KissMeData/138360/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	195600	80990850	969	969	969	969	75
3	20230821	195500	80990850	969	969	969	969	0
4	20230821	195400	80990850	969	969	969	969	0
5	20230821	195300	80990850	969	969	969	969	0
6	20230821	195200	80990850	969	969	969	969	0
7	20230821	195100	80990850	969	969	969	969	0
8	20230821	195000	80990850	969	969	969	969	0
9	20230821	194900	80990850	969	969	969	969	0
10	20230821	194800	80990850	969	969	969	969	0
11	20230821	194700	80990850	969	969	969	969	0
12	20230821	194600	80990850	969	969	969	969	0
13	20230821	194500	80990850	969	969	969	969	0
14	20230821	194400	80990850	969	969	969	969	0
15	20230821	194300	80990850	969	969	969	969	0
16	20230821	194200	80990850	969	969	969	969	0
17	20230821	194100	80990850	969	969	969	969	0
18	20230821	194000	80990850	969	969	969	969	0
19	20230821	193900	80990850	969	969	969	969	0
20	20230821	193800	80990850	969	969	969	969	0
21	20230821	193700	80990850	969	969	969	969	0
22	20230821	193600	80990850	969	969	969	969	0
23	20230821	193500	80990850	969	969	969	969	0
24	20230821	193400	80990850	969	969	969	969	0
25	20230821	193300	80990850	969	969	969	969	0
26	20230821	193200	80990850	969	969	969	969	0
27	20230821	193100	80990850	969	969	969	969	0
28	20230821	193000	80990850	969	969	969	969	0
29	20230821	192900	80990850	969	969	969	969	0
30	20230821	192800	80990850	969	969	969	969	0
31	20230821	192700	80990850	969	969	969	969	0
32	20230821	192600	80990850	969	969	969	969	75
33	20230821	192500	80990850	969	969	969	969	0
34	20230821	192400	80990850	969	969	969	969	0
35	20230821	192300	80990850	969	969	969	969	0
36	20230821	192200	80990850	969	969	969	969	0
37	20230821	192100	80990850	969	969	969	969	0
38	20230821	192000	80990850	969	969	969	969	0
39	20230821	191900	80990850	969	969	969	969	0
40	20230821	191800	80990850	969	969	969	969	0
41	20230821	191700	80990850	969	969	969	969	0
42	20230821	191600	80990850	969	969	969	969	0
43	20230821	191500	80990850	969	969	969	969	0
44	20230821	191400	80990850	969	969	969	969	0
45	20230821	191300	80990850	969	969	969	969	0
46	20230821	191200	80990850	969	969	969	969	0
47	20230821	191100	80990850	969	969	969	969	0
48	20230821	191000	80990850	969	969	969	969	0
49	20230821	190900	80990850	969	969	969	969	0
50	20230821	190800	80990850	969	969	969	969	0
51	20230821	190700	80990850	969	969	969	969	0
52	20230821	190600	80990850	969	969	969	969	0
53	20230821	190500	80990850	969	969	969	969	0
54	20230821	190400	80990850	969	969	969	969	0
55	20230821	190300	80990850	969	969	969	969	0
56	20230821	190200	80990850	969	969	969	969	0
57	20230821	190100	80990850	969	969	969	969	0
58	20230821	190000	80990850	969	969	969	969	0
59	20230821	185900	80990850	969	969	969	969	0
60	20230821	185800	80990850	969	969	969	969	0
61	20230821	185700	80990850	969	969	969	969	0
62	20230821	185600	80990850	969	969	969	969	75
63	20230821	185500	80990850	969	969	969	969	0
64	20230821	185400	80990850	969	969	969	969	0
65	20230821	185300	80990850	969	969	969	969	0
66	20230821	185200	80990850	969	969	969	969	0
67	20230821	185100	80990850	969	969	969	969	0
68	20230821	185000	80990850	969	969	969	969	0
69	20230821	184900	80990850	969	969	969	969	0
70	20230821	184800	80990850	969	969	969	969	0
71	20230821	184700	80990850	969	969	969	969	0
72	20230821	184600	80990850	969	969	969	969	0
73	20230821	184500	80990850	969	969	969	969	0
74	20230821	184400	80990850	969	969	969	969	0
75	20230821	184300	80990850	969	969	969	969	0
76	20230821	184200	80990850	969	969	969	969	0
77	20230821	184100	80990850	969	969	969	969	0
78	20230821	184000	80990850	969	969	969	969	0
79	20230821	183900	80990850	969	969	969	969	0
80	20230821	183800	80990850	969	969	969	969	0
81	20230821	183700	80990850	969	969	969	969	0
82	20230821	183600	80990850	969	969	969	969	0
83	20230821	183500	80990850	969	969	969	969	0
84	20230821	183400	80990850	969	969	969	969	0
85	20230821	183300	80990850	969	969	969	969	0
86	20230821	183200	80990850	969	969	969	969	0
87	20230821	183100	80990850	969	969	969	969	0
88	20230821	183000	80990850	969	969	969	969	0
89	20230821	182900	80990850	969	969	969	969	0
90	20230821	182800	80990850	969	969	969	969	0
91	20230821	182700	80990850	969	969	969	969	0
92	20230821	182600	80990850	969	969	969	969	75
93	20230821	182500	80990850	969	969	969	969	0
94	20230821	182400	80990850	969	969	969	969	0
95	20230821	182300	80990850	969	969	969	969	0
96	20230821	182200	80990850	969	969	969	969	0
97	20230821	182100	80990850	969	969	969	969	0
98	20230821	182000	80990850	969	969	969	969	0
99	20230821	181900	80990850	969	969	969	969	0
100	20230821	181800	80990850	969	969	969	969	0
101	20230821	181700	80990850	969	969	969	969	0
102	20230821	181600	80990850	969	969	969	969	0
103	20230821	181500	80990850	969	969	969	969	0
104	20230821	181400	80990850	969	969	969	969	0
105	20230821	181300	80990850	969	969	969	969	0
106	20230821	181200	80990850	969	969	969	969	0
107	20230821	181100	80990850	969	969	969	969	0
108	20230821	181000	80990850	969	969	969	969	0
109	20230821	180900	80990850	969	969	969	969	0
110	20230821	180800	80990850	969	969	969	969	0
111	20230821	180700	80990850	969	969	969	969	0
112	20230821	180600	80990850	969	969	969	969	0
113	20230821	180500	80990850	969	969	969	969	0
114	20230821	180400	80990850	969	969	969	969	0
115	20230821	180300	80990850	969	969	969	969	0
116	20230821	180200	80990850	969	969	969	969	0
117	20230821	180100	80990850	969	969	969	969	0
118	20230821	180000	80990850	969	969	969	969	0
119	20230821	175900	80990850	969	969	969	969	0
120	20230821	175800	80990850	969	969	969	969	0
121	20230821	175700	80990850	969	969	969	969	0
122	20230821	175600	80990850	969	969	969	969	75
123	20230821	175500	80990850	969	969	969	969	0
124	20230821	175400	80990850	969	969	969	969	0
125	20230821	175300	80990850	969	969	969	969	0
126	20230821	175200	80990850	969	969	969	969	0
127	20230821	175100	80990850	969	969	969	969	0
128	20230821	175000	80990850	969	969	969	969	0
129	20230821	174900	80990850	969	969	969	969	0
130	20230821	174800	80990850	969	969	969	969	0
131	20230821	174700	80990850	969	969	969	969	0
132	20230821	174600	80990850	969	969	969	969	0
133	20230821	174500	80990850	969	969	969	969	0
134	20230821	174400	80990850	969	969	969	969	0
135	20230821	174300	80990850	969	969	969	969	0
136	20230821	174200	80990850	969	969	969	969	0
137	20230821	174100	80990850	969	969	969	969	0
138	20230821	174000	80990850	969	969	969	969	0
139	20230821	173900	80990850	969	969	969	969	0
140	20230821	173800	80990850	969	969	969	969	0
141	20230821	173700	80990850	969	969	969	969	0
142	20230821	173600	80990850	969	969	969	969	0
143	20230821	173500	80990850	969	969	969	969	0
144	20230821	173400	80990850	969	969	969	969	0
145	20230821	173300	80990850	969	969	969	969	0
146	20230821	173200	80990850	969	969	969	969	0
147	20230821	173100	80990850	969	969	969	969	0
148	20230821	173000	80990850	969	969	969	969	0
149	20230821	172900	80990850	969	969	969	969	0
150	20230821	172800	80990850	969	969	969	969	0
151	20230821	172700	80990850	969	969	969	969	0
152	20230821	172600	80990850	969	969	969	969	75
153	20230821	172500	80990850	969	969	969	969	0
154	20230821	172400	80990850	969	969	969	969	0
155	20230821	172300	80990850	969	969	969	969	0
156	20230821	172200	80990850	969	969	969	969	0
157	20230821	172100	80990850	969	969	969	969	0
158	20230821	172000	80990850	969	969	969	969	0
159	20230821	171900	80990850	969	969	969	969	0
160	20230821	171800	80990850	969	969	969	969	0
161	20230821	171700	80990850	969	969	969	969	0
162	20230821	171600	80990850	969	969	969	969	0
163	20230821	171500	80990850	969	969	969	969	0
164	20230821	171400	80990850	969	969	969	969	0
165	20230821	171300	80990850	969	969	969	969	0
166	20230821	171200	80990850	969	969	969	969	0
167	20230821	171100	80990850	969	969	969	969	0
168	20230821	171000	80990850	969	969	969	969	0
169	20230821	170900	80990850	969	969	969	969	0
170	20230821	170800	80990850	969	969	969	969	0
171	20230821	170700	80990850	969	969	969	969	0
172	20230821	170600	80990850	969	969	969	969	0
173	20230821	170500	80990850	969	969	969	969	0
174	20230821	170400	80990850	969	969	969	969	0
175	20230821	170300	80990850	969	969	969	969	0
176	20230821	170200	80990850	969	969	969	969	0
177	20230821	170100	80990850	969	969	969	969	0
178	20230821	170000	80990850	969	969	969	969	0
179	20230821	165900	80990850	969	969	969	969	0
180	20230821	165800	80990850	969	969	969	969	0
181	20230821	165700	80990850	969	969	969	969	0
182	20230821	165600	80990850	969	969	969	969	75
183	20230821	165500	80990850	969	969	969	969	0
184	20230821	165400	80990850	969	969	969	969	0
185	20230821	165300	80990850	969	969	969	969	0
186	20230821	165200	80990850	969	969	969	969	0
187	20230821	165100	80990850	969	969	969	969	0
188	20230821	165000	80990850	969	969	969	969	0
189	20230821	164900	80990850	969	969	969	969	0
190	20230821	164800	80990850	969	969	969	969	0
191	20230821	164700	80990850	969	969	969	969	0
192	20230821	164600	80990850	969	969	969	969	0
193	20230821	164500	80990850	969	969	969	969	0
194	20230821	164400	80990850	969	969	969	969	0
195	20230821	164300	80990850	969	969	969	969	0
196	20230821	164200	80990850	969	969	969	969	0
197	20230821	164100	80990850	969	969	969	969	0
198	20230821	164000	80990850	969	969	969	969	0
199	20230821	163900	80990850	969	969	969	969	0
200	20230821	163800	80990850	969	969	969	969	0
201	20230821	163700	80990850	969	969	969	969	0
202	20230821	163600	80990850	969	969	969	969	0
203	20230821	163500	80990850	969	969	969	969	0
204	20230821	163400	80990850	969	969	969	969	0
205	20230821	163300	80990850	969	969	969	969	0
206	20230821	163200	80990850	969	969	969	969	0
207	20230821	163100	80990850	969	969	969	969	0
208	20230821	163000	80990850	969	969	969	969	0
209	20230821	162900	80990850	969	969	969	969	0
210	20230821	162800	80990850	969	969	969	969	0
211	20230821	162700	80990850	969	969	969	969	0
212	20230821	162600	80990850	969	969	969	969	75
213	20230821	162500	80990850	969	969	969	969	0
214	20230821	162400	80990850	969	969	969	969	0
215	20230821	162300	80990850	969	969	969	969	0
216	20230821	162200	80990850	969	969	969	969	0
217	20230821	162100	80990850	969	969	969	969	0
218	20230821	162000	80990850	969	969	969	969	0
219	20230821	161900	80990850	969	969	969	969	0
220	20230821	161800	80990850	969	969	969	969	0
221	20230821	161700	80990850	969	969	969	969	0
222	20230821	161600	80990850	969	969	969	969	0
223	20230821	161500	80990850	969	969	969	969	0
224	20230821	161400	80990850	969	969	969	969	0
225	20230821	161300	80990850	969	969	969	969	0
226	20230821	161200	80990850	969	969	969	969	0
227	20230821	161100	80990850	969	969	969	969	0
228	20230821	161000	80990850	969	969	969	969	0
229	20230821	160900	80990850	969	969	969	969	0
230	20230821	160800	80990850	969	969	969	969	0
231	20230821	160700	80990850	969	969	969	969	0
232	20230821	160600	80990850	969	969	969	969	0
233	20230821	160500	80990850	969	969	969	969	0
234	20230821	160400	80990850	969	969	969	969	0
235	20230821	160300	80990850	969	969	969	969	0
236	20230821	160200	80990850	969	969	969	969	0
237	20230821	160100	80990850	969	969	969	969	0
238	20230821	160000	80990850	969	969	969	969	0
239	20230821	155900	80990850	969	969	969	969	0
240	20230821	155800	80990850	969	969	969	969	0
241	20230821	155700	80990850	969	969	969	969	0
242	20230821	155600	80990850	969	969	969	969	75
243	20230821	155500	80990850	969	969	969	969	0
244	20230821	155400	80990850	969	969	969	969	0
245	20230821	155300	80990850	969	969	969	969	0
246	20230821	155200	80990850	969	969	969	969	0
247	20230821	155100	80990850	969	969	969	969	0
248	20230821	155000	80990850	969	969	969	969	0
249	20230821	154900	80990850	969	969	969	969	0
250	20230821	154800	80990850	969	969	969	969	0
251	20230821	154700	80990850	969	969	969	969	0
252	20230821	154600	80990850	969	969	969	969	0
253	20230821	154500	80990850	969	969	969	969	0
254	20230821	154400	80990850	969	969	969	969	0
255	20230821	154300	80990850	969	969	969	969	0
256	20230821	154200	80990850	969	969	969	969	0
257	20230821	154100	80990850	969	969	969	969	0
258	20230821	154000	80990850	969	969	969	969	0
259	20230821	153900	80990850	969	969	969	969	0
260	20230821	153800	80990850	969	969	969	969	0
261	20230821	153700	80990850	969	969	969	969	0
262	20230821	153600	80990850	969	969	969	969	0
263	20230821	153500	80990850	969	969	969	969	0
264	20230821	153400	80990850	969	969	969	969	0
265	20230821	153300	80990850	969	969	969	969	0
266	20230821	153200	80990850	969	969	969	969	0
267	20230821	153100	80990850	969	969	969	969	0
268	20230821	153000	80990850	969	969	969	969	75
269	20230821	152900	80918175	969	969	969	969	0
270	20230821	152800	80918175	969	969	969	969	0
271	20230821	152700	80918175	969	969	969	969	0
272	20230821	152600	80918175	969	969	969	969	0
273	20230821	152500	80918175	969	969	969	969	0
274	20230821	152400	80918175	969	969	969	969	0
275	20230821	152300	80918175	969	969	969	969	0
276	20230821	152200	80918175	969	969	969	969	0
277	20230821	152100	80918175	969	969	969	969	0
278	20230821	152000	80918175	969	969	969	969	0
279	20230821	151900	80918175	969	968	970	968	669
280	20230821	151800	80269497	969	968	969	968	31
281	20230821	151700	80239486	968	968	968	968	5
282	20230821	151600	80234646	969	965	969	965	305
283	20230821	151500	79939837	965	965	965	965	5
284	20230821	151400	79935012	964	964	964	964	603
285	20230821	151300	79353720	964	964	964	964	175
286	20230821	151200	79185020	963	963	963	963	65
287	20230821	151100	79122425	964	964	964	964	26
288	20230821	151000	79097361	964	964	964	964	5
289	20230821	150900	79092541	964	964	964	964	5
290	20230821	150800	79087721	964	964	964	964	5
291	20230821	150700	79082901	964	964	964	964	6
292	20230821	150600	79077117	964	964	964	964	5
293	20230821	150500	79072297	964	964	964	964	5
294	20230821	150400	79067477	964	964	964	964	5
295	20230821	150300	79062657	965	965	965	965	6
296	20230821	150200	79056867	965	965	965	965	5
297	20230821	150100	79052042	966	966	966	966	5
298	20230821	150000	79047212	961	966	967	961	16
299	20230821	145900	79031807	961	966	969	961	15
300	20230821	145800	79017352	965	965	965	965	30
301	20230821	145700	78988402	963	963	963	963	5
302	20230821	145600	78983587	963	963	963	963	6
303	20230821	145500	78977809	964	964	964	964	8
304	20230821	145400	78970097	964	959	964	958	8500
305	20230821	145300	70818272	959	959	959	959	1286
306	20230821	145200	69584998	959	964	964	959	3108
307	20230821	145100	66601350	964	964	964	964	5
308	20230821	145000	66596530	964	964	964	964	5
309	20230821	144900	66591710	965	964	965	964	5
310	20230821	144800	66586889	962	965	965	962	1006
311	20230821	144700	65619099	965	965	965	965	5
312	20230821	144600	65614274	965	965	965	965	5
313	20230821	144500	65609449	965	965	965	965	5
314	20230821	144400	65604624	965	965	965	965	5
315	20230821	144300	65599799	965	965	965	965	5
316	20230821	144200	65594974	965	965	965	965	7
317	20230821	144100	65588219	965	965	965	965	5
318	20230821	144000	65583394	961	966	966	961	2048
319	20230821	143900	63614226	963	967	967	963	3640
320	20230821	143800	60108866	967	967	967	967	5
321	20230821	143700	60104031	967	967	967	967	5
322	20230821	143600	60099196	967	967	967	967	6
323	20230821	143500	60093394	967	967	967	967	5
324	20230821	143400	60088559	967	967	967	967	5
325	20230821	143300	60083724	967	967	967	967	8
326	20230821	143200	60075988	963	967	967	963	219
327	20230821	143100	59865071	967	967	967	967	5
328	20230821	143000	59860236	967	967	967	967	45
329	20230821	142900	59816721	967	967	967	967	5
330	20230821	142800	59811886	967	967	967	967	5
331	20230821	142700	59807051	967	967	967	967	5
332	20230821	142600	59802216	967	967	967	967	5
333	20230821	142500	59797381	967	967	967	967	36
334	20230821	142400	59762569	967	967	967	967	305
335	20230821	142300	59467634	967	967	967	967	5
336	20230821	142200	59462799	963	967	967	963	965
337	20230821	142100	58532762	967	967	967	967	5
338	20230821	142000	58527927	965	967	967	965	1005
339	20230821	141900	57558092	967	967	967	967	5
340	20230821	141800	57553257	967	967	967	967	6
341	20230821	141700	57547455	967	966	967	966	10
342	20230821	141600	57537788	965	967	967	965	2954
343	20230821	141500	54687168	967	967	967	967	5
344	20230821	141400	54682333	967	967	967	967	5
345	20230821	141300	54677498	967	967	967	967	11
346	20230821	141200	54666861	967	967	967	967	15
347	20230821	141100	54652356	967	967	967	967	5
348	20230821	141000	54647521	967	967	967	967	575
349	20230821	140900	54091496	967	967	967	967	5
350	20230821	140800	54086661	967	967	967	967	5
351	20230821	140700	54081826	967	968	968	967	6
352	20230821	140600	54076019	968	968	968	968	5
353	20230821	140500	54071179	968	968	968	968	5
354	20230821	140400	54066339	968	968	968	968	6
355	20230821	140300	54060531	968	968	968	968	5
356	20230821	140200	54055691	968	968	968	968	6
357	20230821	140100	54049883	968	968	968	968	5
358	20230821	140000	54045043	969	969	969	969	5
359	20230821	135900	54040198	969	968	969	968	5
360	20230821	135800	54035355	969	967	969	967	5
361	20230821	135700	54030517	967	967	967	967	5
362	20230821	135600	54025682	969	968	969	968	5
363	20230821	135500	54020839	962	969	969	962	4006
364	20230821	135400	50163396	969	968	969	968	5
365	20230821	135300	50158554	968	968	968	968	5
366	20230821	135200	50153714	968	968	968	968	5
367	20230821	135100	50148874	968	968	968	968	5
368	20230821	135000	50144034	969	969	969	969	5
369	20230821	134900	50139189	963	969	969	963	505
370	20230821	134800	49652791	969	969	969	969	5
371	20230821	134700	49647946	969	969	969	969	6
372	20230821	134600	49642132	969	968	969	968	5
373	20230821	134500	49637288	969	969	969	969	705
374	20230821	134400	48954143	969	969	969	969	5
375	20230821	134300	48949298	970	970	970	970	5
376	20230821	134200	48944448	969	969	969	969	5
377	20230821	134100	48939603	969	969	969	969	5
378	20230821	134000	48934758	969	969	969	969	6
379	20230821	133900	48928944	969	969	969	969	5
380	20230821	133800	48924099	969	969	969	969	115
381	20230821	133700	48812664	969	969	969	969	5
382	20230821	133600	48807819	969	969	969	969	5
383	20230821	133500	48802974	964	969	969	964	366
384	20230821	133400	48450125	970	969	970	969	765
385	20230821	133300	47708835	969	969	969	969	274
386	20230821	133200	47443329	969	969	969	969	6
387	20230821	133100	47437515	969	969	969	969	5
388	20230821	133000	47432670	969	969	969	969	5
389	20230821	132900	47427825	969	969	969	969	5
390	20230821	132800	47422980	969	969	969	969	5
391	20230821	132700	47418135	970	970	970	970	5
392	20230821	132600	47413285	970	970	970	970	5
393	20230821	132500	47408435	970	970	970	970	5
394	20230821	132400	47403585	970	970	970	970	6
395	20230821	132300	47397765	970	970	970	970	5
396	20230821	132200	47392915	970	970	970	970	5
397	20230821	132100	47388065	970	970	970	970	5
398	20230821	132000	47383215	970	969	970	969	5
399	20230821	131900	47378367	964	969	970	964	58
400	20230821	131800	47322427	968	970	970	968	54
401	20230821	131700	47270145	970	970	970	970	6
402	20230821	131600	47264325	970	970	970	970	5
403	20230821	131500	47259475	970	970	970	970	5
404	20230821	131400	47254625	970	970	970	970	5
405	20230821	131300	47249775	970	970	970	970	5
406	20230821	131200	47244925	970	970	970	970	5
407	20230821	131100	47240075	970	970	970	970	245
408	20230821	131000	47002425	970	970	970	970	5
409	20230821	130900	46997575	970	970	970	970	6
410	20230821	130800	46991755	968	969	970	968	55
411	20230821	130700	46938509	968	970	970	968	84
412	20230821	130600	46857187	968	970	970	968	27
413	20230821	130500	46831041	970	970	970	970	5
414	20230821	130400	46826191	968	970	970	968	15
415	20230821	130300	46811661	970	970	970	970	5
416	20230821	130200	46806811	970	970	970	970	6
417	20230821	130100	46800991	970	970	970	970	5
418	20230821	130000	46796141	970	970	970	970	5
419	20230821	125900	46791291	970	970	970	970	5
420	20230821	125800	46786441	970	970	970	970	5
421	20230821	125700	46781591	970	970	970	970	35
422	20230821	125600	46747641	970	970	970	970	5
423	20230821	125500	46742791	970	970	970	970	5
424	20230821	125400	46737941	963	969	970	963	3082
425	20230821	125300	43761631	969	969	969	969	5
426	20230821	125200	43756786	969	969	969	969	5
427	20230821	125100	43751941	969	969	969	969	5
428	20230821	125000	43747096	969	969	969	969	5
429	20230821	124900	43742251	968	968	968	968	5
430	20230821	124800	43737411	968	968	968	968	405
431	20230821	124700	43345371	968	968	968	968	85
432	20230821	124600	43263091	968	968	968	968	6
433	20230821	124500	43257283	968	968	968	968	5
434	20230821	124400	43252443	969	969	969	969	5
435	20230821	124300	43247598	967	967	967	967	5
436	20230821	124200	43242763	963	968	968	963	305
437	20230821	124100	42948950	968	968	968	968	5
438	20230821	124000	42944110	968	968	968	968	15
439	20230821	123900	42929590	968	968	968	968	6
440	20230821	123800	42923782	968	968	968	968	5
441	20230821	123700	42918942	969	969	969	969	5
442	20230821	123600	42914097	969	969	969	969	5
443	20230821	123500	42909252	969	969	969	969	5
444	20230821	123400	42904407	969	969	969	969	5
445	20230821	123300	42899562	969	969	969	969	5
446	20230821	123200	42894717	969	969	969	969	5
447	20230821	123100	42889872	969	969	969	969	6
448	20230821	123000	42884058	969	969	969	969	5
449	20230821	122900	42879213	969	969	969	969	5
450	20230821	122800	42874368	969	969	969	969	5
451	20230821	122700	42869523	969	969	969	969	5
452	20230821	122600	42864678	969	969	969	969	5
453	20230821	122500	42859833	969	969	969	969	5
454	20230821	122400	42854988	969	969	969	969	6
455	20230821	122300	42849174	969	969	969	969	5
456	20230821	122200	42844329	971	971	971	971	5
457	20230821	122100	42839474	971	971	971	971	5
458	20230821	122000	42834619	971	971	971	971	5
459	20230821	121900	42829764	971	971	971	971	5
460	20230821	121800	42824909	971	971	971	971	5
461	20230821	121700	42820054	971	971	971	970	11
462	20230821	121600	42809377	971	971	971	971	6
463	20230821	121500	42803551	969	969	969	969	5
464	20230821	121400	42798706	965	970	970	965	1028
465	20230821	121300	41806651	970	970	970	970	5
466	20230821	121200	41801801	970	970	970	970	5
467	20230821	121100	41796951	972	971	972	971	5
468	20230821	121000	41792092	971	972	972	971	6
469	20230821	120900	41786261	972	972	972	971	49
470	20230821	120800	41738672	969	969	969	969	6
471	20230821	120700	41732858	969	969	969	969	10
472	20230821	120600	41723168	969	969	969	969	10
473	20230821	120500	41713478	969	969	969	969	5
474	20230821	120400	41708633	969	969	969	969	5
475	20230821	120300	41703788	969	969	969	969	5
476	20230821	120200	41698943	969	969	969	969	5
477	20230821	120100	41694098	969	969	969	969	6
478	20230821	120000	41688284	970	970	970	970	5
479	20230821	115900	41683434	970	970	970	970	5
480	20230821	115800	41678584	970	970	970	970	5
481	20230821	115700	41673734	972	972	972	972	5
482	20230821	115600	41668874	972	972	972	972	6
483	20230821	115500	41663042	972	972	972	972	5
484	20230821	115400	41658182	972	972	972	972	5
485	20230821	115300	41653322	972	971	972	971	6
486	20230821	115200	41647491	972	972	972	971	46
487	20230821	115100	41602780	970	970	970	969	3953
488	20230821	115000	37768590	970	970	970	970	5
489	20230821	114900	37763740	970	969	970	969	5
490	20230821	114800	37758892	969	969	969	969	5
491	20230821	114700	37754047	967	970	970	967	1732
492	20230821	114600	36079188	967	967	967	967	6
493	20230821	114500	36073386	970	967	970	967	1116
494	20230821	114400	34993899	967	967	967	967	5
495	20230821	114300	34989064	966	966	966	966	5
496	20230821	114200	34984234	966	966	966	966	5
497	20230821	114100	34979404	967	965	967	965	1423
498	20230821	114000	33603443	965	965	965	965	5
499	20230821	113900	33598618	966	964	966	964	6
500	20230821	113800	33592828	966	966	966	966	6
501	20230821	113700	33587032	966	966	966	966	5
502	20230821	113600	33582202	964	967	967	964	53
503	20230821	113500	33531050	967	967	967	967	5
504	20230821	113400	33526215	967	965	968	965	470
505	20230821	113300	33072630	965	965	965	965	5
506	20230821	113200	33067805	965	965	965	965	5
507	20230821	113100	33062980	965	965	965	965	5
508	20230821	113000	33058155	965	965	965	965	206
509	20230821	112900	32859365	965	965	965	965	9
510	20230821	112800	32850680	965	965	965	965	6
511	20230821	112700	32844890	965	965	965	965	6
512	20230821	112600	32839100	965	965	965	965	5
513	20230821	112500	32834275	965	970	970	965	205
514	20230821	112400	32636425	970	970	970	970	5
515	20230821	112300	32631575	970	970	970	970	6
516	20230821	112200	32625755	966	970	970	966	8
517	20230821	112100	32618007	970	970	970	970	5
518	20230821	112000	32613157	970	970	970	970	5
519	20230821	111900	32608307	970	970	970	970	5
520	20230821	111800	32603457	970	970	970	970	5
521	20230821	111700	32598607	970	970	970	970	5
522	20230821	111600	32593757	970	970	970	970	5
523	20230821	111500	32588907	971	971	971	971	6
524	20230821	111400	32583081	971	971	971	971	5
525	20230821	111300	32578226	972	972	972	972	5
526	20230821	111200	32573366	962	973	973	962	499
527	20230821	111100	32092733	973	973	973	973	5
528	20230821	111000	32087868	973	973	973	973	5
529	20230821	110900	32083003	973	973	973	973	105
530	20230821	110800	31980838	975	975	975	975	6
531	20230821	110700	31974988	958	977	977	958	6347
532	20230821	110600	25841372	977	977	977	977	5
533	20230821	110500	25836487	972	977	977	972	55
534	20230821	110400	25783002	977	977	977	977	5
535	20230821	110300	25778117	977	977	977	977	5
536	20230821	110200	25773232	977	977	977	977	5
537	20230821	110100	25768347	977	977	977	977	5
538	20230821	110000	25763462	977	977	977	977	6
539	20230821	105900	25757600	977	977	977	977	5
540	20230821	105800	25752715	971	977	977	971	6
541	20230821	105700	25746859	977	976	977	976	5
542	20230821	105600	25741977	977	977	977	977	5
543	20230821	105500	25737092	977	976	977	976	5
544	20230821	105400	25732210	971	977	977	971	95
545	20230821	105300	25639935	977	977	977	977	5
546	20230821	105200	25635050	977	977	977	977	6
547	20230821	105100	25629188	977	977	977	977	5
548	20230821	105000	25624303	977	977	977	977	5
549	20230821	104900	25619418	971	974	978	971	434
550	20230821	104800	25197072	978	978	978	978	5
551	20230821	104700	25192182	978	978	978	975	306
552	20230821	104600	24893814	978	978	978	978	5
553	20230821	104500	24888924	980	979	980	979	6
554	20230821	104400	24883047	980	980	980	980	105
555	20230821	104300	24780147	980	980	980	980	5
556	20230821	104200	24775247	980	980	980	980	5
557	20230821	104100	24770347	980	980	980	980	5
558	20230821	104000	24765447	980	980	980	980	5
559	20230821	103900	24760547	980	980	980	980	5
560	20230821	103800	24755647	980	980	980	980	5
561	20230821	103700	24750747	980	980	980	980	6
562	20230821	103600	24744867	974	980	980	974	6
563	20230821	103500	24738993	980	980	980	980	5
564	20230821	103400	24734093	980	980	980	980	5
565	20230821	103300	24729193	980	980	980	980	6
566	20230821	103200	24723313	980	980	980	980	5
567	20230821	103100	24718413	980	980	980	980	5
568	20230821	103000	24713513	980	980	980	980	6
569	20230821	102900	24707633	980	980	980	980	1265
570	20230821	102800	23467933	980	980	980	980	105
571	20230821	102700	23365033	980	980	980	980	305
572	20230821	102600	23066133	980	980	980	980	5
573	20230821	102500	23061233	980	980	980	980	5
574	20230821	102400	23056333	980	980	980	980	5
575	20230821	102300	23051433	980	980	980	980	5
576	20230821	102200	23046533	980	980	980	980	6
577	20230821	102100	23040653	980	980	980	980	5
578	20230821	102000	23035753	980	980	980	980	5
579	20230821	101900	23030853	980	980	980	980	5
580	20230821	101800	23025953	979	981	981	979	14
581	20230821	101700	23012237	981	981	981	981	5
582	20230821	101600	23007332	981	981	981	981	5
583	20230821	101500	23002427	981	981	981	981	5
584	20230821	101400	22997522	981	981	981	981	6
585	20230821	101300	22991636	981	981	981	981	8
586	20230821	101200	22983788	981	982	982	981	6
587	20230821	101100	22977897	980	983	983	980	2074
588	20230821	101000	20944349	983	983	983	983	5
589	20230821	100900	20939434	983	983	983	983	100
590	20230821	100800	20841134	983	983	983	983	5
591	20230821	100700	20836219	983	983	983	983	6
592	20230821	100600	20830321	983	983	983	983	5
593	20230821	100500	20825406	983	983	983	983	5
594	20230821	100400	20820491	983	983	983	983	5
595	20230821	100300	20815576	983	983	983	983	5
596	20230821	100200	20810661	984	983	984	983	555
597	20230821	100100	20265014	983	983	983	983	5
598	20230821	100000	20260099	983	983	983	983	8
599	20230821	095900	20252235	983	982	983	982	6
600	20230821	095800	20246338	982	983	983	982	10
601	20230821	095700	20236513	983	983	983	982	16
602	20230821	095600	20220794	983	984	984	982	115
603	20230821	095500	20107748	984	983	984	983	5
604	20230821	095400	20102829	984	983	984	983	35
605	20230821	095300	20068392	984	983	984	983	5
606	20230821	095200	20063473	981	983	984	981	88
607	20230821	095100	19977128	982	984	984	982	28
608	20230821	095000	19949622	984	984	984	984	5
609	20230821	094900	19944702	984	985	985	984	7
610	20230821	094800	19937809	984	985	985	984	6
611	20230821	094700	19931900	984	985	985	984	6
612	20230821	094600	19925991	984	984	984	984	22
613	20230821	094500	19904343	984	984	984	984	5
614	20230821	094400	19899423	984	984	984	984	8
615	20230821	094300	19891551	984	984	984	984	5
616	20230821	094200	19886631	984	984	984	984	5
617	20230821	094100	19881711	984	984	984	984	6
618	20230821	094000	19875807	984	984	984	984	5
619	20230821	093900	19870887	984	984	984	984	5
620	20230821	093800	19865967	985	985	985	985	5
621	20230821	093700	19861042	985	984	985	984	110
622	20230821	093600	19752797	983	984	984	983	50
623	20230821	093500	19703641	984	984	984	984	10
624	20230821	093400	19693801	984	984	984	984	1013
625	20230821	093300	18697009	984	984	984	984	5
626	20230821	093200	18692089	984	984	984	984	5
627	20230821	093100	18687169	985	985	985	985	5
628	20230821	093000	18682244	986	987	987	986	105
629	20230821	092900	18578709	987	987	987	987	112
630	20230821	092800	18468165	987	987	987	987	5
631	20230821	092700	18463230	979	978	979	978	158
632	20230821	092600	18308566	978	989	989	978	533
633	20230821	092500	17782977	975	974	975	974	2594
634	20230821	092400	15253828	973	970	973	970	5613
635	20230821	092300	9802303	970	970	970	970	505
636	20230821	092200	9312453	963	969	969	963	125
637	20230821	092100	9191448	969	969	969	969	306
638	20230821	092000	8894934	958	967	967	958	779
639	20230821	091900	8147450	967	966	967	966	159
640	20230821	091800	7993770	966	966	966	966	5
641	20230821	091700	7988940	961	968	968	961	68
642	20230821	091600	7923557	960	970	970	960	849
643	20230821	091500	7103235	970	970	970	970	5
644	20230821	091400	7098385	970	969	970	969	6
645	20230821	091300	7092567	970	970	970	970	5
646	20230821	091200	7087717	969	969	969	969	55
647	20230821	091100	7034422	970	970	970	970	5
648	20230821	091000	7029572	967	970	970	967	205
649	20230821	090900	6831322	967	971	971	967	81
650	20230821	090800	6752935	967	971	971	967	161
651	20230821	090700	6596766	971	971	971	971	23
652	20230821	090600	6574433	970	970	970	970	102
653	20230821	090500	6475493	970	970	970	970	5
654	20230821	090400	6470643	971	971	971	971	103
655	20230821	090300	6370630	967	967	967	967	403
656	20230821	090200	5980929	967	967	967	967	5
657	20230821	090100	5976094	965	965	965	965	44
658	20230821	090000	5933634	965	962	965	962	6168