KissMeData/015590/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185400	3270959925	970	970	970	970	68682
3	20230803	185300	3270959925	970	970	970	970	0
4	20230803	185200	3270959925	970	970	970	970	0
5	20230803	185100	3270959925	970	970	970	970	0
6	20230803	185000	3270959925	970	970	970	970	0
7	20230803	184900	3270959925	970	970	970	970	0
8	20230803	184800	3270959925	970	970	970	970	0
9	20230803	184700	3270959925	970	970	970	970	0
10	20230803	184600	3270959925	970	970	970	970	0
11	20230803	184500	3270959925	970	970	970	970	0
12	20230803	184400	3270959925	970	970	970	970	0
13	20230803	184300	3270959925	970	970	970	970	0
14	20230803	184200	3270959925	970	970	970	970	0
15	20230803	184100	3270959925	970	970	970	970	0
16	20230803	184000	3270959925	970	970	970	970	0
17	20230803	183900	3270959925	970	970	970	970	0
18	20230803	183800	3270959925	970	970	970	970	0
19	20230803	183700	3270959925	970	970	970	970	0
20	20230803	183600	3270959925	970	970	970	970	0
21	20230803	183500	3270959925	970	970	970	970	0
22	20230803	183400	3270959925	970	970	970	970	0
23	20230803	183300	3270959925	970	970	970	970	0
24	20230803	183200	3270959925	970	970	970	970	0
25	20230803	183100	3270959925	970	970	970	970	0
26	20230803	183000	3270959925	970	970	970	970	0
27	20230803	182900	3270959925	970	970	970	970	0
28	20230803	182800	3270959925	970	970	970	970	0
29	20230803	182700	3270959925	970	970	970	970	0
30	20230803	182600	3270959925	970	970	970	970	0
31	20230803	182500	3270959925	970	970	970	970	0
32	20230803	182400	3270959925	970	970	970	970	68682
33	20230803	182300	3270959925	970	970	970	970	0
34	20230803	182200	3270959925	970	970	970	970	0
35	20230803	182100	3270959925	970	970	970	970	0
36	20230803	182000	3270959925	970	970	970	970	0
37	20230803	181900	3270959925	970	970	970	970	0
38	20230803	181800	3270959925	970	970	970	970	0
39	20230803	181700	3270959925	970	970	970	970	0
40	20230803	181600	3270959925	970	970	970	970	0
41	20230803	181500	3270959925	970	970	970	970	0
42	20230803	181400	3270959925	970	970	970	970	0
43	20230803	181300	3270959925	970	970	970	970	0
44	20230803	181200	3270959925	970	970	970	970	0
45	20230803	181100	3270959925	970	970	970	970	0
46	20230803	181000	3270959925	970	970	970	970	0
47	20230803	180900	3270959925	970	970	970	970	0
48	20230803	180800	3270959925	970	970	970	970	0
49	20230803	180700	3270959925	970	970	970	970	0
50	20230803	180600	3270959925	970	970	970	970	0
51	20230803	180500	3270959925	970	970	970	970	0
52	20230803	180400	3270959925	970	970	970	970	0
53	20230803	180300	3270959925	970	970	970	970	0
54	20230803	180200	3270959925	970	970	970	970	0
55	20230803	180100	3270959925	970	970	970	970	0
56	20230803	180000	3270959925	970	970	970	970	0
57	20230803	175900	3270959925	970	970	970	970	0
58	20230803	175800	3270959925	970	970	970	970	0
59	20230803	175700	3270959925	970	970	970	970	0
60	20230803	175600	3270959925	970	970	970	970	0
61	20230803	175500	3270959925	970	970	970	970	0
62	20230803	175400	3270959925	970	970	970	970	68682
63	20230803	175300	3270959925	970	970	970	970	0
64	20230803	175200	3270959925	970	970	970	970	0
65	20230803	175100	3270959925	970	970	970	970	0
66	20230803	175000	3270959925	970	970	970	970	0
67	20230803	174900	3270959925	970	970	970	970	0
68	20230803	174800	3270959925	970	970	970	970	0
69	20230803	174700	3270959925	970	970	970	970	0
70	20230803	174600	3270959925	970	970	970	970	0
71	20230803	174500	3270959925	970	970	970	970	0
72	20230803	174400	3270959925	970	970	970	970	0
73	20230803	174300	3270959925	970	970	970	970	0
74	20230803	174200	3270959925	970	970	970	970	0
75	20230803	174100	3270959925	970	970	970	970	0
76	20230803	174000	3270959925	970	970	970	970	0
77	20230803	173900	3270959925	970	970	970	970	0
78	20230803	173800	3270959925	970	970	970	970	0
79	20230803	173700	3270959925	970	970	970	970	0
80	20230803	173600	3270959925	970	970	970	970	0
81	20230803	173500	3270959925	970	970	970	970	0
82	20230803	173400	3270959925	970	970	970	970	0
83	20230803	173300	3270959925	970	970	970	970	0
84	20230803	173200	3270959925	970	970	970	970	0
85	20230803	173100	3270959925	970	970	970	970	0
86	20230803	173000	3270959925	970	970	970	970	0
87	20230803	172900	3270959925	970	970	970	970	0
88	20230803	172800	3270959925	970	970	970	970	0
89	20230803	172700	3270959925	970	970	970	970	0
90	20230803	172600	3270959925	970	970	970	970	0
91	20230803	172500	3270959925	970	970	970	970	0
92	20230803	172400	3270959925	970	970	970	970	68682
93	20230803	172300	3270959925	970	970	970	970	0
94	20230803	172200	3270959925	970	970	970	970	0
95	20230803	172100	3270959925	970	970	970	970	0
96	20230803	172000	3270959925	970	970	970	970	0
97	20230803	171900	3270959925	970	970	970	970	0
98	20230803	171800	3270959925	970	970	970	970	0
99	20230803	171700	3270959925	970	970	970	970	0
100	20230803	171600	3270959925	970	970	970	970	0
101	20230803	171500	3270959925	970	970	970	970	0
102	20230803	171400	3270959925	970	970	970	970	0
103	20230803	171300	3270959925	970	970	970	970	0
104	20230803	171200	3270959925	970	970	970	970	0
105	20230803	171100	3270959925	970	970	970	970	0
106	20230803	171000	3270959925	970	970	970	970	0
107	20230803	170900	3270959925	970	970	970	970	0
108	20230803	170800	3270959925	970	970	970	970	0
109	20230803	170700	3270959925	970	970	970	970	0
110	20230803	170600	3270959925	970	970	970	970	0
111	20230803	170500	3270959925	970	970	970	970	0
112	20230803	170400	3270959925	970	970	970	970	0
113	20230803	170300	3270959925	970	970	970	970	0
114	20230803	170200	3270959925	970	970	970	970	0
115	20230803	170100	3270959925	970	970	970	970	0
116	20230803	170000	3270959925	970	970	970	970	0
117	20230803	165900	3270959925	970	970	970	970	0
118	20230803	165800	3270959925	970	970	970	970	0
119	20230803	165700	3270959925	970	970	970	970	0
120	20230803	165600	3270959925	970	970	970	970	0
121	20230803	165500	3270959925	970	970	970	970	0
122	20230803	165400	3270959925	970	970	970	970	68682
123	20230803	165300	3270959925	970	970	970	970	0
124	20230803	165200	3270959925	970	970	970	970	0
125	20230803	165100	3270959925	970	970	970	970	0
126	20230803	165000	3270959925	970	970	970	970	0
127	20230803	164900	3270959925	970	970	970	970	0
128	20230803	164800	3270959925	970	970	970	970	0
129	20230803	164700	3270959925	970	970	970	970	0
130	20230803	164600	3270959925	970	970	970	970	0
131	20230803	164500	3270959925	970	970	970	970	0
132	20230803	164400	3270959925	970	970	970	970	0
133	20230803	164300	3270959925	970	970	970	970	0
134	20230803	164200	3270959925	970	970	970	970	0
135	20230803	164100	3270959925	970	970	970	970	0
136	20230803	164000	3270959925	970	970	970	970	0
137	20230803	163900	3270959925	970	970	970	970	0
138	20230803	163800	3270959925	970	970	970	970	0
139	20230803	163700	3270959925	970	970	970	970	0
140	20230803	163600	3270959925	970	970	970	970	0
141	20230803	163500	3270959925	970	970	970	970	0
142	20230803	163400	3270959925	970	970	970	970	0
143	20230803	163300	3270959925	970	970	970	970	0
144	20230803	163200	3270959925	970	970	970	970	0
145	20230803	163100	3270959925	970	970	970	970	0
146	20230803	163000	3270959925	970	970	970	970	0
147	20230803	162900	3270959925	970	970	970	970	0
148	20230803	162800	3270959925	970	970	970	970	0
149	20230803	162700	3270959925	970	970	970	970	0
150	20230803	162600	3270959925	970	970	970	970	0
151	20230803	162500	3270959925	970	970	970	970	0
152	20230803	162400	3270959925	970	970	970	970	68682
153	20230803	162300	3270959925	970	970	970	970	0
154	20230803	162200	3270959925	970	970	970	970	0
155	20230803	162100	3270959925	970	970	970	970	0
156	20230803	162000	3270959925	970	970	970	970	0
157	20230803	161900	3270959925	970	970	970	970	0
158	20230803	161800	3270959925	970	970	970	970	0
159	20230803	161700	3270959925	970	970	970	970	0
160	20230803	161600	3270959925	970	970	970	970	0
161	20230803	161500	3270959925	970	970	970	970	0
162	20230803	161400	3270959925	970	970	970	970	0
163	20230803	161300	3270959925	970	970	970	970	0
164	20230803	161200	3270959925	970	970	970	970	0
165	20230803	161100	3270959925	970	970	970	970	0
166	20230803	161000	3270959925	970	970	970	970	0
167	20230803	160900	3270959925	970	970	970	970	0
168	20230803	160800	3270959925	970	970	970	970	0
169	20230803	160700	3270959925	970	970	970	970	0
170	20230803	160600	3270959925	970	970	970	970	0
171	20230803	160500	3270959925	970	970	970	970	0
172	20230803	160400	3270959925	970	970	970	970	0
173	20230803	160300	3270959925	970	970	970	970	0
174	20230803	160200	3270959925	970	970	970	970	0
175	20230803	160100	3270959925	970	970	970	970	0
176	20230803	160000	3270959925	970	970	970	970	0
177	20230803	155900	3270959925	970	970	970	970	0
178	20230803	155800	3270959925	970	970	970	970	0
179	20230803	155700	3270959925	970	970	970	970	0
180	20230803	155600	3270959925	970	970	970	970	0
181	20230803	155500	3270959925	970	970	970	970	0
182	20230803	155400	3270959925	970	970	970	970	68682
183	20230803	155300	3270959925	970	970	970	970	0
184	20230803	155200	3270959925	970	970	970	970	0
185	20230803	155100	3270959925	970	970	970	970	0
186	20230803	155000	3270959925	970	970	970	970	0
187	20230803	154900	3270959925	970	970	970	970	0
188	20230803	154800	3270959925	970	970	970	970	0
189	20230803	154700	3270959925	970	970	970	970	0
190	20230803	154600	3270959925	970	970	970	970	0
191	20230803	154500	3270959925	970	970	970	970	0
192	20230803	154400	3270959925	970	970	970	970	0
193	20230803	154300	3270959925	970	970	970	970	0
194	20230803	154200	3270959925	970	970	970	970	0
195	20230803	154100	3270959925	970	970	970	970	0
196	20230803	154000	3270959925	970	970	970	970	0
197	20230803	153900	3270959925	970	970	970	970	0
198	20230803	153800	3270959925	970	970	970	970	0
199	20230803	153700	3270959925	970	970	970	970	0
200	20230803	153600	3270959925	970	970	970	970	0
201	20230803	153500	3270959925	970	970	970	970	0
202	20230803	153400	3270959925	970	970	970	970	0
203	20230803	153300	3270959925	970	970	970	970	0
204	20230803	153200	3270959925	970	970	970	970	0
205	20230803	153100	3270959925	970	970	970	970	0
206	20230803	153000	3270959925	970	970	970	970	68682
207	20230803	152900	3204338385	963	963	963	963	0
208	20230803	152800	3204338385	963	963	963	963	0
209	20230803	152700	3204338385	963	963	963	963	0
210	20230803	152600	3204338385	963	963	963	963	0
211	20230803	152500	3204338385	963	963	963	963	0
212	20230803	152400	3204338385	963	963	963	963	0
213	20230803	152300	3204338385	963	963	963	963	0
214	20230803	152200	3204338385	963	963	963	963	0
215	20230803	152100	3204338385	963	963	963	963	0
216	20230803	152000	3204338385	963	963	963	963	0
217	20230803	151900	3204338385	963	966	970	963	37848
218	20230803	151800	3167803862	966	968	969	966	15533
219	20230803	151700	3152785838	969	970	970	969	26113
220	20230803	151600	3127463333	970	976	976	969	19516
221	20230803	151500	3108530592	976	975	977	975	323
222	20230803	151400	3108215043	975	972	979	970	8934
223	20230803	151300	3099525861	975	973	975	971	13010
224	20230803	151200	3086877291	974	972	974	972	11117
225	20230803	151100	3076069659	972	971	972	971	3537
226	20230803	151000	3072631731	972	972	973	971	592
227	20230803	150900	3072056378	973	974	974	973	4291
228	20230803	150800	3067881181	974	975	975	974	1042
229	20230803	150700	3066865249	975	975	975	975	0
230	20230803	150600	3066865249	975	975	976	975	127
231	20230803	150500	3066741423	975	976	976	975	2058
232	20230803	150400	3064734842	976	976	976	976	905
233	20230803	150300	3063851562	976	977	978	976	11218
234	20230803	150200	3052897160	977	978	978	976	502
235	20230803	150100	3052407205	979	978	979	978	1051
236	20230803	150000	3051378980	978	978	980	976	5667
237	20230803	145900	3045837291	979	978	980	978	11002
238	20230803	145800	3035064587	976	979	979	976	10002
239	20230803	145700	3025301696	979	979	979	979	231
240	20230803	145600	3025075547	979	979	979	979	180
241	20230803	145500	3024899327	979	979	979	979	100
242	20230803	145400	3024801427	979	978	979	976	62005
243	20230803	145300	2964279871	977	978	978	977	110
244	20230803	145200	2964172301	976	976	976	976	80
245	20230803	145100	2964094221	976	976	976	976	40
246	20230803	145000	2964055181	976	976	976	976	3
247	20230803	144900	2964052253	975	976	976	975	9069
248	20230803	144800	2955204107	975	975	975	975	288
249	20230803	144700	2954923307	974	975	975	974	128
250	20230803	144600	2954798617	974	974	974	974	2270
251	20230803	144500	2952587637	971	971	971	971	0
252	20230803	144400	2952587637	971	971	971	971	1
253	20230803	144300	2952586666	971	975	975	970	221715
254	20230803	144200	2737380980	974	974	974	974	0
255	20230803	144100	2737380980	974	974	974	974	132
256	20230803	144000	2737252412	974	975	975	974	3103
257	20230803	143900	2734229624	975	975	975	975	200
258	20230803	143800	2734034624	975	975	975	975	2
259	20230803	143700	2734032674	976	976	976	976	1
260	20230803	143600	2734031698	976	975	976	975	4428
261	20230803	143500	2729712048	974	975	975	974	3122
262	20230803	143400	2726668398	975	975	975	975	200
263	20230803	143300	2726473398	976	976	976	976	0
264	20230803	143200	2726473398	976	976	976	976	62
265	20230803	143100	2726412886	976	976	976	976	299
266	20230803	143000	2726121062	976	976	976	976	36
267	20230803	142900	2726085926	977	976	977	976	1020
268	20230803	142800	2725090386	977	976	977	976	1888
269	20230803	142700	2723247688	976	976	976	976	3681
270	20230803	142600	2719655032	976	977	977	976	518
271	20230803	142500	2719149456	976	978	978	976	53
272	20230803	142400	2719097654	977	973	977	973	4208
273	20230803	142300	2714995644	973	973	973	973	80
274	20230803	142200	2714917804	973	973	973	973	1492
275	20230803	142100	2713466088	973	973	974	973	23455
276	20230803	142000	2690641362	973	975	975	973	1789
277	20230803	141900	2688899676	975	975	975	975	0
278	20230803	141800	2688899676	975	975	975	975	300
279	20230803	141700	2688607176	975	975	975	975	0
280	20230803	141600	2688607176	975	975	975	975	100
281	20230803	141500	2688509676	974	974	974	974	201
282	20230803	141400	2688313902	974	973	974	973	505
283	20230803	141300	2687822532	974	975	975	974	5312
284	20230803	141200	2682646514	975	975	975	975	1090
285	20230803	141100	2681583764	975	975	975	975	109
286	20230803	141000	2681477489	975	975	976	975	1225
287	20230803	140900	2680283113	976	976	976	976	1
288	20230803	140800	2680282137	976	976	976	976	41
289	20230803	140700	2680242121	976	976	976	976	236
290	20230803	140600	2680011785	975	975	975	975	1
291	20230803	140500	2680010810	975	975	976	975	64
292	20230803	140400	2679948408	977	976	977	976	353
293	20230803	140300	2679603876	976	976	976	976	301
294	20230803	140200	2679310100	976	976	976	976	14
295	20230803	140100	2679296436	976	974	976	974	9143
296	20230803	140000	2670391116	974	976	976	974	7340
297	20230803	135900	2663234908	976	976	976	976	18
298	20230803	135800	2663217340	976	977	977	976	1052
299	20230803	135700	2662190536	977	977	977	976	2850
300	20230803	135600	2659408086	977	977	977	977	78
301	20230803	135500	2659331880	978	976	978	975	2326
302	20230803	135400	2657061581	976	979	979	976	15234
303	20230803	135300	2642177593	979	979	980	978	5143
304	20230803	135200	2637143587	980	979	980	979	1792
305	20230803	135100	2635389218	980	978	980	978	11872
306	20230803	135000	2623761382	978	978	979	978	346
307	20230803	134900	2623422984	978	975	978	975	9458
308	20230803	134800	2614182536	976	975	976	975	128
309	20230803	134700	2614057666	976	976	977	975	1109
310	20230803	134600	2612974335	976	975	976	975	490
311	20230803	134500	2612496575	975	975	975	974	37
312	20230803	134400	2612460525	975	974	975	973	499
313	20230803	134300	2611974689	975	974	975	974	1555
314	20230803	134200	2610459075	975	973	975	973	9794
315	20230803	134100	2600919620	972	972	974	972	575
316	20230803	134000	2600359699	973	971	973	971	724
317	20230803	133900	2599656268	971	971	972	971	492
318	20230803	133800	2599178534	971	971	972	970	13325
319	20230803	133700	2586229854	971	970	971	970	261
320	20230803	133600	2585976552	971	972	972	970	3396
321	20230803	133500	2582679941	972	972	972	971	149
322	20230803	133400	2582535179	972	971	973	971	1636
323	20230803	133300	2580944284	971	970	971	970	439
324	20230803	133200	2580518154	970	970	970	969	1657
325	20230803	133100	2578910964	970	969	970	969	101
326	20230803	133000	2578812995	970	969	970	969	1601
327	20230803	132900	2577260825	969	970	970	969	4370
328	20230803	132800	2573024425	969	973	973	969	17528
329	20230803	132700	2556017869	974	976	976	972	16067
330	20230803	132600	2540356034	975	978	978	975	2906
331	20230803	132500	2537519117	979	978	979	978	58
332	20230803	132400	2537462392	978	978	978	978	0
333	20230803	132300	2537462392	978	978	979	978	217
334	20230803	132200	2537249965	978	978	978	978	58
335	20230803	132100	2537193241	979	978	979	978	360
336	20230803	132000	2536841160	978	976	978	975	2714
337	20230803	131900	2534188272	978	977	978	976	2557
338	20230803	131800	2531690536	978	976	978	976	1240
339	20230803	131700	2530479258	976	976	976	976	362
340	20230803	131600	2530125946	976	975	976	975	302
341	20230803	131500	2529831495	977	977	977	977	374
342	20230803	131400	2529466097	977	977	977	977	0
343	20230803	131300	2529466097	977	977	977	977	0
344	20230803	131200	2529466097	977	976	977	975	5519
345	20230803	131100	2524080049	976	978	978	976	3951
346	20230803	131000	2520223366	978	978	978	978	702
347	20230803	130900	2519536810	978	977	978	977	201
348	20230803	130800	2519340233	978	977	978	977	390
349	20230803	130700	2518959053	976	978	978	976	32011
350	20230803	130600	2487677581	979	981	981	979	2646
351	20230803	130500	2485086159	982	981	982	981	25
352	20230803	130400	2485061630	981	983	983	981	329
353	20230803	130300	2484738594	981	981	981	981	270
354	20230803	130200	2484473724	981	982	982	981	730
355	20230803	130100	2483757249	982	984	984	982	1317
356	20230803	130000	2482462915	985	984	985	984	498
357	20230803	125900	2481972836	986	985	987	985	617
358	20230803	125800	2481365071	983	983	985	981	11375
359	20230803	125700	2470191070	984	986	986	984	5000
360	20230803	125600	2465268964	988	990	990	987	4835
361	20230803	125500	2460493584	990	991	991	990	1003
362	20230803	125400	2459499614	991	992	992	991	5028
363	20230803	125300	2454513343	990	992	992	990	2005
364	20230803	125200	2452524393	992	993	993	990	6342
365	20230803	125100	2446238818	992	989	992	989	5507
366	20230803	125000	2440783989	991	989	991	989	1604
367	20230803	124900	2439197629	990	991	991	988	9792
368	20230803	124800	2429506450	991	988	991	988	4238
369	20230803	124700	2425312459	988	988	989	988	504
370	20230803	124600	2424814408	989	985	990	985	7928
371	20230803	124500	2416995735	989	988	992	986	3580
372	20230803	124400	2413455368	990	987	992	987	26227
373	20230803	124300	2387546211	987	987	987	987	1701
374	20230803	124200	2385867324	990	986	993	985	7154
375	20230803	124100	2378802167	986	985	986	985	102
376	20230803	124000	2378701596	986	985	986	985	1200
377	20230803	123900	2377518911	985	987	992	985	5603
378	20230803	123800	2371984080	992	980	992	980	7914
379	20230803	123700	2364216992	981	978	981	978	7794
380	20230803	123600	2356584715	978	981	981	978	13617
381	20230803	123500	2343232924	981	983	983	981	775
382	20230803	123400	2342471680	983	984	984	983	9186
383	20230803	123300	2333440493	985	989	989	984	14396
384	20230803	123200	2319237546	990	993	993	990	7878
385	20230803	123100	2311432280	993	993	993	993	9393
386	20230803	123000	2302105031	994	993	995	993	2494
387	20230803	122900	2299625545	993	997	997	993	14756
388	20230803	122800	2284947994	997	997	998	995	5690
389	20230803	122700	2279279106	997	997	997	997	114
390	20230803	122600	2279165448	996	997	997	996	314
391	20230803	122500	2278852616	997	999	999	997	789
392	20230803	122400	2278065845	998	998	998	998	1403
393	20230803	122300	2276665651	998	998	998	998	1348
394	20230803	122200	2275320347	998	999	999	998	100
395	20230803	122100	2275220477	999	998	999	998	6297
396	20230803	122000	2268929784	999	999	999	999	2804
397	20230803	121900	2266128588	999	1000	1000	997	13930
398	20230803	121800	2252205197	1000	991	1000	991	11931
399	20230803	121700	2240292626	991	991	991	990	6278
400	20230803	121600	2234076446	991	995	995	991	11503
401	20230803	121500	2222642431	996	999	999	996	3130
402	20230803	121400	2219521683	999	998	999	998	1837
403	20230803	121300	2217688343	998	1001	1005	997	30189
404	20230803	121200	2187538337	1005	997	1005	997	14874
405	20230803	121100	2172645092	996	998	1003	995	21734
406	20230803	121000	2150965913	998	1005	1005	995	19688
407	20230803	120900	2131300077	1007	1000	1007	1000	25596
408	20230803	120800	2105612592	1000	997	1002	997	52541
409	20230803	120700	2053115151	998	995	998	994	21382
410	20230803	120600	2031812386	995	992	996	992	13763
411	20230803	120500	2018129960	993	990	993	990	7197
412	20230803	120400	2010992347	991	981	991	981	93156
413	20230803	120300	1919092450	981	980	981	980	5076
414	20230803	120200	1914113904	981	982	982	981	2293
415	20230803	120100	1911862476	982	983	983	982	432
416	20230803	120000	1911438036	984	984	984	983	2126
417	20230803	115900	1909346920	984	985	985	982	3022
418	20230803	115800	1906374691	984	984	985	984	5206
419	20230803	115700	1901248581	984	983	985	983	19330
420	20230803	115600	1882219274	984	983	984	982	9227
421	20230803	115500	1873145668	983	982	983	982	5623
422	20230803	115400	1867622882	983	981	984	981	3771
423	20230803	115300	1863915651	980	981	983	979	14550
424	20230803	115200	1849657917	983	979	983	979	7151
425	20230803	115100	1842645830	979	979	979	979	598
426	20230803	115000	1842060388	978	980	980	977	4677
427	20230803	114900	1837485950	980	979	984	977	14937
428	20230803	114800	1822840113	979	978	980	977	5222
429	20230803	114700	1817732773	978	977	980	975	3766
430	20230803	114600	1814051030	977	980	980	976	2136
431	20230803	114500	1811962823	978	973	980	973	8960
432	20230803	114400	1803218859	974	971	974	971	2917
433	20230803	114300	1800379773	970	968	970	968	4264
434	20230803	114200	1796249647	967	966	967	966	2642
435	20230803	114100	1793694910	966	966	967	966	807
436	20230803	114000	1792915338	966	963	966	963	1505
437	20230803	113900	1791462521	963	963	963	962	4972
438	20230803	113800	1786674885	963	961	963	960	3014
439	20230803	113700	1783773835	963	962	963	962	6005
440	20230803	113600	1777991110	963	962	965	960	6883
441	20230803	113500	1771366943	965	957	965	957	4951
442	20230803	113400	1766608968	960	955	960	955	14939
443	20230803	113300	1752301070	954	958	959	953	35942
444	20230803	113200	1718018400	960	962	965	960	8796
445	20230803	113100	1709566399	962	957	962	957	1946
446	20230803	113000	1707698007	957	957	958	957	3876
447	20230803	112900	1703988575	957	957	958	957	28
448	20230803	112800	1703961756	957	957	957	957	131
449	20230803	112700	1703836389	958	958	958	958	0
450	20230803	112600	1703836389	958	958	958	958	0
451	20230803	112500	1703836389	958	958	958	956	9853
452	20230803	112400	1694416591	958	957	958	957	10931
453	20230803	112300	1683949869	958	961	961	958	2251
454	20230803	112200	1681790245	961	964	964	961	2560
455	20230803	112100	1679328178	965	964	965	964	1298
456	20230803	112000	1678075659	964	963	964	963	1933
457	20230803	111900	1676214178	963	960	963	960	10286
458	20230803	111800	1666332795	960	959	960	959	1117
459	20230803	111700	1665261590	959	959	959	959	1000
460	20230803	111600	1664302590	959	957	959	957	626
461	20230803	111500	1663703504	957	957	957	957	727
462	20230803	111400	1663007765	956	956	956	956	813
463	20230803	111300	1662230537	955	955	955	955	18
464	20230803	111200	1662213347	954	956	956	954	2001
465	20230803	111100	1660304281	956	952	956	952	25810
466	20230803	111000	1635685750	952	951	952	950	1295
467	20230803	110900	1634454977	951	951	951	951	1413
468	20230803	110800	1633111214	951	951	951	951	1275
469	20230803	110700	1631898689	950	952	952	950	35000
470	20230803	110600	1598646598	952	953	953	952	2567
471	20230803	110500	1596202378	952	953	953	952	88
472	20230803	110400	1596118592	953	953	953	953	500
473	20230803	110300	1595642092	952	952	952	952	2218
474	20230803	110200	1593530556	950	954	954	950	33845
475	20230803	110100	1561341263	953	954	954	953	560
476	20230803	110000	1560807072	954	955	955	954	832
477	20230803	105900	1560012889	954	954	954	954	8
478	20230803	105800	1560005257	954	954	954	954	1119
479	20230803	105700	1558937731	954	958	958	954	139201
480	20230803	105600	1425763035	958	958	958	958	3653
481	20230803	105500	1422263461	958	958	958	958	175
482	20230803	105400	1422095811	958	959	960	958	4417
483	20230803	105300	1417859416	959	959	959	959	201
484	20230803	105200	1417666657	959	959	959	959	5010
485	20230803	105100	1412862067	959	959	959	958	476
486	20230803	105000	1412405984	959	958	959	958	666
487	20230803	104900	1411767756	959	959	959	959	4711
488	20230803	104800	1407249907	959	958	959	958	1546
489	20230803	104700	1405767373	959	958	959	958	315
490	20230803	104600	1405465379	959	958	959	958	314
491	20230803	104500	1405164416	958	957	958	957	1733
492	20230803	104400	1403504408	958	958	959	957	2710
493	20230803	104300	1400908266	958	958	958	958	1282
494	20230803	104200	1399680110	958	957	958	957	1910
495	20230803	104100	1397851218	957	957	958	957	1454
496	20230803	104000	1396459639	957	960	960	957	8569
497	20230803	103900	1388245254	959	960	960	959	8846
498	20230803	103800	1379754811	960	960	960	960	1756
499	20230803	103700	1378069051	960	962	962	960	16613
500	20230803	103600	1362115523	962	962	962	961	11992
501	20230803	103500	1350584221	962	962	962	961	2435
502	20230803	103400	1348244151	962	963	963	962	116
503	20230803	103300	1348132558	962	961	962	961	2413
504	20230803	103200	1345813126	961	961	961	961	11060
505	20230803	103100	1335184466	961	961	962	961	2979
506	20230803	103000	1332320636	962	963	963	962	2373
507	20230803	102900	1330037629	963	964	964	963	7825
508	20230803	102800	1322501864	965	963	965	963	3508
509	20230803	102700	1319123455	963	966	966	963	5484
510	20230803	102600	1313833379	967	972	972	966	36109
511	20230803	102500	1278848682	972	972	973	972	77
512	20230803	102400	1278773836	972	975	975	972	14162
513	20230803	102300	1264992463	975	976	976	974	8116
514	20230803	102200	1257084195	977	977	977	977	1
515	20230803	102100	1257083218	977	977	977	977	1189
516	20230803	102000	1255921565	977	975	977	975	1533
517	20230803	101900	1254425707	976	974	976	974	3635
518	20230803	101800	1250877976	974	974	974	974	322
519	20230803	101700	1250564348	973	974	975	973	3930
520	20230803	101600	1246736345	974	975	975	974	4287
521	20230803	101500	1242557850	975	978	978	975	2448
522	20230803	101400	1240169673	978	976	978	976	951
523	20230803	101300	1239241476	976	976	976	976	2307
524	20230803	101200	1236989844	977	977	977	977	1028
525	20230803	101100	1235985488	976	976	976	976	0
526	20230803	101000	1235985488	976	975	976	975	471
527	20230803	100900	1235526163	975	975	975	975	8143
528	20230803	100800	1227586738	975	972	975	972	3338
529	20230803	100700	1224341980	972	973	973	972	344
530	20230803	100600	1224007521	974	977	977	974	23572
531	20230803	100500	1201005789	978	979	979	978	1596
532	20230803	100400	1199444802	979	978	979	976	4822
533	20230803	100300	1194735265	978	981	981	978	2193
534	20230803	100200	1192589604	981	980	981	980	394
535	20230803	100100	1192203483	980	979	980	979	269
536	20230803	100000	1191939982	978	978	978	978	10464
537	20230803	095900	1181706190	978	977	978	977	38
538	20230803	095800	1181669034	977	980	980	977	31866
539	20230803	095700	1150492624	981	981	981	981	11
540	20230803	095600	1150481833	980	981	981	980	470
541	20230803	095500	1150020832	981	980	981	980	603
542	20230803	095400	1149429889	980	981	981	980	320
543	20230803	095300	1149115971	981	985	985	981	1397
544	20230803	095200	1147744693	985	985	985	984	260199
545	20230803	095100	891449695	985	985	985	985	98164
546	20230803	095000	794758155	986	985	986	985	43209
547	20230803	094900	752196807	985	985	986	985	14454
548	20230803	094800	737955924	986	985	986	985	7015
549	20230803	094700	731042532	985	985	986	985	18339
550	20230803	094600	712978530	985	986	986	985	89598
551	20230803	094500	624724342	985	986	986	985	3895
552	20230803	094400	620887410	986	985	986	985	6749
553	20230803	094300	614235941	985	987	987	985	4056
554	20230803	094200	610238704	987	986	987	986	2320
555	20230803	094100	607948964	986	985	986	985	1757
556	20230803	094000	606218160	985	985	986	985	3207
557	20230803	093900	603059165	985	986	986	985	37988
558	20230803	093800	565640525	986	982	986	982	17508
559	20230803	093700	548410888	984	982	984	981	19518
560	20230803	093600	529227240	983	980	984	979	8911
561	20230803	093500	520485925	979	977	980	977	6860
562	20230803	093400	513772761	978	978	978	977	11969
563	20230803	093300	502071997	978	980	980	978	3083
564	20230803	093200	499053656	979	979	979	979	3018
565	20230803	093100	496099034	979	979	979	977	1849
566	20230803	093000	494290078	978	978	978	978	10
567	20230803	092900	494280298	976	976	976	976	1488
568	20230803	092800	492828010	976	976	976	976	80
569	20230803	092700	492749930	976	976	976	975	2377
570	20230803	092600	490430102	975	976	977	974	3741
571	20230803	092500	486781204	977	981	981	977	6684
572	20230803	092400	480245857	981	983	983	981	2166
573	20230803	092300	478118884	983	981	985	981	16390
574	20230803	092200	462007073	981	979	981	977	15325
575	20230803	092100	447011891	978	975	978	975	20211
576	20230803	092000	427271040	974	967	974	967	9861
577	20230803	091900	417688529	966	967	968	965	26198
578	20230803	091800	392357376	967	965	967	962	14495
579	20230803	091700	378368892	966	963	966	962	29034
580	20230803	091600	350403327	963	969	969	963	18269
581	20230803	091500	332758882	968	968	968	968	203
582	20230803	091400	332562378	968	972	974	965	11189
583	20230803	091300	321680796	974	960	974	959	34193
584	20230803	091200	288750668	961	972	972	960	19833
585	20230803	091100	269625142	972	972	972	972	1391
586	20230803	091000	268273090	973	974	974	968	4168
587	20230803	090900	264231585	969	969	969	961	13778
588	20230803	090800	250915130	968	970	977	968	21417
589	20230803	090700	230099272	969	962	969	962	16791
590	20230803	090600	213912617	963	969	969	958	73702
591	20230803	090500	142984244	968	967	970	966	26151
592	20230803	090400	117672039	967	970	970	967	29281
593	20230803	090300	89331440	969	978	978	969	25926
594	20230803	090200	64114071	979	980	980	979	764
595	20230803	090100	63365414	979	979	983	978	14208
596	20230803	090000	49467474	983	978	983	978	50580