313214676	956	956	956	956	5
234	20230822	151000	313209896	955	955	955	955	115
235	20230822	150900	313100071	955	955	955	955	0
236	20230822	150800	313100071	955	955	955	955	10
237	20230822	150700	313090521	955	955	955	955	31
238	20230822	150600	313060916	955	954	955	954	407
239	20230822	150500	312672612	955	955	955	955	0
240	20230822	150400	312672612	955	953	955	953	574
241	20230822	150300	312124480	953	954	954	953	1133
242	20230822	150200	311044550	954	954	954	954	1
243	20230822	150100	311043596	955	955	955	955	17
244	20230822	150000	311027361	953	955	955	953	2500
245	20230822	145900	308640861	955	953	955	953	5015
246	20230822	145800	303861562	953	954	954	953	4987
247	20230822	145700	299107780	954	954	954	954	0
248	20230822	145600	299107780	954	954	954	954	0
249	20230822	145500	299107780	954	955	955	954	7500
250	20230822	145400	291950310	956	956	956	955	2009
251	20230822	145300	290030706	956	956	956	956	200
252	20230822	145200	289839506	955	956	956	955	2
253	20230822	145100	289837595	955	955	955	955	309
254	20230822	145000	289542500	955	955	955	955	0
255	20230822	144900	289542500	955	955	955	955	0
256	20230822	144800	289542500	955	955	955	955	0
257	20230822	144700	289542500	955	955	955	955	0
258	20230822	144600	289542500	955	955	955	955	1
259	20230822	144500	289541545	956	956	956	956	1
260	20230822	144400	289540589	954	954	954	954	0
261	20230822	144300	289540589	954	954	954	954	0
262	20230822	144200	289540589	954	955	955	954	23000
263	20230822	144100	267592589	954	954	954	954	0
264	20230822	144000	267592589	954	955	955	954	15
265	20230822	143900	267578277	954	954	954	954	0
266	20230822	143800	267578277	954	955	955	954	1242
267	20230822	143700	266393401	956	957	957	956	23
268	20230822	143600	266371412	957	956	957	956	10002
269	20230822	143500	256806559	954	955	955	954	44444
270	20230822	143400	214405265	956	956	956	956	50
271	20230822	143300	214357465	956	956	956	956	0
272	20230822	143200	214357465	956	957	957	956	153
273	20230822	143100	214211046	957	957	957	957	0
274	20230822	143000	214211046	957	955	957	955	5046
275	20230822	142900	209389534	955	955	955	955	0
276	20230822	142800	209389534	955	955	955	955	0
277	20230822	142700	209389534	955	955	955	955	0
278	20230822	142600	209389534	955	955	955	955	0
279	20230822	142500	209389534	955	955	955	955	0
280	20230822	142400	209389534	955	955	955	955	0
281	20230822	142300	209389534	955	957	957	955	4400
282	20230822	142200	205185919	957	957	957	957	0
283	20230822	142100	205185919	957	957	957	957	0
284	20230822	142000	205185919	957	957	957	957	0
285	20230822	141900	205185919	957	957	957	957	0
286	20230822	141800	205185919	957	957	957	957	1
287	20230822	141700	205184962	957	958	958	957	248
288	20230822	141600	204947576	958	958	958	958	5
289	20230822	141500	204942786	958	958	958	958	0
290	20230822	141400	204942786	958	958	958	958	0
291	20230822	141300	204942786	958	958	958	958	38
292	20230822	141200	204906382	958	958	958	958	0
293	20230822	141100	204906382	958	958	958	958	0
294	20230822	141000	204906382	958	958	958	958	1000
295	20230822	140900	203948382	958	958	958	958	0
296	20230822	140800	203948382	958	958	958	958	0
297	20230822	140700	203948382	958	958	958	958	0
298	20230822	140600	203948382	958	958	958	958	0
299	20230822	140500	203948382	958	958	958	958	700
300	20230822	140400	203277782	958	958	958	958	1
301	20230822	140300	203276824	958	958	958	958	0
302	20230822	140200	203276824	958	958	958	958	0
303	20230822	140100	203276824	958	958	958	958	0
304	20230822	140000	203276824	958	958	958	957	25
305	20230822	135900	203252880	958	958	958	958	1
306	20230822	135800	203251922	956	956	956	956	0
307	20230822	135700	203251922	956	956	956	956	1
308	20230822	135600	203250966	956	956	956	956	0
309	20230822	135500	203250966	956	956	956	956	1
310	20230822	135400	203250010	956	956	956	956	220
311	20230822	135300	203039690	956	956	956	956	1
312	20230822	135200	203038734	956	956	956	956	999
313	20230822	135100	202083690	958	958	958	958	35
314	20230822	135000	202050160	959	959	959	959	800
315	20230822	134900	201282960	959	959	959	959	0
316	20230822	134800	201282960	959	959	959	959	0
317	20230822	134700	201282960	959	959	959	959	300
318	20230822	134600	200995260	959	959	959	959	25
319	20230822	134500	200971285	960	960	960	959	16
320	20230822	134400	200955936	959	959	959	959	0
321	20230822	134300	200955936	959	959	959	959	34
322	20230822	134200	200923330	956	956	956	956	21
323	20230822	134100	200903254	956	956	956	956	0
324	20230822	134000	200903254	956	956	956	956	0
325	20230822	133900	200903254	956	956	956	956	50
326	20230822	133800	200855454	955	957	957	955	5000
327	20230822	133700	196076194	956	956	956	956	0
328	20230822	133600	196076194	956	956	956	956	1
329	20230822	133500	196075238	956	958	958	956	5000
330	20230822	133400	191288491	958	958	958	958	1
331	20230822	133300	191287533	958	958	958	958	0
332	20230822	133200	191287533	958	958	958	958	0
333	20230822	133100	191287533	958	958	958	958	0
334	20230822	133000	191287533	958	958	958	958	0
335	20230822	132900	191287533	958	958	958	958	60
336	20230822	132800	191230053	958	958	958	958	150
337	20230822	132700	191086353	958	958	958	958	200
338	20230822	132600	190894753	960	960	960	960	0
339	20230822	132500	190894753	960	959	960	958	3015
340	20230822	132400	188005334	959	959	959	959	0
341	20230822	132300	188005334	959	959	959	959	0
342	20230822	132200	188005334	959	959	959	959	1
343	20230822	132100	188004375	959	959	959	959	1358
344	20230822	132000	186702053	960	960	960	960	10
345	20230822	131900	186692453	960	960	960	960	0
346	20230822	131800	186692453	960	960	960	960	0
347	20230822	131700	186692453	960	960	960	960	0
348	20230822	131600	186692453	960	960	960	960	0
349	20230822	131500	186692453	960	959	960	959	605
350	20230822	131400	186112198	960	960	960	960	1218
351	20230822	131300	184942918	960	959	960	959	1207
352	20230822	131200	183784305	960	959	960	959	4300
353	20230822	131100	179656306	958	958	958	958	0
354	20230822	131000	179656306	958	958	958	958	0
355	20230822	130900	179656306	958	958	958	958	0
356	20230822	130800	179656306	958	958	958	958	0
357	20230822	130700	179656306	958	957	958	957	9
358	20230822	130600	179647686	958	958	958	958	1119
359	20230822	130500	178575684	958	958	958	958	1
360	20230822	130400	178574726	958	958	958	958	0
361	20230822	130300	178574726	958	958	958	958	0
362	20230822	130200	178574726	958	958	958	958	1
363	20230822	130100	178573768	959	957	959	957	2115
364	20230822	130000	176547658	956	956	956	956	0
365	20230822	125900	176547658	956	957	957	956	86
366	20230822	125800	176465361	957	956	957	956	9
367	20230822	125700	176456754	956	956	957	956	20
368	20230822	125600	176437621	957	957	957	956	88
369	20230822	125500	176353410	957	957	957	957	4
370	20230822	125400	176349582	957	957	959	957	14
371	20230822	125300	176336161	957	957	957	957	2
372	20230822	125200	176334247	959	958	959	958	6
373	20230822	125100	176328494	959	958	959	958	5937
374	20230822	125000	170636520	955	955	955	955	0
375	20230822	124900	170636520	955	955	955	955	5
376	20230822	124800	170631745	955	955	955	955	0
377	20230822	124700	170631745	955	955	955	955	1
378	20230822	124600	170630790	954	954	954	954	0
379	20230822	124500	170630790	954	954	954	954	0
380	20230822	124400	170630790	954	954	954	954	0
381	20230822	124300	170630790	954	955	955	954	12500
382	20230822	124200	158702540	955	957	957	955	6189
383	20230822	124100	152788589	957	958	958	957	4206
384	20230822	124000	148762447	957	957	957	957	1
385	20230822	123900	148761490	958	958	958	958	0
386	20230822	123800	148761490	958	958	958	958	1050
387	20230822	123700	147755590	958	958	958	958	145
388	20230822	123600	147616680	958	958	958	958	855
389	20230822	123500	146797590	959	959	959	959	2
390	20230822	123400	146795672	959	959	959	959	0
391	20230822	123300	146795672	959	959	959	959	555
392	20230822	123200	146263427	958	958	958	958	50
393	20230822	123100	146215527	958	958	958	958	62
394	20230822	123000	146156131	959	959	959	959	0
395	20230822	122900	146156131	959	959	959	959	40
396	20230822	122800	146117771	959	959	959	959	0
397	20230822	122700	146117771	959	959	959	959	4
398	20230822	122600	146113935	958	958	958	958	0
399	20230822	122500	146113935	958	958	958	958	0
400	20230822	122400	146113935	958	958	958	958	0
401	20230822	122300	146113935	958	958	958	958	2500
402	20230822	122200	143718935	959	959	959	959	0
403	20230822	122100	143718935	959	959	959	959	10
404	20230822	122000	143709345	958	958	958	958	20
405	20230822	121900	143690185	958	958	958	958	0
406	20230822	121800	143690185	958	958	958	958	0
407	20230822	121700	143690185	958	958	958	958	0
408	20230822	121600	143690185	958	959	959	958	40
409	20230822	121500	143651826	959	959	959	959	0
410	20230822	121400	143651826	959	959	959	959	0
411	20230822	121300	143651826	959	959	959	959	0
412	20230822	121200	143651826	959	959	959	959	582
413	20230822	121100	143093688	959	959	959	959	28
414	20230822	121000	143066836	959	959	959	959	0
415	20230822	120900	143066836	959	959	959	959	0
416	20230822	120800	143066836	959	959	959	959	0
417	20230822	120700	143066836	959	959	959	959	0
418	20230822	120600	143066836	959	959	959	959	0
419	20230822	120500	143066836	959	959	959	959	2482
420	20230822	120400	140686598	960	960	960	960	10
421	20230822	120300	140676998	960	960	960	960	0
422	20230822	120200	140676998	960	960	960	960	9
423	20230822	120100	140668358	960	960	960	960	5
424	20230822	120000	140663558	960	960	960	960	0
425	20230822	115900	140663558	960	960	960	960	10
426	20230822	115800	140653958	960	960	960	960	0
427	20230822	115700	140653958	960	960	960	960	2
428	20230822	115600	140652038	959	959	959	959	2408
429	20230822	115500	138342766	959	959	959	958	41
430	20230822	115400	138303448	959	959	959	959	0
431	20230822	115300	138303448	959	958	959	958	1082
432	20230822	115200	137266890	958	957	958	957	5000
433	20230822	115100	132478890	958	958	958	958	25
434	20230822	115000	132454940	958	958	958	958	0
435	20230822	114900	132454940	958	958	958	958	104
436	20230822	114800	132355308	958	958	958	958	10
437	20230822	114700	132345728	958	958	958	958	0
438	20230822	114600	132345728	958	958	958	958	0
439	20230822	114500	132345728	958	958	958	958	0
440	20230822	114400	132345728	958	958	958	958	0
441	20230822	114300	132345728	958	958	958	958	710
442	20230822	114200	131665548	958	959	959	958	1819
443	20230822	114100	129922778	960	960	960	960	0
444	20230822	114000	129922778	960	960	960	960	0
445	20230822	113900	129922778	960	960	960	960	12
446	20230822	113800	129911258	960	960	960	960	0
447	20230822	113700	129911258	960	960	960	960	5
448	20230822	113600	129906458	960	960	960	960	11
449	20230822	113500	129895898	959	959	959	959	347
450	20230822	113400	129563125	959	959	959	959	0
451	20230822	113300	129563125	959	959	959	959	211
452	20230822	113200	129360776	960	960	960	960	20
453	20230822	113100	129341576	960	960	960	960	6
454	20230822	113000	129335816	960	960	960	960	1
455	20230822	112900	129334856	959	960	960	959	443
456	20230822	112800	128910018	960	960	960	960	198
457	20230822	112700	128719938	960	960	960	960	1
458	20230822	112600	128718978	960	960	960	960	1
459	20230822	112500	128718018	961	961	961	961	0
460	20230822	112400	128718018	961	961	961	961	0
461	20230822	112300	128718018	961	961	961	961	0
462	20230822	112200	128718018	961	961	961	961	0
463	20230822	112100	128718018	961	961	961	961	1100
464	20230822	112000	127660918	962	962	962	962	0
465	20230822	111900	127660918	962	962	962	962	0
466	20230822	111800	127660918	962	962	962	962	0
467	20230822	111700	127660918	962	962	962	962	0
468	20230822	111600	127660918	962	961	962	961	956
469	20230822	111500	126741963	960	960	960	960	2100
470	20230822	111400	124725963	961	961	961	961	0
471	20230822	111300	124725963	961	961	961	961	10
472	20230822	111200	124716353	960	960	960	960	1
473	20230822	111100	124715393	961	961	961	961	1
474	20230822	111000	124714432	961	961	961	961	0
475	20230822	110900	124714432	961	960	961	960	6
476	20230822	110800	124708667	960	960	960	960	234
477	20230822	110700	124484027	960	960	960	960	10
478	20230822	110600	124474427	960	961	961	960	1817
479	20230822	110500	122730047	960	960	960	960	34
480	20230822	110400	122697407	960	960	960	960	760
481	20230822	110300	121967807	960	959	960	959	8
482	20230822	110200	121960129	959	959	959	959	1
483	20230822	110100	121959170	959	959	959	959	1
484	20230822	110000	121958211	958	958	958	958	0
485	20230822	105900	121958211	958	958	958	958	0
486	20230822	105800	121958211	958	959	959	958	20149
487	20230822	105700	102635322	960	960	960	960	1
488	20230822	105600	102634362	960	959	961	959	2003
489	20230822	105500	100713481	959	959	959	959	0
490	20230822	105400	100713481	959	960	960	959	5000
491	20230822	105300	95917370	961	961	961	961	8
492	20230822	105200	95909682	960	960	960	960	100
493	20230822	105100	95813682	960	960	960	960	0
494	20230822	105000	95813682	960	961	962	960	1570
495	20230822	104900	94305441	962	962	962	962	0
496	20230822	104800	94305441	962	962	962	962	61
497	20230822	104700	94246759	962	962	962	962	2
498	20230822	104600	94244835	962	960	962	960	453
499	20230822	104500	93809952	960	960	960	960	0
500	20230822	104400	93809952	960	960	960	960	0
501	20230822	104300	93809952	960	959	960	959	2
502	20230822	104200	93808033	958	959	959	958	228
503	20230822	104100	93589507	960	961	961	960	272
504	20230822	104000	93328283	960	960	960	960	0
505	20230822	103900	93328283	960	960	960	960	0
506	20230822	103800	93328283	960	965	965	960	104
507	20230822	103700	93228204	965	965	965	965	4
508	20230822	103600	93224344	965	964	965	964	55
509	20230822	103500	93171323	964	964	964	964	1
510	20230822	103400	93170359	964	964	964	964	1
511	20230822	103300	93169395	964	963	964	963	2
512	20230822	103200	93167468	962	963	965	962	7618
513	20230822	103100	85838915	962	959	962	959	2074
514	20230822	103000	83845993	959	959	959	959	4
515	20230822	102900	83842157	959	959	959	959	10
516	20230822	102800	83832567	959	959	959	959	10
517	20230822	102700	83822977	958	958	958	958	1
518	20230822	102600	83822019	959	958	959	958	1000
519	20230822	102500	82863020	959	957	959	957	4
520	20230822	102400	82859189	955	958	958	955	10000
521	20230822	102300	73294560	959	959	959	959	1
522	20230822	102200	73293601	959	959	959	959	0
523	20230822	102100	73293601	959	960	960	959	2541
524	20230822	102000	70855741	960	960	960	960	959
525	20230822	101900	69935101	960	960	960	960	1
526	20230822	101800	69934141	960	960	960	960	1
527	20230822	101700	69933181	960	961	961	960	1049
528	20230822	101600	68926140	960	960	960	960	0
529	20230822	101500	68926140	960	960	960	960	382
530	20230822	101400	68559420	960	960	960	960	424
531	20230822	101300	68152380	960	960	960	960	104
532	20230822	101200	68052540	960	960	960	960	1
533	20230822	101100	68051580	960	963	963	960	20
534	20230822	101000	68032374	963	960	963	960	4
535	20230822	100900	68028528	959	959	959	959	0
536	20230822	100800	68028528	959	959	959	959	0
537	20230822	100700	68028528	959	964	964	959	2237
538	20230822	100600	65882072	964	961	964	961	4
539	20230822	100500	65878222	966	966	966	966	0
540	20230822	100400	65878222	966	960	966	960	6
541	20230822	100300	65872442	960	967	967	960	3620
542	20230822	100200	62393695	960	967	967	960	106
543	20230822	100100	62291339	967	967	967	967	0
544	20230822	100000	62291339	967	966	967	966	4
545	20230822	095900	62287472	967	967	967	967	0
546	20230822	095800	62287472	967	967	967	967	1
547	20230822	095700	62286505	967	964	967	964	106
548	20230822	095600	62184302	960	960	960	960	0
549	20230822	095500	62184302	960	970	970	960	7450
550	20230822	095400	55016068	971	971	971	971	2
551	20230822	095300	55014126	972	972	972	972	0
552	20230822	095200	55014126	972	972	972	972	0
553	20230822	095100	55014126	972	972	972	972	10
554	20230822	095000	55004406	972	972	972	972	0
555	20230822	094900	55004406	972	972	972	972	19
556	20230822	094800	54985938	972	972	972	972	1
557	20230822	094700	54984966	972	972	972	972	450
558	20230822	094600	54547566	972	972	972	972	50
559	20230822	094500	54498966	972	972	972	972	1
560	20230822	094400	54497994	973	973	973	973	0
561	20230822	094300	54497994	973	968	973	968	8
562	20230822	094200	54490235	968	968	968	968	2
563	20230822	094100	54488299	967	967	967	967	0
564	20230822	094000	54488299	967	975	975	967	5073
565	20230822	093900	49579699	975	975	975	975	9
566	20230822	093800	49570924	975	975	975	975	0
567	20230822	093700	49570924	975	972	975	972	9
568	20230822	093600	49562155	975	975	975	975	5
569	20230822	093500	49557280	975	974	975	974	15
570	20230822	093400	49542665	974	974	974	974	2
571	20230822	093300	49540717	973	971	973	971	16
572	20230822	093200	49525154	969	971	972	969	314
573	20230822	093100	49220830	971	968	971	968	154
574	20230822	093000	49071596	969	968	969	967	75
575	20230822	092900	48999031	969	969	969	969	2
576	20230822	092800	48997093	968	968	968	968	30
577	20230822	092700	48968053	967	966	967	966	2
578	20230822	092600	48966120	968	968	968	968	1
579	20230822	092500	48965152	968	968	968	968	3105
580	20230822	092400	45959512	969	969	969	969	62
581	20230822	092300	45899434	967	969	970	967	276
582	20230822	092200	45632202	968	961	968	960	20
583	20230822	092100	45612920	950	979	979	950	14323
584	20230822	092000	31814398	974	974	974	974	0
585	20230822	091900	31814398	974	974	974	974	4200
586	20230822	091800	27723598	974	974	974	974	0
587	20230822	091700	27723598	974	974	974	974	60
588	20230822	091600	27665158	974	974	974	974	45
589	20230822	091500	27621328	974	975	975	974	500
590	20230822	091400	27134312	975	975	975	975	10
591	20230822	091300	27124562	974	974	974	974	0
592	20230822	091200	27124562	974	974	974	974	0
593	20230822	091100	27124562	974	974	974	974	0
594	20230822	091000	27124562	974	974	974	974	0
595	20230822	090900	27124562	974	974	974	974	12
596	20230822	090800	27112874	974	977	980	974	7585
597	20230822	090700	19719254	980	980	980	979	1410
598	20230822	090600	18338455	985	985	985	985	0
599	20230822	090500	18338455	985	985	985	985	0
600	20230822	090400	18338455	985	985	985	985	1
601	20230822	090300	18337470	984	984	984	984	5000
602	20230822	090200	13417470	984	984	984	984	5000
603	20230822	090100	8497470	984	983	985	983	501
604	20230822	090000	8004561	977	977	977	977	8193