KissMeData/060260/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192600	489480775	886	886	886	886	3160
3	20230822	192500	489480775	886	886	886	886	0
4	20230822	192400	489480775	886	886	886	886	0
5	20230822	192300	489480775	886	886	886	886	0
6	20230822	192200	489480775	886	886	886	886	0
7	20230822	192100	489480775	886	886	886	886	0
8	20230822	192000	489480775	886	886	886	886	0
9	20230822	191900	489480775	886	886	886	886	0
10	20230822	191800	489480775	886	886	886	886	0
11	20230822	191700	489480775	886	886	886	886	0
12	20230822	191600	489480775	886	886	886	886	0
13	20230822	191500	489480775	886	886	886	886	0
14	20230822	191400	489480775	886	886	886	886	0
15	20230822	191300	489480775	886	886	886	886	0
16	20230822	191200	489480775	886	886	886	886	0
17	20230822	191100	489480775	886	886	886	886	0
18	20230822	191000	489480775	886	886	886	886	0
19	20230822	190900	489480775	886	886	886	886	0
20	20230822	190800	489480775	886	886	886	886	0
21	20230822	190700	489480775	886	886	886	886	0
22	20230822	190600	489480775	886	886	886	886	0
23	20230822	190500	489480775	886	886	886	886	0
24	20230822	190400	489480775	886	886	886	886	0
25	20230822	190300	489480775	886	886	886	886	0
26	20230822	190200	489480775	886	886	886	886	0
27	20230822	190100	489480775	886	886	886	886	0
28	20230822	190000	489480775	886	886	886	886	0
29	20230822	185900	489480775	886	886	886	886	0
30	20230822	185800	489480775	886	886	886	886	0
31	20230822	185700	489480775	886	886	886	886	0
32	20230822	185600	489480775	886	886	886	886	3160
33	20230822	185500	489480775	886	886	886	886	0
34	20230822	185400	489480775	886	886	886	886	0
35	20230822	185300	489480775	886	886	886	886	0
36	20230822	185200	489480775	886	886	886	886	0
37	20230822	185100	489480775	886	886	886	886	0
38	20230822	185000	489480775	886	886	886	886	0
39	20230822	184900	489480775	886	886	886	886	0
40	20230822	184800	489480775	886	886	886	886	0
41	20230822	184700	489480775	886	886	886	886	0
42	20230822	184600	489480775	886	886	886	886	0
43	20230822	184500	489480775	886	886	886	886	0
44	20230822	184400	489480775	886	886	886	886	0
45	20230822	184300	489480775	886	886	886	886	0
46	20230822	184200	489480775	886	886	886	886	0
47	20230822	184100	489480775	886	886	886	886	0
48	20230822	184000	489480775	886	886	886	886	0
49	20230822	183900	489480775	886	886	886	886	0
50	20230822	183800	489480775	886	886	886	886	0
51	20230822	183700	489480775	886	886	886	886	0
52	20230822	183600	489480775	886	886	886	886	0
53	20230822	183500	489480775	886	886	886	886	0
54	20230822	183400	489480775	886	886	886	886	0
55	20230822	183300	489480775	886	886	886	886	0
56	20230822	183200	489480775	886	886	886	886	0
57	20230822	183100	489480775	886	886	886	886	0
58	20230822	183000	489480775	886	886	886	886	0
59	20230822	182900	489480775	886	886	886	886	0
60	20230822	182800	489480775	886	886	886	886	0
61	20230822	182700	489480775	886	886	886	886	0
62	20230822	182600	489480775	886	886	886	886	3160
63	20230822	182500	489480775	886	886	886	886	0
64	20230822	182400	489480775	886	886	886	886	0
65	20230822	182300	489480775	886	886	886	886	0
66	20230822	182200	489480775	886	886	886	886	0
67	20230822	182100	489480775	886	886	886	886	0
68	20230822	182000	489480775	886	886	886	886	0
69	20230822	181900	489480775	886	886	886	886	0
70	20230822	181800	489480775	886	886	886	886	0
71	20230822	181700	489480775	886	886	886	886	0
72	20230822	181600	489480775	886	886	886	886	0
73	20230822	181500	489480775	886	886	886	886	0
74	20230822	181400	489480775	886	886	886	886	0
75	20230822	181300	489480775	886	886	886	886	0
76	20230822	181200	489480775	886	886	886	886	0
77	20230822	181100	489480775	886	886	886	886	0
78	20230822	181000	489480775	886	886	886	886	0
79	20230822	180900	489480775	886	886	886	886	0
80	20230822	180800	489480775	886	886	886	886	0
81	20230822	180700	489480775	886	886	886	886	0
82	20230822	180600	489480775	886	886	886	886	0
83	20230822	180500	489480775	886	886	886	886	0
84	20230822	180400	489480775	886	886	886	886	0
85	20230822	180300	489480775	886	886	886	886	0
86	20230822	180200	489480775	886	886	886	886	0
87	20230822	180100	489480775	886	886	886	886	0
88	20230822	180000	489480775	886	886	886	886	0
89	20230822	175900	489480775	886	886	886	886	0
90	20230822	175800	489480775	886	886	886	886	0
91	20230822	175700	489480775	886	886	886	886	0
92	20230822	175600	489480775	886	886	886	886	3160
93	20230822	175500	489480775	886	886	886	886	0
94	20230822	175400	489480775	886	886	886	886	0
95	20230822	175300	489480775	886	886	886	886	0
96	20230822	175200	489480775	886	886	886	886	0
97	20230822	175100	489480775	886	886	886	886	0
98	20230822	175000	489480775	886	886	886	886	0
99	20230822	174900	489480775	886	886	886	886	0
100	20230822	174800	489480775	886	886	886	886	0
101	20230822	174700	489480775	886	886	886	886	0
102	20230822	174600	489480775	886	886	886	886	0
103	20230822	174500	489480775	886	886	886	886	0
104	20230822	174400	489480775	886	886	886	886	0
105	20230822	174300	489480775	886	886	886	886	0
106	20230822	174200	489480775	886	886	886	886	0
107	20230822	174100	489480775	886	886	886	886	0
108	20230822	174000	489480775	886	886	886	886	0
109	20230822	173900	489480775	886	886	886	886	0
110	20230822	173800	489480775	886	886	886	886	0
111	20230822	173700	489480775	886	886	886	886	0
112	20230822	173600	489480775	886	886	886	886	0
113	20230822	173500	489480775	886	886	886	886	0
114	20230822	173400	489480775	886	886	886	886	0
115	20230822	173300	489480775	886	886	886	886	0
116	20230822	173200	489480775	886	886	886	886	0
117	20230822	173100	489480775	886	886	886	886	0
118	20230822	173000	489480775	886	886	886	886	0
119	20230822	172900	489480775	886	886	886	886	0
120	20230822	172800	489480775	886	886	886	886	0
121	20230822	172700	489480775	886	886	886	886	0
122	20230822	172600	489480775	886	886	886	886	3160
123	20230822	172500	489480775	886	886	886	886	0
124	20230822	172400	489480775	886	886	886	886	0
125	20230822	172300	489480775	886	886	886	886	0
126	20230822	172200	489480775	886	886	886	886	0
127	20230822	172100	489480775	886	886	886	886	0
128	20230822	172000	489480775	886	886	886	886	0
129	20230822	171900	489480775	886	886	886	886	0
130	20230822	171800	489480775	886	886	886	886	0
131	20230822	171700	489480775	886	886	886	886	0
132	20230822	171600	489480775	886	886	886	886	0
133	20230822	171500	489480775	886	886	886	886	0
134	20230822	171400	489480775	886	886	886	886	0
135	20230822	171300	489480775	886	886	886	886	0
136	20230822	171200	489480775	886	886	886	886	0
137	20230822	171100	489480775	886	886	886	886	0
138	20230822	171000	489480775	886	886	886	886	0
139	20230822	170900	489480775	886	886	886	886	0
140	20230822	170800	489480775	886	886	886	886	0
141	20230822	170700	489480775	886	886	886	886	0
142	20230822	170600	489480775	886	886	886	886	0
143	20230822	170500	489480775	886	886	886	886	0
144	20230822	170400	489480775	886	886	886	886	0
145	20230822	170300	489480775	886	886	886	886	0
146	20230822	170200	489480775	886	886	886	886	0
147	20230822	170100	489480775	886	886	886	886	0
148	20230822	170000	489480775	886	886	886	886	0
149	20230822	165900	489480775	886	886	886	886	0
150	20230822	165800	489480775	886	886	886	886	0
151	20230822	165700	489480775	886	886	886	886	0
152	20230822	165600	489480775	886	886	886	886	3160
153	20230822	165500	489480775	886	886	886	886	0
154	20230822	165400	489480775	886	886	886	886	0
155	20230822	165300	489480775	886	886	886	886	0
156	20230822	165200	489480775	886	886	886	886	0
157	20230822	165100	489480775	886	886	886	886	0
158	20230822	165000	489480775	886	886	886	886	0
159	20230822	164900	489480775	886	886	886	886	0
160	20230822	164800	489480775	886	886	886	886	0
161	20230822	164700	489480775	886	886	886	886	0
162	20230822	164600	489480775	886	886	886	886	0
163	20230822	164500	489480775	886	886	886	886	0
164	20230822	164400	489480775	886	886	886	886	0
165	20230822	164300	489480775	886	886	886	886	0
166	20230822	164200	489480775	886	886	886	886	0
167	20230822	164100	489480775	886	886	886	886	0
168	20230822	164000	489480775	886	886	886	886	0
169	20230822	163900	489480775	886	886	886	886	0
170	20230822	163800	489480775	886	886	886	886	0
171	20230822	163700	489480775	886	886	886	886	0
172	20230822	163600	489480775	886	886	886	886	0
173	20230822	163500	489480775	886	886	886	886	0
174	20230822	163400	489480775	886	886	886	886	0
175	20230822	163300	489480775	886	886	886	886	0
176	20230822	163200	489480775	886	886	886	886	0
177	20230822	163100	489480775	886	886	886	886	0
178	20230822	163000	489480775	886	886	886	886	0
179	20230822	162900	489480775	886	886	886	886	0
180	20230822	162800	489480775	886	886	886	886	0
181	20230822	162700	489480775	886	886	886	886	0
182	20230822	162600	489480775	886	886	886	886	3160
183	20230822	162500	489480775	886	886	886	886	0
184	20230822	162400	489480775	886	886	886	886	0
185	20230822	162300	489480775	886	886	886	886	0
186	20230822	162200	489480775	886	886	886	886	0
187	20230822	162100	489480775	886	886	886	886	0
188	20230822	162000	489480775	886	886	886	886	0
189	20230822	161900	489480775	886	886	886	886	0
190	20230822	161800	489480775	886	886	886	886	0
191	20230822	161700	489480775	886	886	886	886	0
192	20230822	161600	489480775	886	886	886	886	0
193	20230822	161500	489480775	886	886	886	886	0
194	20230822	161400	489480775	886	886	886	886	0
195	20230822	161300	489480775	886	886	886	886	0
196	20230822	161200	489480775	886	886	886	886	0
197	20230822	161100	489480775	886	886	886	886	0
198	20230822	161000	489480775	886	886	886	886	0
199	20230822	160900	489480775	886	886	886	886	0
200	20230822	160800	489480775	886	886	886	886	0
201	20230822	160700	489480775	886	886	886	886	0
202	20230822	160600	489480775	886	886	886	886	0
203	20230822	160500	489480775	886	886	886	886	0
204	20230822	160400	489480775	886	886	886	886	0
205	20230822	160300	489480775	886	886	886	886	0
206	20230822	160200	489480775	886	886	886	886	0
207	20230822	160100	489480775	886	886	886	886	0
208	20230822	160000	489480775	886	886	886	886	0
209	20230822	155900	489480775	886	886	886	886	0
210	20230822	155800	489480775	886	886	886	886	0
211	20230822	155700	489480775	886	886	886	886	0
212	20230822	155600	489480775	886	886	886	886	3160
213	20230822	155500	489480775	886	886	886	886	0
214	20230822	155400	489480775	886	886	886	886	0
215	20230822	155300	489480775	886	886	886	886	0
216	20230822	155200	489480775	886	886	886	886	0
217	20230822	155100	489480775	886	886	886	886	0
218	20230822	155000	489480775	886	886	886	886	0
219	20230822	154900	489480775	886	886	886	886	0
220	20230822	154800	489480775	886	886	886	886	0
221	20230822	154700	489480775	886	886	886	886	0
222	20230822	154600	489480775	886	886	886	886	0
223	20230822	154500	489480775	886	886	886	886	0
224	20230822	154400	489480775	886	886	886	886	0
225	20230822	154300	489480775	886	886	886	886	0
226	20230822	154200	489480775	886	886	886	886	0
227	20230822	154100	489480775	886	886	886	886	0
228	20230822	154000	489480775	886	886	886	886	0
229	20230822	153900	489480775	886	886	886	886	0
230	20230822	153800	489480775	886	886	886	886	0
231	20230822	153700	489480775	886	886	886	886	0
232	20230822	153600	489480775	886	886	886	886	0
233	20230822	153500	489480775	886	886	886	886	0
234	20230822	153400	489480775	886	886	886	886	0
235	20230822	153300	489480775	886	886	886	886	0
236	20230822	153200	489480775	886	886	886	886	0
237	20230822	153100	489480775	886	886	886	886	0
238	20230822	153000	489480775	886	886	886	886	3160
239	20230822	152900	486681015	890	890	890	890	0
240	20230822	152800	486681015	890	890	890	890	0
241	20230822	152700	486681015	890	890	890	890	0
242	20230822	152600	486681015	890	890	890	890	0
243	20230822	152500	486681015	890	890	890	890	0
244	20230822	152400	486681015	890	890	890	890	0
245	20230822	152300	486681015	890	890	890	890	0
246	20230822	152200	486681015	890	890	890	890	0
247	20230822	152100	486681015	890	890	890	890	0
248	20230822	152000	486681015	890	890	890	890	0
249	20230822	151900	486681015	890	886	891	886	6059
250	20230822	151800	481289735	886	886	886	885	1069
251	20230822	151700	480342666	886	886	886	886	127
252	20230822	151600	480230144	890	890	890	890	40
253	20230822	151500	480194544	891	891	891	891	0
254	20230822	151400	480194544	891	890	891	890	2
255	20230822	151300	480192763	891	891	891	890	1071
256	20230822	151200	479238503	892	891	892	891	705
257	20230822	151100	478610121	891	891	891	891	52
258	20230822	151000	478563789	891	887	891	885	1711
259	20230822	150900	477049461	892	891	892	886	3051
260	20230822	150800	474338589	892	892	892	891	247
261	20230822	150700	474118487	892	892	894	892	524
262	20230822	150600	473651064	893	892	894	892	780
263	20230822	150500	472954810	892	891	892	891	51
264	20230822	150400	472909368	892	892	892	892	0
265	20230822	150300	472909368	892	891	892	891	12
266	20230822	150200	472898675	892	891	892	891	61
267	20230822	150100	472844323	892	892	892	891	704
268	20230822	150000	472216556	892	891	892	891	386
269	20230822	145900	471872628	892	893	893	892	11
270	20230822	145800	471862815	893	892	893	891	186
271	20230822	145700	471697081	893	894	894	891	3837
272	20230822	145600	468272747	894	893	894	892	2403
273	20230822	145500	466126993	893	891	893	891	2
274	20230822	145400	466125209	893	890	893	890	1254
275	20230822	145300	465007874	890	891	891	890	334
276	20230822	145200	464710604	891	891	892	891	370
277	20230822	145100	464380884	891	891	891	891	17
278	20230822	145000	464365737	891	894	894	891	1840
279	20230822	144900	462726267	894	894	894	894	0
280	20230822	144800	462726267	894	894	894	894	1
281	20230822	144700	462725373	894	894	894	894	0
282	20230822	144600	462725373	894	893	894	891	2218
283	20230822	144500	460744351	894	891	894	891	339
284	20230822	144400	460441294	894	894	894	894	0
285	20230822	144300	460441294	894	894	894	894	0
286	20230822	144200	460441294	894	894	894	894	1
287	20230822	144100	460440400	895	895	895	895	0
288	20230822	144000	460440400	895	895	895	895	501
289	20230822	143900	459992005	895	895	895	895	0
290	20230822	143800	459992005	895	895	895	895	894
291	20230822	143700	459191875	896	891	896	891	105
292	20230822	143600	459098299	895	895	895	895	51
293	20230822	143500	459052654	896	896	896	896	100
294	20230822	143400	458963054	896	890	896	890	2011
295	20230822	143300	457172799	890	890	890	890	1824
296	20230822	143200	455549439	890	889	890	889	4777
297	20230822	143100	451300359	890	890	890	890	0
298	20230822	143000	451300359	890	889	890	889	1122
299	20230822	142900	450302122	890	895	895	889	5471
300	20230822	142800	445424660	895	895	896	894	267
301	20230822	142700	445185957	897	897	898	893	1105
302	20230822	142600	444196766	897	896	897	896	2454
303	20230822	142500	441995601	897	896	897	896	2
304	20230822	142400	441993808	897	896	897	896	33
305	20230822	142300	441964239	896	894	896	894	12
306	20230822	142200	441953509	896	897	897	893	551
307	20230822	142100	441459463	897	894	897	894	51
308	20230822	142000	441413866	897	897	897	897	367
309	20230822	141900	441084667	897	896	898	893	3040
310	20230822	141800	438364323	899	899	899	897	3226
311	20230822	141700	435470449	899	898	899	898	101
312	20230822	141600	435379750	899	897	899	897	601
313	20230822	141500	434840650	899	897	899	897	97
314	20230822	141400	434753639	900	898	901	897	1127
315	20230822	141300	433741700	901	898	901	897	840
316	20230822	141200	432987609	904	897	904	897	8264
317	20230822	141100	425552093	897	896	897	896	2295
318	20230822	141000	423493485	897	896	897	896	5363
319	20230822	140900	418688231	896	896	896	896	20
320	20230822	140800	418670311	896	896	896	896	895
321	20230822	140700	417868391	896	896	896	896	70
322	20230822	140600	417805671	896	896	896	895	46
323	20230822	140500	417764460	896	896	896	895	7472
324	20230822	140400	411073178	896	895	896	895	21
325	20230822	140300	411054382	896	896	896	896	0
326	20230822	140200	411054382	896	896	896	896	0
327	20230822	140100	411054382	896	895	896	895	31
328	20230822	140000	411026626	896	895	896	895	461
329	20230822	135900	410614030	895	894	895	894	66
330	20230822	135800	410554961	895	895	895	895	603
331	20230822	135700	410015276	894	894	894	894	1730
332	20230822	135600	408468656	895	895	895	894	451
333	20230822	135500	408065361	895	895	895	894	2431
334	20230822	135400	405889656	895	895	895	895	31
335	20230822	135300	405861911	895	894	895	894	2
336	20230822	135200	405860122	895	894	895	894	86
337	20230822	135100	405783237	894	894	894	894	0
338	20230822	135000	405783237	894	894	894	894	701
339	20230822	134900	405156543	894	893	894	893	80
340	20230822	134800	405085102	893	893	893	893	639
341	20230822	134700	404514475	892	892	892	892	0
342	20230822	134600	404514475	892	892	892	892	21
343	20230822	134500	404495743	893	893	893	893	559
344	20230822	134400	403996556	893	893	893	893	100
345	20230822	134300	403907256	893	893	893	893	10
346	20230822	134200	403898326	893	893	893	893	566
347	20230822	134100	403392888	893	893	893	893	185
348	20230822	134000	403227683	893	893	893	893	128
349	20230822	133900	403113379	893	893	893	893	100
350	20230822	133800	403024079	894	894	894	891	85
351	20230822	133700	402948170	894	894	894	894	2387
352	20230822	133600	400814192	894	892	894	890	1523
353	20230822	133500	399456419	893	893	893	893	9
354	20230822	133400	399448382	894	893	894	893	114
355	20230822	133300	399346526	894	894	894	894	3
356	20230822	133200	399343844	894	894	894	891	822
357	20230822	133100	398609643	891	893	894	891	3
358	20230822	133000	398606965	894	894	894	894	0
359	20230822	132900	398606965	894	892	894	892	1503
360	20230822	132800	397265126	892	892	893	892	61
361	20230822	132700	397210713	893	892	893	891	407
362	20230822	132600	396847655	892	892	892	892	6
363	20230822	132500	396842303	892	893	893	892	218
364	20230822	132400	396647827	893	894	894	893	245
365	20230822	132300	396429040	892	893	894	891	2011
366	20230822	132200	394635950	894	892	894	892	129
367	20230822	132100	394520880	894	894	894	894	0
368	20230822	132000	394520880	894	894	894	890	3516
369	20230822	131900	391391612	894	894	894	894	0
370	20230822	131800	391391612	894	894	894	894	0
371	20230822	131700	391391612	894	894	894	894	0
372	20230822	131600	391391612	894	892	894	892	123
373	20230822	131500	391281782	894	892	894	892	781
374	20230822	131400	390584258	894	892	895	890	1004
375	20230822	131300	389689572	895	895	895	895	0
376	20230822	131200	389689572	895	893	895	891	194
377	20230822	131100	389516560	895	895	895	895	0
378	20230822	131000	389516560	895	895	895	895	0
379	20230822	130900	389516560	895	895	895	895	0
380	20230822	130800	389516560	895	895	895	895	0
381	20230822	130700	389516560	895	895	895	894	17
382	20230822	130600	389501350	894	895	895	894	10
383	20230822	130500	389492405	895	895	895	895	1002
384	20230822	130400	388595615	895	893	895	893	1453
385	20230822	130300	387297464	893	892	893	891	1321
386	20230822	130200	386117841	893	893	893	893	1156
387	20230822	130100	385085533	893	893	893	893	0
388	20230822	130000	385085533	893	893	893	893	0
389	20230822	125900	385085533	893	890	893	890	2590
390	20230822	125800	382778554	890	887	891	887	1174
391	20230822	125700	381732620	891	891	891	891	1
392	20230822	125600	381731729	891	891	891	891	4
393	20230822	125500	381728165	885	886	886	885	1000
394	20230822	125400	380842561	886	886	886	886	0
395	20230822	125300	380842561	886	887	887	886	282
396	20230822	125200	380592662	893	893	893	893	0
397	20230822	125100	380592662	893	893	893	893	0
398	20230822	125000	380592662	893	893	893	893	0
399	20230822	124900	380592662	893	893	893	893	0
400	20230822	124800	380592662	893	893	893	893	0
401	20230822	124700	380592662	893	892	893	892	17
402	20230822	124600	380577482	892	892	892	892	647
403	20230822	124500	380000358	892	892	892	892	7
404	20230822	124400	379994114	892	892	892	892	14
405	20230822	124300	379981626	886	886	886	886	0
406	20230822	124200	379981626	886	889	889	886	16668
407	20230822	124100	365209033	889	891	891	889	596
408	20230822	124000	364679159	892	892	892	892	10
409	20230822	123900	364670239	892	892	892	892	1
410	20230822	123800	364669347	892	892	892	892	10
411	20230822	123700	364660427	892	892	892	892	0
412	20230822	123600	364660427	892	892	892	892	0
413	20230822	123500	364660427	892	892	892	892	0
414	20230822	123400	364660427	892	892	892	892	0
415	20230822	123300	364660427	892	892	892	892	0
416	20230822	123200	364660427	892	892	892	892	1
417	20230822	123100	364659535	892	891	892	886	3064
418	20230822	123000	361944738	886	886	887	886	3
419	20230822	122900	361942079	893	893	893	893	0
420	20230822	122800	361942079	893	893	893	893	0
421	20230822	122700	361942079	893	893	893	893	0
422	20230822	122600	361942079	893	893	893	892	6
423	20230822	122500	361936723	893	886	893	885	799
424	20230822	122400	361229079	888	888	888	888	10
425	20230822	122300	361220199	888	888	888	888	0
426	20230822	122200	361220199	888	888	888	885	1179
427	20230822	122100	360176778	885	888	888	885	1325
428	20230822	122000	359003067	894	894	894	894	0
429	20230822	121900	359003067	894	893	894	893	2
430	20230822	121800	359001280	894	894	894	894	0
431	20230822	121700	359001280	894	894	894	888	15
432	20230822	121600	358987942	894	891	894	883	8123
433	20230822	121500	351784460	894	894	894	894	0
434	20230822	121400	351784460	894	894	894	894	0
435	20230822	121300	351784460	894	894	894	893	44
436	20230822	121200	351745127	894	894	894	894	13
437	20230822	121100	351733505	895	895	895	895	40
438	20230822	121000	351697705	895	895	895	895	0
439	20230822	120900	351697705	895	890	895	890	410
440	20230822	120800	351330995	895	895	895	895	3
441	20230822	120700	351328310	895	895	895	895	3
442	20230822	120600	351325625	895	894	895	894	2
443	20230822	120500	351323836	895	895	895	888	348
444	20230822	120400	351014413	895	895	895	895	0
445	20230822	120300	351014413	895	894	895	894	1006
446	20230822	120200	350115048	895	895	895	895	0
447	20230822	120100	350115048	895	895	895	895	0
448	20230822	120000	350115048	895	889	895	889	2
449	20230822	115900	350113264	895	894	895	889	613
450	20230822	115800	349565500	894	894	894	894	54
451	20230822	115700	349517224	894	893	894	893	3940
452	20230822	115600	345996145	893	892	893	892	308
453	20230822	115500	345721408	892	892	892	892	0
454	20230822	115400	345721408	892	893	893	892	15
455	20230822	115300	345708023	893	890	893	890	3984
456	20230822	115200	342161054	893	892	893	892	3317
457	20230822	115100	339199790	890	885	890	885	142
458	20230822	115000	339073460	890	885	890	885	22
459	20230822	114900	339053980	890	890	890	890	18
460	20230822	114800	339037960	890	889	890	884	348
461	20230822	114700	338728620	890	890	892	890	1483
462	20230822	114600	337408404	891	891	891	891	0
463	20230822	114500	337408404	891	888	891	888	182
464	20230822	114400	337246785	888	886	888	883	3809
465	20230822	114300	333874046	886	888	888	885	21
466	20230822	114200	333855403	888	888	888	883	1414
467	20230822	114100	332603581	890	890	890	890	0
468	20230822	114000	332603581	890	889	890	889	638
469	20230822	113900	332036398	889	889	889	889	112
470	20230822	113800	331936830	889	888	889	888	184
471	20230822	113700	331773437	888	888	888	886	305
472	20230822	113600	331503077	889	889	889	889	3
473	20230822	113500	331500410	888	888	888	888	31
474	20230822	113400	331472882	889	890	890	887	2002
475	20230822	113300	329695733	891	891	891	891	2
476	20230822	113200	329693951	890	890	890	890	2915
477	20230822	113100	327099601	891	891	891	891	53
478	20230822	113000	327052378	891	892	892	891	324
479	20230822	112900	326763644	892	892	892	892	155
480	20230822	112800	326625384	893	892	893	892	1767
481	20230822	112700	325049219	892	891	892	891	157
482	20230822	112600	324909275	892	889	892	889	8560
483	20230822	112500	317291070	890	890	890	890	0
484	20230822	112400	317291070	890	889	890	889	864
485	20230822	112300	316522146	890	889	890	889	173
486	20230822	112200	316368346	889	889	889	886	2772
487	20230822	112100	313909853	889	889	890	887	1130
488	20230822	112000	312907021	889	888	889	888	190
489	20230822	111900	312738299	890	890	890	890	149
490	20230822	111800	312605689	890	890	890	889	252
491	20230822	111700	312381410	891	891	891	891	0
492	20230822	111600	312381410	891	890	891	890	167
493	20230822	111500	312232761	890	890	890	890	28
494	20230822	111400	312207841	890	890	890	890	166
495	20230822	111300	312060101	891	891	891	891	800
496	20230822	111200	311347301	891	891	891	891	0
497	20230822	111100	311347301	891	890	891	890	2
498	20230822	111000	311345520	891	890	891	890	356
499	20230822	110900	311028679	890	892	892	890	474
500	20230822	110800	310606210	892	890	892	890	1915
501	20230822	110700	308901353	891	891	891	890	598
502	20230822	110600	308368783	893	892	893	892	13
503	20230822	110500	308357179	893	893	893	893	110
504	20230822	110400	308258949	894	894	894	894	2
505	20230822	110300	308257161	894	894	894	891	963
506	20230822	110200	307396575	894	891	894	891	2569
507	20230822	110100	305105890	894	888	894	887	2435
508	20230822	110000	302937320	888	889	889	888	139
509	20230822	105900	302813772	889	890	891	886	1501
510	20230822	105800	301481429	891	892	892	891	4
511	20230822	105700	301477864	892	890	892	886	2261
512	20230822	105600	299469903	893	893	893	893	400
513	20230822	105500	299112703	893	895	896	888	973
514	20230822	105400	298244986	896	894	896	894	2779
515	20230822	105300	295756592	890	890	890	890	172
516	20230822	105200	295603512	896	891	896	890	2102
517	20230822	105100	293732020	897	890	898	890	1407
518	20230822	105000	292479285	890	890	890	890	1
519	20230822	104900	292478395	890	890	890	890	1082
520	20230822	104800	291515415	890	889	890	885	1084
521	20230822	104700	290552080	890	895	898	877	7638
522	20230822	104600	283789214	898	900	901	897	1894
523	20230822	104500	282084861	900	890	900	888	8926
524	20230822	104400	274079195	889	897	897	889	1970
525	20230822	104300	272325410	897	889	897	889	15109
526	20230822	104200	258788064	894	893	894	887	1293
527	20230822	104100	257639252	892	888	892	887	7609
528	20230822	104000	250868745	888	888	891	883	2858
529	20230822	103900	248336702	891	895	896	890	9248
530	20230822	103800	240076169	896	897	899	895	8034
531	20230822	103700	232869064	897	896	901	894	12628
532	20230822	103600	221519710	895	900	901	894	3513
533	20230822	103500	218375478	900	894	922	894	29650
534	20230822	103400	191630073	894	882	894	882	22042
535	20230822	103300	172108156	882	879	882	879	4046
536	20230822	103200	168543687	881	880	881	880	2168
537	20230822	103100	166634529	881	879	882	879	6785
538	20230822	103000	160668065	879	878	879	878	102
539	20230822	102900	160578408	878	880	880	874	3315
540	20230822	102800	157676083	870	880	880	870	13867
541	20230822	102700	145575304	880	877	880	875	1177
542	20230822	102600	144543976	877	880	880	877	676
543	20230822	102500	143949456	880	880	880	878	200
544	20230822	102400	143773654	880	881	881	874	4180
545	20230822	102300	140113301	881	882	882	876	2763
546	20230822	102200	137685825	879	880	884	879	2761
547	20230822	102100	135247309	880	876	880	876	12338
548	20230822	102000	124408387	876	876	876	874	2725
549	20230822	101900	122022437	876	875	876	875	2408
550	20230822	101800	119915236	875	878	878	866	11610
551	20230822	101700	109777827	879	869	879	869	26994
552	20230822	101600	86256089	869	863	869	863	6489
553	20230822	101500	80631473	863	863	863	860	10076
554	20230822	101400	71965543	863	862	863	862	202
555	20230822	101300	71791316	862	860	862	860	5359
556	20230822	101200	67182229	860	860	860	860	0
557	20230822	101100	67182229	860	860	860	860	1
558	20230822	101000	67181369	860	859	860	857	2436
559	20230822	100900	65093413	861	861	861	861	7
560	20230822	100800	65087386	861	860	861	860	485
561	20230822	100700	64670285	860	860	860	860	300
562	20230822	100600	64412285	860	859	860	859	3
563	20230822	100500	64409707	859	859	859	859	37
564	20230822	100400	64377924	860	860	860	860	22
565	20230822	100300	64359004	860	858	860	858	1012
566	20230822	100200	63489976	859	859	859	859	0
567	20230822	100100	63489976	859	859	859	859	0
568	20230822	100000	63489976	859	859	859	859	0
569	20230822	095900	63489976	859	859	859	859	0
570	20230822	095800	63489976	859	858	859	858	8
571	20230822	095700	63483108	859	858	859	858	2
572	20230822	095600	63481391	856	857	857	856	280
573	20230822	095500	63241632	857	857	857	857	704
574	20230822	095400	62638304	859	859	859	859	0
575	20230822	095300	62638304	859	859	859	859	0
576	20230822	095200	62638304	859	859	859	859	0
577	20230822	095100	62638304	859	857	859	857	813
578	20230822	095000	61941561	859	859	859	859	182
579	20230822	094900	61785223	859	860	860	859	188
580	20230822	094800	61623631	860	860	860	860	90
581	20230822	094700	61546231	861	860	861	860	3469
582	20230822	094600	58561621	860	857	861	856	4151
583	20230822	094500	55006824	857	855	857	855	5683
584	20230822	094400	50144682	855	854	855	854	2
585	20230822	094300	50142973	854	854	854	854	0
586	20230822	094200	50142973	854	853	855	853	681
587	20230822	094100	49561998	854	854	854	854	1500
588	20230822	094000	48280998	855	854	855	854	480
589	20230822	093900	47871077	855	855	855	855	50
590	20230822	093800	47828327	855	855	855	855	1000
591	20230822	093700	46973327	855	855	855	855	5
592	20230822	093600	46969052	855	855	855	855	621
593	20230822	093500	46438097	855	855	855	852	507
594	20230822	093400	46006097	855	852	855	852	353
595	20230822	093300	45705335	855	855	855	855	57
596	20230822	093200	45656600	855	852	855	852	3301
597	20230822	093100	42835145	855	855	855	852	226
598	20230822	093000	42642482	856	856	856	856	0
599	20230822	092900	42642482	856	852	856	852	604
600	20230822	092800	42127870	856	857	857	856	4
601	20230822	092700	42124443	857	857	857	857	0
602	20230822	092600	42124443	857	857	857	857	0
603	20230822	092500	42124443	857	857	857	857	0
604	20230822	092400	42124443	857	858	858	857	16
605	20230822	092300	42110730	858	858	858	858	0
606	20230822	092200	42110730	858	858	858	858	30
607	20230822	092100	42084990	858	858	858	858	0
608	20230822	092000	42084990	858	862	862	851	5249
609	20230822	091900	37613317	861	860	861	860	1002
610	20230822	091800	36750596	862	862	862	862	0
611	20230822	091700	36750596	862	860	862	859	4038
612	20230822	091600	33276919	863	861	863	861	28
613	20230822	091500	33252787	863	862	863	862	61
614	20230822	091400	33200164	862	860	862	860	3263
615	20230822	091300	30390697	861	862	862	861	1209
616	20230822	091200	29349531	862	861	862	861	4947
617	20230822	091100	25087925	861	861	861	861	5024
618	20230822	091000	20762261	861	860	861	860	558
619	20230822	090900	20282156	862	862	862	862	0
620	20230822	090800	20282156	862	862	862	862	0
621	20230822	090700	20282156	862	862	862	862	125
622	20230822	090600	20174406	863	856	863	856	29
623	20230822	090500	20149512	855	861	861	855	3788
624	20230822	090400	16894128	862	862	862	862	206
625	20230822	090300	16716556	869	868	869	868	6008
626	20230822	090200	11499713	869	858	869	854	6500
627	20230822	090100	5911326	855	855	855	855	0
628	20230822	090000	5911326	855	852	855	852	3812