KissMeData/043710/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	191500	273040693	955	955	955	955	3188
3	20230810	191400	273040693	955	955	955	955	0
4	20230810	191300	273040693	955	955	955	955	0
5	20230810	191200	273040693	955	955	955	955	0
6	20230810	191100	273040693	955	955	955	955	0
7	20230810	191000	273040693	955	955	955	955	0
8	20230810	190900	273040693	955	955	955	955	0
9	20230810	190800	273040693	955	955	955	955	0
10	20230810	190700	273040693	955	955	955	955	0
11	20230810	190600	273040693	955	955	955	955	0
12	20230810	190500	273040693	955	955	955	955	0
13	20230810	190400	273040693	955	955	955	955	0
14	20230810	190300	273040693	955	955	955	955	0
15	20230810	190200	273040693	955	955	955	955	0
16	20230810	190100	273040693	955	955	955	955	0
17	20230810	190000	273040693	955	955	955	955	0
18	20230810	185900	273040693	955	955	955	955	0
19	20230810	185800	273040693	955	955	955	955	0
20	20230810	185700	273040693	955	955	955	955	0
21	20230810	185600	273040693	955	955	955	955	0
22	20230810	185500	273040693	955	955	955	955	0
23	20230810	185400	273040693	955	955	955	955	0
24	20230810	185300	273040693	955	955	955	955	0
25	20230810	185200	273040693	955	955	955	955	0
26	20230810	185100	273040693	955	955	955	955	0
27	20230810	185000	273040693	955	955	955	955	0
28	20230810	184900	273040693	955	955	955	955	0
29	20230810	184800	273040693	955	955	955	955	0
30	20230810	184700	273040693	955	955	955	955	0
31	20230810	184600	273040693	955	955	955	955	0
32	20230810	184500	273040693	955	955	955	955	3188
33	20230810	184400	273040693	955	955	955	955	0
34	20230810	184300	273040693	955	955	955	955	0
35	20230810	184200	273040693	955	955	955	955	0
36	20230810	184100	273040693	955	955	955	955	0
37	20230810	184000	273040693	955	955	955	955	0
38	20230810	183900	273040693	955	955	955	955	0
39	20230810	183800	273040693	955	955	955	955	0
40	20230810	183700	273040693	955	955	955	955	0
41	20230810	183600	273040693	955	955	955	955	0
42	20230810	183500	273040693	955	955	955	955	0
43	20230810	183400	273040693	955	955	955	955	0
44	20230810	183300	273040693	955	955	955	955	0
45	20230810	183200	273040693	955	955	955	955	0
46	20230810	183100	273040693	955	955	955	955	0
47	20230810	183000	273040693	955	955	955	955	0
48	20230810	182900	273040693	955	955	955	955	0
49	20230810	182800	273040693	955	955	955	955	0
50	20230810	182700	273040693	955	955	955	955	0
51	20230810	182600	273040693	955	955	955	955	0
52	20230810	182500	273040693	955	955	955	955	0
53	20230810	182400	273040693	955	955	955	955	0
54	20230810	182300	273040693	955	955	955	955	0
55	20230810	182200	273040693	955	955	955	955	0
56	20230810	182100	273040693	955	955	955	955	0
57	20230810	182000	273040693	955	955	955	955	0
58	20230810	181900	273040693	955	955	955	955	0
59	20230810	181800	273040693	955	955	955	955	0
60	20230810	181700	273040693	955	955	955	955	0
61	20230810	181600	273040693	955	955	955	955	0
62	20230810	181500	273040693	955	955	955	955	3188
63	20230810	181400	273040693	955	955	955	955	0
64	20230810	181300	273040693	955	955	955	955	0
65	20230810	181200	273040693	955	955	955	955	0
66	20230810	181100	273040693	955	955	955	955	0
67	20230810	181000	273040693	955	955	955	955	0
68	20230810	180900	273040693	955	955	955	955	0
69	20230810	180800	273040693	955	955	955	955	0
70	20230810	180700	273040693	955	955	955	955	0
71	20230810	180600	273040693	955	955	955	955	0
72	20230810	180500	273040693	955	955	955	955	0
73	20230810	180400	273040693	955	955	955	955	0
74	20230810	180300	273040693	955	955	955	955	0
75	20230810	180200	273040693	955	955	955	955	0
76	20230810	180100	273040693	955	955	955	955	0
77	20230810	180000	273040693	955	955	955	955	0
78	20230810	175900	273040693	955	955	955	955	0
79	20230810	175800	273040693	955	955	955	955	0
80	20230810	175700	273040693	955	955	955	955	0
81	20230810	175600	273040693	955	955	955	955	0
82	20230810	175500	273040693	955	955	955	955	0
83	20230810	175400	273040693	955	955	955	955	0
84	20230810	175300	273040693	955	955	955	955	0
85	20230810	175200	273040693	955	955	955	955	0
86	20230810	175100	273040693	955	955	955	955	0
87	20230810	175000	273040693	955	955	955	955	0
88	20230810	174900	273040693	955	955	955	955	0
89	20230810	174800	273040693	955	955	955	955	0
90	20230810	174700	273040693	955	955	955	955	0
91	20230810	174600	273040693	955	955	955	955	0
92	20230810	174500	273040693	955	955	955	955	3188
93	20230810	174400	273040693	955	955	955	955	0
94	20230810	174300	273040693	955	955	955	955	0
95	20230810	174200	273040693	955	955	955	955	0
96	20230810	174100	273040693	955	955	955	955	0
97	20230810	174000	273040693	955	955	955	955	0
98	20230810	173900	273040693	955	955	955	955	0
99	20230810	173800	273040693	955	955	955	955	0
100	20230810	173700	273040693	955	955	955	955	0
101	20230810	173600	273040693	955	955	955	955	0
102	20230810	173500	273040693	955	955	955	955	0
103	20230810	173400	273040693	955	955	955	955	0
104	20230810	173300	273040693	955	955	955	955	0
105	20230810	173200	273040693	955	955	955	955	0
106	20230810	173100	273040693	955	955	955	955	0
107	20230810	173000	273040693	955	955	955	955	0
108	20230810	172900	273040693	955	955	955	955	0
109	20230810	172800	273040693	955	955	955	955	0
110	20230810	172700	273040693	955	955	955	955	0
111	20230810	172600	273040693	955	955	955	955	0
112	20230810	172500	273040693	955	955	955	955	0
113	20230810	172400	273040693	955	955	955	955	0
114	20230810	172300	273040693	955	955	955	955	0
115	20230810	172200	273040693	955	955	955	955	0
116	20230810	172100	273040693	955	955	955	955	0
117	20230810	172000	273040693	955	955	955	955	0
118	20230810	171900	273040693	955	955	955	955	0
119	20230810	171800	273040693	955	955	955	955	0
120	20230810	171700	273040693	955	955	955	955	0
121	20230810	171600	273040693	955	955	955	955	0
122	20230810	171500	273040693	955	955	955	955	3188
123	20230810	171400	273040693	955	955	955	955	0
124	20230810	171300	273040693	955	955	955	955	0
125	20230810	171200	273040693	955	955	955	955	0
126	20230810	171100	273040693	955	955	955	955	0
127	20230810	171000	273040693	955	955	955	955	0
128	20230810	170900	273040693	955	955	955	955	0
129	20230810	170800	273040693	955	955	955	955	0
130	20230810	170700	273040693	955	955	955	955	0
131	20230810	170600	273040693	955	955	955	955	0
132	20230810	170500	273040693	955	955	955	955	0
133	20230810	170400	273040693	955	955	955	955	0
134	20230810	170300	273040693	955	955	955	955	0
135	20230810	170200	273040693	955	955	955	955	0
136	20230810	170100	273040693	955	955	955	955	0
137	20230810	170000	273040693	955	955	955	955	0
138	20230810	165900	273040693	955	955	955	955	0
139	20230810	165800	273040693	955	955	955	955	0
140	20230810	165700	273040693	955	955	955	955	0
141	20230810	165600	273040693	955	955	955	955	0
142	20230810	165500	273040693	955	955	955	955	0
143	20230810	165400	273040693	955	955	955	955	0
144	20230810	165300	273040693	955	955	955	955	0
145	20230810	165200	273040693	955	955	955	955	0
146	20230810	165100	273040693	955	955	955	955	0
147	20230810	165000	273040693	955	955	955	955	0
148	20230810	164900	273040693	955	955	955	955	0
149	20230810	164800	273040693	955	955	955	955	0
150	20230810	164700	273040693	955	955	955	955	0
151	20230810	164600	273040693	955	955	955	955	0
152	20230810	164500	273040693	955	955	955	955	3188
153	20230810	164400	273040693	955	955	955	955	0
154	20230810	164300	273040693	955	955	955	955	0
155	20230810	164200	273040693	955	955	955	955	0
156	20230810	164100	273040693	955	955	955	955	0
157	20230810	164000	273040693	955	955	955	955	0
158	20230810	163900	273040693	955	955	955	955	0
159	20230810	163800	273040693	955	955	955	955	0
160	20230810	163700	273040693	955	955	955	955	0
161	20230810	163600	273040693	955	955	955	955	0
162	20230810	163500	273040693	955	955	955	955	0
163	20230810	163400	273040693	955	955	955	955	0
164	20230810	163300	273040693	955	955	955	955	0
165	20230810	163200	273040693	955	955	955	955	0
166	20230810	163100	273040693	955	955	955	955	0
167	20230810	163000	273040693	955	955	955	955	0
168	20230810	162900	273040693	955	955	955	955	0
169	20230810	162800	273040693	955	955	955	955	0
170	20230810	162700	273040693	955	955	955	955	0
171	20230810	162600	273040693	955	955	955	955	0
172	20230810	162500	273040693	955	955	955	955	0
173	20230810	162400	273040693	955	955	955	955	0
174	20230810	162300	273040693	955	955	955	955	0
175	20230810	162200	273040693	955	955	955	955	0
176	20230810	162100	273040693	955	955	955	955	0
177	20230810	162000	273040693	955	955	955	955	0
178	20230810	161900	273040693	955	955	955	955	0
179	20230810	161800	273040693	955	955	955	955	0
180	20230810	161700	273040693	955	955	955	955	0
181	20230810	161600	273040693	955	955	955	955	0
182	20230810	161500	273040693	955	955	955	955	3188
183	20230810	161400	273040693	955	955	955	955	0
184	20230810	161300	273040693	955	955	955	955	0
185	20230810	161200	273040693	955	955	955	955	0
186	20230810	161100	273040693	955	955	955	955	0
187	20230810	161000	273040693	955	955	955	955	0
188	20230810	160900	273040693	955	955	955	955	0
189	20230810	160800	273040693	955	955	955	955	0
190	20230810	160700	273040693	955	955	955	955	0
191	20230810	160600	273040693	955	955	955	955	0
192	20230810	160500	273040693	955	955	955	955	0
193	20230810	160400	273040693	955	955	955	955	0
194	20230810	160300	273040693	955	955	955	955	0
195	20230810	160200	273040693	955	955	955	955	0
196	20230810	160100	273040693	955	955	955	955	0
197	20230810	160000	273040693	955	955	955	955	0
198	20230810	155900	273040693	955	955	955	955	0
199	20230810	155800	273040693	955	955	955	955	0
200	20230810	155700	273040693	955	955	955	955	0
201	20230810	155600	273040693	955	955	955	955	0
202	20230810	155500	273040693	955	955	955	955	0
203	20230810	155400	273040693	955	955	955	955	0
204	20230810	155300	273040693	955	955	955	955	0
205	20230810	155200	273040693	955	955	955	955	0
206	20230810	155100	273040693	955	955	955	955	0
207	20230810	155000	273040693	955	955	955	955	0
208	20230810	154900	273040693	955	955	955	955	0
209	20230810	154800	273040693	955	955	955	955	0
210	20230810	154700	273040693	955	955	955	955	0
211	20230810	154600	273040693	955	955	955	955	0
212	20230810	154500	273040693	955	955	955	955	3188
213	20230810	154400	273040693	955	955	955	955	0
214	20230810	154300	273040693	955	955	955	955	0
215	20230810	154200	273040693	955	955	955	955	0
216	20230810	154100	273040693	955	955	955	955	0
217	20230810	154000	273040693	955	955	955	955	0
218	20230810	153900	273040693	955	955	955	955	0
219	20230810	153800	273040693	955	955	955	955	0
220	20230810	153700	273040693	955	955	955	955	0
221	20230810	153600	273040693	955	955	955	955	0
222	20230810	153500	273040693	955	955	955	955	0
223	20230810	153400	273040693	955	955	955	955	0
224	20230810	153300	273040693	955	955	955	955	0
225	20230810	153200	273040693	955	955	955	955	0
226	20230810	153100	273040693	955	955	955	955	0
227	20230810	153000	273040693	955	955	955	955	3188
228	20230810	152900	269996153	980	980	980	980	0
229	20230810	152800	269996153	980	980	980	980	0
230	20230810	152700	269996153	980	980	980	980	0
231	20230810	152600	269996153	980	980	980	980	0
232	20230810	152500	269996153	980	980	980	980	0
233	20230810	152400	269996153	980	980	980	980	0
234	20230810	152300	269996153	980	980	980	980	0
235	20230810	152200	269996153	980	980	980	980	0
236	20230810	152100	269996153	980	980	980	980	0
237	20230810	152000	269996153	980	980	980	980	0
238	20230810	151900	269996153	980	984	985	980	5195
239	20230810	151800	264888721	985	984	985	980	4408
240	20230810	151700	260551771	985	983	985	983	4329
241	20230810	151600	256288284	983	979	983	978	8840
242	20230810	151500	247618112	980	976	980	976	3693
243	20230810	151400	244009923	977	975	977	975	966
244	20230810	151300	243068071	972	967	972	967	17855
245	20230810	151200	225785057	967	955	967	955	3291
246	20230810	151100	222626327	955	955	955	955	20
247	20230810	151000	222607227	953	953	953	953	0
248	20230810	150900	222607227	953	953	953	953	1
249	20230810	150800	222606274	953	953	953	953	0
250	20230810	150700	222606274	953	953	953	953	2083
251	20230810	150600	220621175	953	955	955	953	2601
252	20230810	150500	218140015	954	955	955	954	531
253	20230810	150400	217633381	954	954	954	954	0
254	20230810	150300	217633381	954	954	954	954	0
255	20230810	150200	217633381	954	954	954	954	0
256	20230810	150100	217633381	954	954	954	954	0
257	20230810	150000	217633381	954	954	954	954	0
258	20230810	145900	217633381	954	954	954	954	500
259	20230810	145800	217156381	954	954	954	954	0
260	20230810	145700	217156381	954	954	954	954	0
261	20230810	145600	217156381	954	954	954	954	0
262	20230810	145500	217156381	954	954	954	954	0
263	20230810	145400	217156381	954	955	956	954	284
264	20230810	145300	216885366	955	956	956	955	1630
265	20230810	145200	215328279	957	957	957	957	0
266	20230810	145100	215328279	957	957	957	957	1
267	20230810	145000	215327322	958	958	958	958	0
268	20230810	144900	215327322	958	959	959	958	6
269	20230810	144800	215321569	955	955	955	955	0
270	20230810	144700	215321569	955	955	955	955	0
271	20230810	144600	215321569	955	955	955	955	0
272	20230810	144500	215321569	955	956	956	955	571
273	20230810	144400	214776133	956	956	956	956	15
274	20230810	144300	214761793	955	955	955	955	0
275	20230810	144200	214761793	955	955	955	955	0
276	20230810	144100	214761793	955	955	955	955	0
277	20230810	144000	214761793	955	957	957	955	2886
278	20230810	143900	212005257	960	960	960	960	1
279	20230810	143800	212004297	960	960	960	960	0
280	20230810	143700	212004297	960	959	960	959	10
281	20230810	143600	211994700	960	957	960	957	451
282	20230810	143500	211562805	956	956	956	956	8
283	20230810	143400	211555157	955	955	955	955	0
284	20230810	143300	211555157	955	955	955	955	0
285	20230810	143200	211555157	955	956	956	955	104
286	20230810	143100	211455834	955	955	955	955	0
287	20230810	143000	211455834	955	955	955	955	0
288	20230810	142900	211455834	955	955	955	955	0
289	20230810	142800	211455834	955	955	955	955	0
290	20230810	142700	211455834	955	955	955	955	0
291	20230810	142600	211455834	955	955	955	955	0
292	20230810	142500	211455834	955	955	955	955	21
293	20230810	142400	211435779	954	956	956	954	1200
294	20230810	142300	210290804	955	955	955	955	0
295	20230810	142200	210290804	955	955	955	955	0
296	20230810	142100	210290804	955	955	955	955	0
297	20230810	142000	210290804	955	955	955	955	0
298	20230810	141900	210290804	955	955	955	955	88
299	20230810	141800	210206764	955	955	955	955	0
300	20230810	141700	210206764	955	955	955	955	1
301	20230810	141600	210205809	961	961	961	961	0
302	20230810	141500	210205809	961	961	961	961	0
303	20230810	141400	210205809	961	961	961	961	3
304	20230810	141300	210202926	961	961	961	961	1
305	20230810	141200	210201965	956	956	956	956	11
306	20230810	141100	210191449	956	960	960	956	258
307	20230810	141000	209944779	961	961	961	961	0
308	20230810	140900	209944779	961	960	961	960	71
309	20230810	140800	209876575	955	955	955	955	0
310	20230810	140700	209876575	955	955	955	954	2100
311	20230810	140600	207873069	954	957	957	954	4945
312	20230810	140500	203153963	959	959	959	959	3
313	20230810	140400	203151086	956	956	956	956	0
314	20230810	140300	203151086	956	958	958	956	1038
315	20230810	140200	202157212	959	959	959	959	0
316	20230810	140100	202157212	959	964	964	959	4594
317	20230810	140000	197741093	967	967	967	967	0
318	20230810	135900	197741093	967	967	967	967	0
319	20230810	135800	197741093	967	967	967	967	0
320	20230810	135700	197741093	967	967	967	967	0
321	20230810	135600	197741093	967	967	967	967	0
322	20230810	135500	197741093	967	967	967	967	0
323	20230810	135400	197741093	967	967	967	967	0
324	20230810	135300	197741093	967	967	967	967	0
325	20230810	135200	197741093	967	967	967	967	0
326	20230810	135100	197741093	967	967	967	967	0
327	20230810	135000	197741093	967	966	967	966	100
328	20230810	134900	197644394	964	964	964	964	0
329	20230810	134800	197644394	964	964	964	964	0
330	20230810	134700	197644394	964	964	964	964	0
331	20230810	134600	197644394	964	964	964	964	0
332	20230810	134500	197644394	964	964	964	964	0
333	20230810	134400	197644394	964	964	964	964	15
334	20230810	134300	197629934	961	961	961	961	120
335	20230810	134200	197514614	961	961	961	961	0
336	20230810	134100	197514614	961	961	961	961	27
337	20230810	134000	197488667	961	961	961	961	0
338	20230810	133900	197488667	961	961	961	961	0
339	20230810	133800	197488667	961	962	962	961	3090
340	20230810	133700	194518387	964	964	964	964	123
341	20230810	133600	194399815	964	965	965	964	61
342	20230810	133500	194340951	964	964	964	964	0
343	20230810	133400	194340951	964	964	964	964	0
344	20230810	133300	194340951	964	964	964	964	10
345	20230810	133200	194331311	965	965	965	965	0
346	20230810	133100	194331311	965	965	965	965	0
347	20230810	133000	194331311	965	965	965	965	0
348	20230810	132900	194331311	965	965	965	965	48
349	20230810	132800	194284991	965	965	965	965	14
350	20230810	132700	194271481	965	965	965	965	0
351	20230810	132600	194271481	965	965	965	965	0
352	20230810	132500	194271481	965	965	965	965	0
353	20230810	132400	194271481	965	965	965	965	1
354	20230810	132300	194270516	964	964	964	964	0
355	20230810	132200	194270516	964	964	964	964	0
356	20230810	132100	194270516	964	964	964	964	0
357	20230810	132000	194270516	964	964	964	964	0
358	20230810	131900	194270516	964	964	964	964	2
359	20230810	131800	194268588	963	963	963	963	54
360	20230810	131700	194216586	963	963	963	963	0
361	20230810	131600	194216586	963	963	963	963	1
362	20230810	131500	194215623	962	962	962	962	0
363	20230810	131400	194215623	962	962	962	962	0
364	20230810	131300	194215623	962	967	967	962	3497
365	20230810	131200	190848728	967	967	967	967	1933
366	20230810	131100	188979517	967	967	967	967	0
367	20230810	131000	188979517	967	964	967	964	5001
368	20230810	130900	184143555	963	963	963	963	0
369	20230810	130800	184143555	963	963	963	963	0
370	20230810	130700	184143555	963	963	963	963	4
371	20230810	130600	184139703	963	963	963	963	7
372	20230810	130500	184132962	963	963	963	963	106
373	20230810	130400	184030884	963	965	965	963	3
374	20230810	130300	184027991	962	962	962	962	70
375	20230810	130200	183960651	962	962	962	962	10
376	20230810	130100	183951031	962	962	962	962	0
377	20230810	130000	183951031	962	962	962	962	0
378	20230810	125900	183951031	962	962	962	962	0
379	20230810	125800	183951031	962	962	962	962	0
380	20230810	125700	183951031	962	962	962	962	0
381	20230810	125600	183951031	962	962	962	962	0
382	20230810	125500	183951031	962	962	962	962	1
383	20230810	125400	183950069	967	967	967	967	0
384	20230810	125300	183950069	967	967	967	967	0
385	20230810	125200	183950069	967	967	967	967	0
386	20230810	125100	183950069	967	967	967	967	0
387	20230810	125000	183950069	967	967	967	967	0
388	20230810	124900	183950069	967	967	967	967	0
389	20230810	124800	183950069	967	967	967	967	23
390	20230810	124700	183927828	967	967	967	967	0
391	20230810	124600	183927828	967	967	967	967	100
392	20230810	124500	183831128	967	967	967	967	20
393	20230810	124400	183811788	967	967	967	967	0
394	20230810	124300	183811788	967	967	967	967	595
395	20230810	124200	183236423	967	967	967	967	2990
396	20230810	124100	180345093	967	967	967	967	0
397	20230810	124000	180345093	967	967	967	967	0
398	20230810	123900	180345093	967	967	967	967	0
399	20230810	123800	180345093	967	967	967	967	0
400	20230810	123700	180345093	967	967	967	967	3
401	20230810	123600	180342192	969	969	969	969	0
402	20230810	123500	180342192	969	969	969	969	0
403	20230810	123400	180342192	969	967	969	967	1582
404	20230810	123300	178809314	967	967	967	967	89
405	20230810	123200	178723251	967	967	967	967	0
406	20230810	123100	178723251	967	967	967	967	8
407	20230810	123000	178715515	967	967	967	967	1
408	20230810	122900	178714548	967	967	967	967	0
409	20230810	122800	178714548	967	967	967	967	2
410	20230810	122700	178712614	967	967	967	967	2890
411	20230810	122600	175917984	967	966	967	966	4108
412	20230810	122500	171946213	963	963	963	963	114
413	20230810	122400	171836431	963	963	963	963	0
414	20230810	122300	171836431	963	963	963	963	0
415	20230810	122200	171836431	963	963	963	963	0
416	20230810	122100	171836431	963	963	963	963	0
417	20230810	122000	171836431	963	963	963	963	0
418	20230810	121900	171836431	963	960	963	960	2999
419	20230810	121800	168950122	960	957	960	957	1989
420	20230810	121700	167041079	955	959	959	955	1335
421	20230810	121600	165764298	966	966	966	966	0
422	20230810	121500	165764298	966	966	966	966	0
423	20230810	121400	165764298	966	966	966	966	0
424	20230810	121300	165764298	966	966	966	966	1
425	20230810	121200	165763332	960	960	960	960	0
426	20230810	121100	165763332	960	960	960	960	18
427	20230810	121000	165746052	960	967	967	960	2074
428	20230810	120900	163754330	967	967	967	967	0
429	20230810	120800	163754330	967	967	967	967	0
430	20230810	120700	163754330	967	967	967	967	1
431	20230810	120600	163753363	962	966	966	962	1061
432	20230810	120500	162731473	966	965	966	965	101
433	20230810	120400	162634007	965	965	965	965	1
434	20230810	120300	162633042	965	965	965	965	25
435	20230810	120200	162608917	968	968	968	968	0
436	20230810	120100	162608917	968	968	968	968	2
437	20230810	120000	162606981	969	969	969	969	1
438	20230810	115900	162606012	970	970	970	970	0
439	20230810	115800	162606012	970	970	970	970	0
440	20230810	115700	162606012	970	970	970	970	0
441	20230810	115600	162606012	970	970	970	970	0
442	20230810	115500	162606012	970	965	970	964	251
443	20230810	115400	162364000	961	968	968	961	2422
444	20230810	115300	160027537	970	970	970	970	0
445	20230810	115200	160027537	970	970	970	970	255
446	20230810	115100	159780187	970	970	970	970	150
447	20230810	115000	159634687	970	970	970	970	0
448	20230810	114900	159634687	970	970	970	970	0
449	20230810	114800	159634687	970	970	970	970	26
450	20230810	114700	159609467	971	971	971	971	3
451	20230810	114600	159606554	971	971	971	971	8
452	20230810	114500	159598786	971	970	971	970	138
453	20230810	114400	159464918	970	970	970	970	3
454	20230810	114300	159462008	971	971	971	971	4
455	20230810	114200	159458124	971	971	971	971	6
456	20230810	114100	159452298	971	972	972	971	2
457	20230810	114000	159450355	972	971	972	971	1040
458	20230810	113900	158440260	968	971	972	968	2267
459	20230810	113800	156241651	971	971	971	971	0
460	20230810	113700	156241651	971	973	973	971	254
461	20230810	113600	155994899	972	972	972	972	0
462	20230810	113500	155994899	972	972	972	972	0
463	20230810	113400	155994899	972	972	972	972	0
464	20230810	113300	155994899	972	972	972	972	0
465	20230810	113200	155994899	972	973	973	972	93
466	20230810	113100	155904494	975	973	975	973	2
467	20230810	113000	155902546	975	974	975	974	1000
468	20230810	112900	154928512	974	974	974	974	34
469	20230810	112800	154895396	974	974	974	974	0
470	20230810	112700	154895396	974	974	974	974	1
471	20230810	112600	154894422	976	976	976	976	0
472	20230810	112500	154894422	976	976	976	976	468
473	20230810	112400	154437654	976	976	976	976	0
474	20230810	112300	154437654	976	976	976	976	0
475	20230810	112200	154437654	976	975	976	975	1996
476	20230810	112100	152489828	974	974	974	974	2688
477	20230810	112000	149871716	974	975	975	974	3
478	20230810	111900	149868793	975	974	975	974	71
479	20230810	111800	149799595	974	974	974	974	0
480	20230810	111700	149799595	974	973	974	973	20
481	20230810	111600	149780116	974	974	974	974	20
482	20230810	111500	149760636	974	973	974	973	8
483	20230810	111400	149752845	966	966	966	966	0
484	20230810	111300	149752845	966	966	966	966	0
485	20230810	111200	149752845	966	966	966	966	0
486	20230810	111100	149752845	966	966	966	966	0
487	20230810	111000	149752845	966	966	966	966	0
488	20230810	110900	149752845	966	966	966	966	0
489	20230810	110800	149752845	966	966	966	966	111
490	20230810	110700	149645619	966	971	975	966	616
491	20230810	110600	149049005	969	971	971	969	1482
492	20230810	110500	147611265	971	972	972	971	111
493	20230810	110400	147503434	972	975	976	972	97
494	20230810	110300	147408965	975	975	975	975	0
495	20230810	110200	147408965	975	975	975	975	119
496	20230810	110100	147292940	975	975	975	975	178
497	20230810	110000	147119390	976	976	976	976	0
498	20230810	105900	147119390	976	976	976	976	30
499	20230810	105800	147090110	976	976	976	976	218
500	20230810	105700	146877342	977	977	977	977	383
501	20230810	105600	146503151	977	977	977	977	3
502	20230810	105500	146500220	977	977	977	977	89
503	20230810	105400	146413267	977	977	977	977	12
504	20230810	105300	146401543	977	977	977	977	235
505	20230810	105200	146171948	977	977	977	977	118
506	20230810	105100	146056662	977	976	977	976	101
507	20230810	105000	145958026	977	977	977	977	1
508	20230810	104900	145957049	977	977	977	977	0
509	20230810	104800	145957049	977	970	977	970	9396
510	20230810	104700	136836254	970	970	970	970	854
511	20230810	104600	136007874	970	970	970	970	854
512	20230810	104500	135179494	970	970	970	970	0
513	20230810	104400	135179494	970	970	970	970	358
514	20230810	104300	134832234	963	963	963	963	0
515	20230810	104200	134832234	963	963	963	963	206
516	20230810	104100	134633856	963	973	973	963	6876
517	20230810	104000	127972281	974	977	977	974	203
518	20230810	103900	127774154	978	978	978	978	82
519	20230810	103800	127693958	978	978	978	978	1
520	20230810	103700	127692980	980	980	980	979	627
521	20230810	103600	127078523	980	976	980	976	278
522	20230810	103500	126806693	976	976	976	976	748
523	20230810	103400	126076645	976	977	977	976	8
524	20230810	103300	126068835	978	978	978	978	20
525	20230810	103200	126049275	978	978	978	978	838
526	20230810	103100	125229711	978	978	978	978	0
527	20230810	103000	125229711	978	978	978	978	177
528	20230810	102900	125056605	980	979	980	979	117
529	20230810	102800	124941979	980	971	980	971	475
530	20230810	102700	124479771	971	967	971	965	3980
531	20230810	102600	120637532	965	966	966	965	59
532	20230810	102500	120580573	965	968	969	965	855
533	20230810	102400	119755023	967	968	968	967	170
534	20230810	102300	119590500	972	972	972	972	156
535	20230810	102200	119438868	972	975	975	972	3491
536	20230810	102100	116041627	975	975	975	975	0
537	20230810	102000	116041627	975	975	975	975	276
538	20230810	101900	115772527	975	984	984	975	1688
539	20230810	101800	114125511	983	982	983	982	60
540	20230810	101700	114066534	983	983	983	983	1788
541	20230810	101600	112308930	984	984	984	984	0
542	20230810	101500	112308930	984	983	984	983	102
543	20230810	101400	112208663	977	975	977	975	5366
544	20230810	101300	106972274	975	974	975	974	1261
545	20230810	101200	105743941	972	972	972	972	0
546	20230810	101100	105743941	972	971	972	971	479
547	20230810	101000	105278354	963	970	972	963	4211
548	20230810	100900	101186014	973	973	973	973	2
549	20230810	100800	101184068	975	963	975	962	2603
550	20230810	100700	98677106	962	976	976	962	2531
551	20230810	100600	96240880	975	970	975	960	6324
552	20230810	100500	90118231	969	969	970	964	1754
553	20230810	100400	88419303	970	971	977	970	733
554	20230810	100300	87705019	977	972	977	970	3547
555	20230810	100200	84258301	977	979	979	977	954
556	20230810	100100	83325343	980	984	985	979	2926
557	20230810	100000	80451780	985	986	986	985	1987
558	20230810	095900	78493139	985	984	985	984	1795
559	20230810	095800	76726030	985	985	985	984	4258
560	20230810	095700	72532007	984	984	985	984	588
561	20230810	095600	71953158	985	986	986	985	5812
562	20230810	095500	66225807	986	981	988	980	3430
563	20230810	095400	62842182	979	967	990	967	18053
564	20230810	095300	45239034	958	965	967	956	3697
565	20230810	095200	41671921	964	964	964	964	1444
566	20230810	095100	40279905	964	964	964	964	301
567	20230810	095000	39989741	964	962	964	962	3287
568	20230810	094900	36824679	962	962	962	962	367
569	20230810	094800	36471625	961	962	963	961	304
570	20230810	094700	36179176	961	961	963	961	313
571	20230810	094600	35878381	960	961	961	960	393
572	20230810	094500	35501077	960	961	961	960	100
573	20230810	094400	35405076	960	960	960	960	500
574	20230810	094300	34925076	960	962	962	960	100
575	20230810	094200	34829022	965	965	965	965	7
576	20230810	094100	34822267	965	965	965	965	56
577	20230810	094000	34768227	965	965	965	965	547
578	20230810	093900	34240372	964	964	964	964	1049
579	20230810	093800	33229136	964	963	964	963	223
580	20230810	093700	33014184	964	964	964	964	0
581	20230810	093600	33014184	964	964	964	964	139
582	20230810	093500	32880188	964	964	964	964	173
583	20230810	093400	32713416	964	964	964	964	480
584	20230810	093300	32250696	964	964	964	964	347
585	20230810	093200	31916188	964	955	964	955	1515
586	20230810	093100	30458210	955	955	955	955	640
587	20230810	093000	29847010	955	957	957	955	453
588	20230810	092900	29414363	957	965	965	955	687
589	20230810	092800	28756061	964	957	965	953	6248
590	20230810	092700	22764867	955	955	955	952	1577
591	20230810	092600	21258850	950	944	950	944	10632
592	20230810	092500	11178175	943	944	944	943	1447
593	20230810	092400	9813362	943	937	944	937	2563
594	20230810	092300	7399608	936	936	936	936	0
595	20230810	092200	7399608	936	936	936	936	0
596	20230810	092100	7399608	936	936	936	936	0
597	20230810	092000	7399608	936	936	936	936	0
598	20230810	091900	7399608	936	936	936	936	0
599	20230810	091800	7399608	936	936	936	936	0
600	20230810	091700	7399608	936	936	936	936	0
601	20230810	091600	7399608	936	936	936	936	0
602	20230810	091500	7399608	936	936	936	936	0
603	20230810	091400	7399608	936	936	936	936	0
604	20230810	091300	7399608	936	936	936	936	19
605	20230810	091200	7381824	936	936	936	936	0
606	20230810	091100	7381824	936	937	941	936	907
607	20230810	091000	6532763	936	938	938	936	709
608	20230810	090900	5868716	935	935	935	935	0
609	20230810	090800	5868716	935	935	935	935	0
610	20230810	090700	5868716	935	935	935	935	0
611	20230810	090600	5868716	935	936	936	935	531
612	20230810	090500	5372151	935	944	944	935	2187
613	20230810	090400	3307863	944	944	944	944	15
614	20230810	090300	3293703	930	930	930	930	0
615	20230810	090200	3293703	930	930	930	930	0
616	20230810	090100	3293703	930	930	930	930	299
617	20230810	090000	3015633	930	926	930	926	3256