KissMeData/230980/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	202000	185453711	970	970	970	970	10010
3	20230818	201900	185453711	970	970	970	970	0
4	20230818	201800	185453711	970	970	970	970	0
5	20230818	201700	185453711	970	970	970	970	0
6	20230818	201600	185453711	970	970	970	970	0
7	20230818	201500	185453711	970	970	970	970	0
8	20230818	201400	185453711	970	970	970	970	0
9	20230818	201300	185453711	970	970	970	970	0
10	20230818	201200	185453711	970	970	970	970	0
11	20230818	201100	185453711	970	970	970	970	0
12	20230818	201000	185453711	970	970	970	970	0
13	20230818	200900	185453711	970	970	970	970	0
14	20230818	200800	185453711	970	970	970	970	0
15	20230818	200700	185453711	970	970	970	970	0
16	20230818	200600	185453711	970	970	970	970	0
17	20230818	200500	185453711	970	970	970	970	0
18	20230818	200400	185453711	970	970	970	970	0
19	20230818	200300	185453711	970	970	970	970	0
20	20230818	200200	185453711	970	970	970	970	0
21	20230818	200100	185453711	970	970	970	970	0
22	20230818	200000	185453711	970	970	970	970	0
23	20230818	195900	185453711	970	970	970	970	0
24	20230818	195800	185453711	970	970	970	970	0
25	20230818	195700	185453711	970	970	970	970	0
26	20230818	195600	185453711	970	970	970	970	0
27	20230818	195500	185453711	970	970	970	970	0
28	20230818	195400	185453711	970	970	970	970	0
29	20230818	195300	185453711	970	970	970	970	0
30	20230818	195200	185453711	970	970	970	970	0
31	20230818	195100	185453711	970	970	970	970	0
32	20230818	195000	185453711	970	970	970	970	10010
33	20230818	194900	185453711	970	970	970	970	0
34	20230818	194800	185453711	970	970	970	970	0
35	20230818	194700	185453711	970	970	970	970	0
36	20230818	194600	185453711	970	970	970	970	0
37	20230818	194500	185453711	970	970	970	970	0
38	20230818	194400	185453711	970	970	970	970	0
39	20230818	194300	185453711	970	970	970	970	0
40	20230818	194200	185453711	970	970	970	970	0
41	20230818	194100	185453711	970	970	970	970	0
42	20230818	194000	185453711	970	970	970	970	0
43	20230818	193900	185453711	970	970	970	970	0
44	20230818	193800	185453711	970	970	970	970	0
45	20230818	193700	185453711	970	970	970	970	0
46	20230818	193600	185453711	970	970	970	970	0
47	20230818	193500	185453711	970	970	970	970	0
48	20230818	193400	185453711	970	970	970	970	0
49	20230818	193300	185453711	970	970	970	970	0
50	20230818	193200	185453711	970	970	970	970	0
51	20230818	193100	185453711	970	970	970	970	0
52	20230818	193000	185453711	970	970	970	970	0
53	20230818	192900	185453711	970	970	970	970	0
54	20230818	192800	185453711	970	970	970	970	0
55	20230818	192700	185453711	970	970	970	970	0
56	20230818	192600	185453711	970	970	970	970	0
57	20230818	192500	185453711	970	970	970	970	0
58	20230818	192400	185453711	970	970	970	970	0
59	20230818	192300	185453711	970	970	970	970	0
60	20230818	192200	185453711	970	970	970	970	0
61	20230818	192100	185453711	970	970	970	970	0
62	20230818	192000	185453711	970	970	970	970	10010
63	20230818	191900	185453711	970	970	970	970	0
64	20230818	191800	185453711	970	970	970	970	0
65	20230818	191700	185453711	970	970	970	970	0
66	20230818	191600	185453711	970	970	970	970	0
67	20230818	191500	185453711	970	970	970	970	0
68	20230818	191400	185453711	970	970	970	970	0
69	20230818	191300	185453711	970	970	970	970	0
70	20230818	191200	185453711	970	970	970	970	0
71	20230818	191100	185453711	970	970	970	970	0
72	20230818	191000	185453711	970	970	970	970	0
73	20230818	190900	185453711	970	970	970	970	0
74	20230818	190800	185453711	970	970	970	970	0
75	20230818	190700	185453711	970	970	970	970	0
76	20230818	190600	185453711	970	970	970	970	0
77	20230818	190500	185453711	970	970	970	970	0
78	20230818	190400	185453711	970	970	970	970	0
79	20230818	190300	185453711	970	970	970	970	0
80	20230818	190200	185453711	970	970	970	970	0
81	20230818	190100	185453711	970	970	970	970	0
82	20230818	190000	185453711	970	970	970	970	0
83	20230818	185900	185453711	970	970	970	970	0
84	20230818	185800	185453711	970	970	970	970	0
85	20230818	185700	185453711	970	970	970	970	0
86	20230818	185600	185453711	970	970	970	970	0
87	20230818	185500	185453711	970	970	970	970	0
88	20230818	185400	185453711	970	970	970	970	0
89	20230818	185300	185453711	970	970	970	970	0
90	20230818	185200	185453711	970	970	970	970	0
91	20230818	185100	185453711	970	970	970	970	0
92	20230818	185000	185453711	970	970	970	970	10010
93	20230818	184900	185453711	970	970	970	970	0
94	20230818	184800	185453711	970	970	970	970	0
95	20230818	184700	185453711	970	970	970	970	0
96	20230818	184600	185453711	970	970	970	970	0
97	20230818	184500	185453711	970	970	970	970	0
98	20230818	184400	185453711	970	970	970	970	0
99	20230818	184300	185453711	970	970	970	970	0
100	20230818	184200	185453711	970	970	970	970	0
101	20230818	184100	185453711	970	970	970	970	0
102	20230818	184000	185453711	970	970	970	970	0
103	20230818	183900	185453711	970	970	970	970	0
104	20230818	183800	185453711	970	970	970	970	0
105	20230818	183700	185453711	970	970	970	970	0
106	20230818	183600	185453711	970	970	970	970	0
107	20230818	183500	185453711	970	970	970	970	0
108	20230818	183400	185453711	970	970	970	970	0
109	20230818	183300	185453711	970	970	970	970	0
110	20230818	183200	185453711	970	970	970	970	0
111	20230818	183100	185453711	970	970	970	970	0
112	20230818	183000	185453711	970	970	970	970	0
113	20230818	182900	185453711	970	970	970	970	0
114	20230818	182800	185453711	970	970	970	970	0
115	20230818	182700	185453711	970	970	970	970	0
116	20230818	182600	185453711	970	970	970	970	0
117	20230818	182500	185453711	970	970	970	970	0
118	20230818	182400	185453711	970	970	970	970	0
119	20230818	182300	185453711	970	970	970	970	0
120	20230818	182200	185453711	970	970	970	970	0
121	20230818	182100	185453711	970	970	970	970	0
122	20230818	182000	185453711	970	970	970	970	10010
123	20230818	181900	185453711	970	970	970	970	0
124	20230818	181800	185453711	970	970	970	970	0
125	20230818	181700	185453711	970	970	970	970	0
126	20230818	181600	185453711	970	970	970	970	0
127	20230818	181500	185453711	970	970	970	970	0
128	20230818	181400	185453711	970	970	970	970	0
129	20230818	181300	185453711	970	970	970	970	0
130	20230818	181200	185453711	970	970	970	970	0
131	20230818	181100	185453711	970	970	970	970	0
132	20230818	181000	185453711	970	970	970	970	0
133	20230818	180900	185453711	970	970	970	970	0
134	20230818	180800	185453711	970	970	970	970	0
135	20230818	180700	185453711	970	970	970	970	0
136	20230818	180600	185453711	970	970	970	970	0
137	20230818	180500	185453711	970	970	970	970	0
138	20230818	180400	185453711	970	970	970	970	0
139	20230818	180300	185453711	970	970	970	970	0
140	20230818	180200	185453711	970	970	970	970	0
141	20230818	180100	185453711	970	970	970	970	0
142	20230818	180000	185453711	970	970	970	970	0
143	20230818	175900	185453711	970	970	970	970	0
144	20230818	175800	185453711	970	970	970	970	0
145	20230818	175700	185453711	970	970	970	970	0
146	20230818	175600	185453711	970	970	970	970	0
147	20230818	175500	185453711	970	970	970	970	0
148	20230818	175400	185453711	970	970	970	970	0
149	20230818	175300	185453711	970	970	970	970	0
150	20230818	175200	185453711	970	970	970	970	0
151	20230818	175100	185453711	970	970	970	970	0
152	20230818	175000	185453711	970	970	970	970	10010
153	20230818	174900	185453711	970	970	970	970	0
154	20230818	174800	185453711	970	970	970	970	0
155	20230818	174700	185453711	970	970	970	970	0
156	20230818	174600	185453711	970	970	970	970	0
157	20230818	174500	185453711	970	970	970	970	0
158	20230818	174400	185453711	970	970	970	970	0
159	20230818	174300	185453711	970	970	970	970	0
160	20230818	174200	185453711	970	970	970	970	0
161	20230818	174100	185453711	970	970	970	970	0
162	20230818	174000	185453711	970	970	970	970	0
163	20230818	173900	185453711	970	970	970	970	0
164	20230818	173800	185453711	970	970	970	970	0
165	20230818	173700	185453711	970	970	970	970	0
166	20230818	173600	185453711	970	970	970	970	0
167	20230818	173500	185453711	970	970	970	970	0
168	20230818	173400	185453711	970	970	970	970	0
169	20230818	173300	185453711	970	970	970	970	0
170	20230818	173200	185453711	970	970	970	970	0
171	20230818	173100	185453711	970	970	970	970	0
172	20230818	173000	185453711	970	970	970	970	0
173	20230818	172900	185453711	970	970	970	970	0
174	20230818	172800	185453711	970	970	970	970	0
175	20230818	172700	185453711	970	970	970	970	0
176	20230818	172600	185453711	970	970	970	970	0
177	20230818	172500	185453711	970	970	970	970	0
178	20230818	172400	185453711	970	970	970	970	0
179	20230818	172300	185453711	970	970	970	970	0
180	20230818	172200	185453711	970	970	970	970	0
181	20230818	172100	185453711	970	970	970	970	0
182	20230818	172000	185453711	970	970	970	970	10010
183	20230818	171900	185453711	970	970	970	970	0
184	20230818	171800	185453711	970	970	970	970	0
185	20230818	171700	185453711	970	970	970	970	0
186	20230818	171600	185453711	970	970	970	970	0
187	20230818	171500	185453711	970	970	970	970	0
188	20230818	171400	185453711	970	970	970	970	0
189	20230818	171300	185453711	970	970	970	970	0
190	20230818	171200	185453711	970	970	970	970	0
191	20230818	171100	185453711	970	970	970	970	0
192	20230818	171000	185453711	970	970	970	970	0
193	20230818	170900	185453711	970	970	970	970	0
194	20230818	170800	185453711	970	970	970	970	0
195	20230818	170700	185453711	970	970	970	970	0
196	20230818	170600	185453711	970	970	970	970	0
197	20230818	170500	185453711	970	970	970	970	0
198	20230818	170400	185453711	970	970	970	970	0
199	20230818	170300	185453711	970	970	970	970	0
200	20230818	170200	185453711	970	970	970	970	0
201	20230818	170100	185453711	970	970	970	970	0
202	20230818	170000	185453711	970	970	970	970	0
203	20230818	165900	185453711	970	970	970	970	0
204	20230818	165800	185453711	970	970	970	970	0
205	20230818	165700	185453711	970	970	970	970	0
206	20230818	165600	185453711	970	970	970	970	0
207	20230818	165500	185453711	970	970	970	970	0
208	20230818	165400	185453711	970	970	970	970	0
209	20230818	165300	185453711	970	970	970	970	0
210	20230818	165200	185453711	970	970	970	970	0
211	20230818	165100	185453711	970	970	970	970	0
212	20230818	165000	185453711	970	970	970	970	10010
213	20230818	164900	185453711	970	970	970	970	0
214	20230818	164800	185453711	970	970	970	970	0
215	20230818	164700	185453711	970	970	970	970	0
216	20230818	164600	185453711	970	970	970	970	0
217	20230818	164500	185453711	970	970	970	970	0
218	20230818	164400	185453711	970	970	970	970	0
219	20230818	164300	185453711	970	970	970	970	0
220	20230818	164200	185453711	970	970	970	970	0
221	20230818	164100	185453711	970	970	970	970	0
222	20230818	164000	185453711	970	970	970	970	0
223	20230818	163900	185453711	970	970	970	970	0
224	20230818	163800	185453711	970	970	970	970	0
225	20230818	163700	185453711	970	970	970	970	0
226	20230818	163600	185453711	970	970	970	970	0
227	20230818	163500	185453711	970	970	970	970	0
228	20230818	163400	185453711	970	970	970	970	0
229	20230818	163300	185453711	970	970	970	970	0
230	20230818	163200	185453711	970	970	970	970	0
231	20230818	163100	185453711	970	970	970	970	0
232	20230818	163000	185453711	970	970	970	970	0
233	20230818	162900	185453711	970	970	970	970	0
234	20230818	162800	185453711	970	970	970	970	0
235	20230818	162700	185453711	970	970	970	970	0
236	20230818	162600	185453711	970	970	970	970	0
237	20230818	162500	185453711	970	970	970	970	0
238	20230818	162400	185453711	970	970	970	970	0
239	20230818	162300	185453711	970	970	970	970	0
240	20230818	162200	185453711	970	970	970	970	0
241	20230818	162100	185453711	970	970	970	970	0
242	20230818	162000	185453711	970	970	970	970	10010
243	20230818	161900	185453711	970	970	970	970	0
244	20230818	161800	185453711	970	970	970	970	0
245	20230818	161700	185453711	970	970	970	970	0
246	20230818	161600	185453711	970	970	970	970	0
247	20230818	161500	185453711	970	970	970	970	0
248	20230818	161400	185453711	970	970	970	970	0
249	20230818	161300	185453711	970	970	970	970	0
250	20230818	161200	185453711	970	970	970	970	0
251	20230818	161100	185453711	970	970	970	970	0
252	20230818	161000	185453711	970	970	970	970	0
253	20230818	160900	185453711	970	970	970	970	0
254	20230818	160800	185453711	970	970	970	970	0
255	20230818	160700	185453711	970	970	970	970	0
256	20230818	160600	185453711	970	970	970	970	0
257	20230818	160500	185453711	970	970	970	970	0
258	20230818	160400	185453711	970	970	970	970	0
259	20230818	160300	185453711	970	970	970	970	0
260	20230818	160200	185453711	970	970	970	970	0
261	20230818	160100	185453711	970	970	970	970	0
262	20230818	160000	185453711	970	970	970	970	0
263	20230818	155900	185453711	970	970	970	970	0
264	20230818	155800	185453711	970	970	970	970	0
265	20230818	155700	185453711	970	970	970	970	0
266	20230818	155600	185453711	970	970	970	970	0
267	20230818	155500	185453711	970	970	970	970	0
268	20230818	155400	185453711	970	970	970	970	0
269	20230818	155300	185453711	970	970	970	970	0
270	20230818	155200	185453711	970	970	970	970	0
271	20230818	155100	185453711	970	970	970	970	0
272	20230818	155000	185453711	970	970	970	970	10010
273	20230818	154900	185453711	970	970	970	970	0
274	20230818	154800	185453711	970	970	970	970	0
275	20230818	154700	185453711	970	970	970	970	0
276	20230818	154600	185453711	970	970	970	970	0
277	20230818	154500	185453711	970	970	970	970	0
278	20230818	154400	185453711	970	970	970	970	0
279	20230818	154300	185453711	970	970	970	970	0
280	20230818	154200	185453711	970	970	970	970	0
281	20230818	154100	185453711	970	970	970	970	0
282	20230818	154000	185453711	970	970	970	970	0
283	20230818	153900	185453711	970	970	970	970	0
284	20230818	153800	185453711	970	970	970	970	0
285	20230818	153700	185453711	970	970	970	970	0
286	20230818	153600	185453711	970	970	970	970	0
287	20230818	153500	185453711	970	970	970	970	0
288	20230818	153400	185453711	970	970	970	970	0
289	20230818	153300	185453711	970	970	970	970	0
290	20230818	153200	185453711	970	970	970	970	0
291	20230818	153100	185453711	970	970	970	970	0
292	20230818	153000	185453711	970	970	970	970	10010
293	20230818	152900	175744011	985	985	985	985	0
294	20230818	152800	175744011	985	985	985	985	0
295	20230818	152700	175744011	985	985	985	985	0
296	20230818	152600	175744011	985	985	985	985	0
297	20230818	152500	175744011	985	985	985	985	0
298	20230818	152400	175744011	985	985	985	985	0
299	20230818	152300	175744011	985	985	985	985	0
300	20230818	152200	175744011	985	985	985	985	0
301	20230818	152100	175744011	985	985	985	985	0
302	20230818	152000	175744011	985	985	985	985	0
303	20230818	151900	175744011	985	985	985	985	0
304	20230818	151800	175744011	985	980	985	980	307
305	20230818	151700	175442656	974	980	980	974	2089
306	20230818	151600	173396156	980	980	980	980	2
307	20230818	151500	173394196	980	978	980	978	51
308	20230818	151400	173344316	978	978	978	978	1030
309	20230818	151300	172336976	980	980	980	980	0
310	20230818	151200	172336976	980	980	980	980	181
311	20230818	151100	172159596	973	973	973	973	0
312	20230818	151000	172159596	973	980	980	973	107
313	20230818	150900	172055379	973	973	973	973	0
314	20230818	150800	172055379	973	974	974	973	53
315	20230818	150700	172003760	975	975	975	975	248
316	20230818	150600	171761960	978	978	978	978	80
317	20230818	150500	171683720	980	980	980	980	300
318	20230818	150400	171389720	980	980	980	980	100
319	20230818	150300	171291720	980	980	980	980	4
320	20230818	150200	171287800	980	972	980	972	19346
321	20230818	150100	152348653	972	972	972	972	16
322	20230818	150000	152333101	972	972	972	972	10
323	20230818	145900	152323381	972	972	972	972	0
324	20230818	145800	152323381	972	972	972	972	0
325	20230818	145700	152323381	972	972	972	972	5
326	20230818	145600	152318521	972	972	972	972	0
327	20230818	145500	152318521	972	972	972	972	0
328	20230818	145400	152318521	972	972	972	972	2
329	20230818	145300	152316577	972	972	972	972	8
330	20230818	145200	152308801	971	971	971	971	0
331	20230818	145100	152308801	971	971	971	971	0
332	20230818	145000	152308801	971	971	971	971	173
333	20230818	144900	152140818	972	972	972	972	10
334	20230818	144800	152131098	971	971	971	971	1000
335	20230818	144700	151160098	972	972	972	972	50
336	20230818	144600	151111498	972	972	972	972	7
337	20230818	144500	151104694	972	972	972	972	0
338	20230818	144400	151104694	972	972	972	972	0
339	20230818	144300	151104694	972	972	972	972	0
340	20230818	144200	151104694	972	972	972	972	0
341	20230818	144100	151104694	972	972	972	972	3
342	20230818	144000	151101778	972	972	972	972	100
343	20230818	143900	151004578	972	972	972	972	1
344	20230818	143800	151003606	970	970	970	970	0
345	20230818	143700	151003606	970	970	970	970	0
346	20230818	143600	151003606	970	970	970	970	0
347	20230818	143500	151003606	970	970	970	970	993
348	20230818	143400	150040396	970	972	972	970	2672
349	20230818	143300	147446363	972	972	972	972	100
350	20230818	143200	147349163	971	971	971	971	4099
351	20230818	143100	143369034	972	972	972	972	0
352	20230818	143000	143369034	972	972	972	972	0
353	20230818	142900	143369034	972	972	972	972	0
354	20230818	142800	143369034	972	972	972	972	0
355	20230818	142700	143369034	972	972	972	972	0
356	20230818	142600	143369034	972	972	972	972	41
357	20230818	142500	143329182	972	972	972	972	0
358	20230818	142400	143329182	972	971	972	971	25
359	20230818	142300	143304883	970	970	970	970	0
360	20230818	142200	143304883	970	972	972	970	507
361	20230818	142100	142812975	972	972	972	972	7
362	20230818	142000	142806171	972	972	972	971	638
363	20230818	141900	142186167	973	975	975	973	2328
364	20230818	141800	139921010	976	976	976	976	2
365	20230818	141700	139919058	976	976	976	976	0
366	20230818	141600	139919058	976	976	976	976	1
367	20230818	141500	139918082	974	974	974	974	0
368	20230818	141400	139918082	974	974	974	974	0
369	20230818	141300	139918082	974	974	976	974	6
370	20230818	141200	139912236	975	975	975	975	0
371	20230818	141100	139912236	975	975	975	975	0
372	20230818	141000	139912236	975	975	975	975	4937
373	20230818	140900	135098661	977	977	977	977	0
374	20230818	140800	135098661	977	977	977	977	0
375	20230818	140700	135098661	977	977	977	977	4
376	20230818	140600	135094753	970	975	975	970	19084
377	20230818	140500	116560740	979	979	979	979	0
378	20230818	140400	116560740	979	979	979	979	0
379	20230818	140300	116560740	979	979	979	979	0
380	20230818	140200	116560740	979	979	979	979	0
381	20230818	140100	116560740	979	979	979	979	0
382	20230818	140000	116560740	979	979	979	979	329
383	20230818	135900	116238649	979	979	979	979	2
384	20230818	135800	116236691	979	975	979	973	532
385	20230818	135700	115718985	978	978	978	978	0
386	20230818	135600	115718985	978	978	978	978	0
387	20230818	135500	115718985	978	978	978	978	2005
388	20230818	135400	113758095	977	978	978	977	1208
389	20230818	135300	112577179	979	979	979	979	0
390	20230818	135200	112577179	979	979	979	979	1
391	20230818	135100	112576200	979	979	979	979	0
392	20230818	135000	112576200	979	979	979	979	5
393	20230818	134900	112571305	979	979	979	979	1
394	20230818	134800	112570326	980	980	980	980	0
395	20230818	134700	112570326	980	980	980	980	0
396	20230818	134600	112570326	980	980	980	980	0
397	20230818	134500	112570326	980	980	980	980	9
398	20230818	134400	112561506	980	980	980	980	1
399	20230818	134300	112560526	980	980	980	980	11
400	20230818	134200	112549746	980	980	980	980	7
401	20230818	134100	112542886	980	980	980	980	2
402	20230818	134000	112540926	981	981	981	981	0
403	20230818	133900	112540926	981	980	981	980	26
404	20230818	133800	112515445	980	980	980	980	52
405	20230818	133700	112464485	980	981	981	980	3899
406	20230818	133600	108642915	981	981	981	981	0
407	20230818	133500	108642915	981	981	981	981	0
408	20230818	133400	108642915	981	981	981	981	0
409	20230818	133300	108642915	981	981	981	981	0
410	20230818	133200	108642915	981	981	981	981	0
411	20230818	133100	108642915	981	981	981	981	0
412	20230818	133000	108642915	981	981	981	981	0
413	20230818	132900	108642915	981	981	981	981	3
414	20230818	132800	108639972	981	982	982	981	1471
415	20230818	132700	107196911	985	985	985	985	0
416	20230818	132600	107196911	985	985	985	985	10
417	20230818	132500	107187061	985	985	985	985	0
418	20230818	132400	107187061	985	985	985	985	0
419	20230818	132300	107187061	985	985	985	984	7
420	20230818	132200	107180170	984	984	984	984	0
421	20230818	132100	107180170	984	984	984	984	0
422	20230818	132000	107180170	984	984	984	984	0
423	20230818	131900	107180170	984	984	984	984	0
424	20230818	131800	107180170	984	984	984	984	0
425	20230818	131700	107180170	984	985	985	984	278
426	20230818	131600	106906541	985	986	986	985	545
427	20230818	131500	106369696	985	985	985	985	0
428	20230818	131400	106369696	985	985	985	985	0
429	20230818	131300	106369696	985	985	985	985	0
430	20230818	131200	106369696	985	985	985	985	188
431	20230818	131100	106184516	985	985	985	985	0
432	20230818	131000	106184516	985	985	985	985	0
433	20230818	130900	106184516	985	985	985	985	0
434	20230818	130800	106184516	985	985	985	985	0
435	20230818	130700	106184516	985	985	985	985	0
436	20230818	130600	106184516	985	985	985	985	0
437	20230818	130500	106184516	985	985	985	985	0
438	20230818	130400	106184516	985	985	985	985	1
439	20230818	130300	106183531	985	985	985	985	0
440	20230818	130200	106183531	985	985	985	985	60
441	20230818	130100	106124431	985	985	985	985	0
442	20230818	130000	106124431	985	985	985	985	0
443	20230818	125900	106124431	985	985	985	985	0
444	20230818	125800	106124431	985	985	985	985	1
445	20230818	125700	106123446	981	981	981	981	0
446	20230818	125600	106123446	981	981	981	981	0
447	20230818	125500	106123446	981	982	982	981	225
448	20230818	125400	105902720	981	981	981	981	0
449	20230818	125300	105902720	981	981	981	981	0
450	20230818	125200	105902720	981	981	981	981	0
451	20230818	125100	105902720	981	981	981	981	0
452	20230818	125000	105902720	981	981	981	981	397
453	20230818	124900	105513263	981	985	985	981	5201
454	20230818	124800	100399010	989	989	989	989	6
455	20230818	124700	100393076	990	990	990	990	0
456	20230818	124600	100393076	990	990	990	990	0
457	20230818	124500	100393076	990	990	990	990	0
458	20230818	124400	100393076	990	990	990	990	0
459	20230818	124300	100393076	990	990	990	990	1
460	20230818	124200	100392086	989	989	989	989	0
461	20230818	124100	100392086	989	989	989	989	0
462	20230818	124000	100392086	989	989	989	989	10
463	20230818	123900	100382196	989	989	989	989	0
464	20230818	123800	100382196	989	989	989	989	1000
465	20230818	123700	99393196	990	990	990	990	0
466	20230818	123600	99393196	990	990	990	990	0
467	20230818	123500	99393196	990	990	990	990	0
468	20230818	123400	99393196	990	990	990	990	0
469	20230818	123300	99393196	990	990	990	990	0
470	20230818	123200	99393196	990	990	990	990	0
471	20230818	123100	99393196	990	990	990	990	0
472	20230818	123000	99393196	990	990	990	990	2
473	20230818	122900	99391216	984	984	984	984	0
474	20230818	122800	99391216	984	984	984	984	0
475	20230818	122700	99391216	984	984	984	984	0
476	20230818	122600	99391216	984	984	984	984	0
477	20230818	122500	99391216	984	984	984	984	0
478	20230818	122400	99391216	984	984	984	984	453
479	20230818	122300	98945464	984	986	986	984	83
480	20230818	122200	98863688	986	986	986	986	975
481	20230818	122100	97902338	991	991	991	991	0
482	20230818	122000	97902338	991	991	991	991	10
483	20230818	121900	97892428	991	986	991	986	1010
484	20230818	121800	96896518	986	988	988	986	1500
485	20230818	121700	95416617	986	986	986	986	0
486	20230818	121600	95416617	986	986	986	986	0
487	20230818	121500	95416617	986	989	989	986	200
488	20230818	121400	95219400	989	992	992	989	2362
489	20230818	121300	92879806	992	992	992	992	1008
490	20230818	121200	91879870	992	992	992	992	0
491	20230818	121100	91879870	992	992	992	992	0
492	20230818	121000	91879870	992	992	992	992	206
493	20230818	120900	91675518	992	992	992	992	0
494	20230818	120800	91675518	992	992	992	992	500
495	20230818	120700	91179518	992	992	992	992	0
496	20230818	120600	91179518	992	992	992	992	700
497	20230818	120500	90485118	992	992	992	992	192
498	20230818	120400	90294654	992	992	992	992	1097
499	20230818	120300	89206430	992	992	992	992	0
500	20230818	120200	89206430	992	992	992	992	0
501	20230818	120100	89206430	992	991	992	991	206
502	20230818	120000	89002087	992	992	992	992	0
503	20230818	115900	89002087	992	992	992	992	45
504	20230818	115800	88957447	993	993	993	993	0
505	20230818	115700	88957447	993	993	993	993	0
506	20230818	115600	88957447	993	993	993	993	0
507	20230818	115500	88957447	993	993	993	993	46
508	20230818	115400	88911769	993	991	993	991	300
509	20230818	115300	88614336	991	991	991	991	17
510	20230818	115200	88597489	991	991	991	991	0
511	20230818	115100	88597489	991	991	991	991	0
512	20230818	115000	88597489	991	991	991	991	0
513	20230818	114900	88597489	991	991	991	991	0
514	20230818	114800	88597489	991	988	991	988	1114
515	20230818	114700	87496741	987	986	987	986	1321
516	20230818	114600	86193174	986	986	986	986	1111
517	20230818	114500	85097728	986	985	986	985	4
518	20230818	114400	85093787	986	986	986	986	0
519	20230818	114300	85093787	986	986	986	986	0
520	20230818	114200	85093787	986	986	986	986	0
521	20230818	114100	85093787	986	986	986	986	0
522	20230818	114000	85093787	986	986	986	986	0
523	20230818	113900	85093787	986	986	986	986	0
524	20230818	113800	85093787	986	985	986	985	1020
525	20230818	113700	84088698	985	984	985	984	3
526	20230818	113600	84085745	985	981	985	981	2602
527	20230818	113500	81525410	980	980	980	980	49
528	20230818	113400	81477390	980	980	980	980	1357
529	20230818	113300	80147530	982	982	982	982	1
530	20230818	113200	80146548	982	982	982	982	0
531	20230818	113100	80146548	982	982	982	982	0
532	20230818	113000	80146548	982	982	982	982	10
533	20230818	112900	80136728	982	982	982	982	10
534	20230818	112800	80126908	982	982	982	982	4
535	20230818	112700	80122980	980	980	980	980	0
536	20230818	112600	80122980	980	980	980	980	0
537	20230818	112500	80122980	980	980	980	980	0
538	20230818	112400	80122980	980	980	980	980	37
539	20230818	112300	80086720	980	980	980	980	2
540	20230818	112200	80084760	980	980	980	980	1008
541	20230818	112100	79096920	980	980	980	980	3
542	20230818	112000	79093980	981	981	981	981	32
543	20230818	111900	79062588	980	980	980	980	2000
544	20230818	111800	77102588	981	981	981	981	0
545	20230818	111700	77102588	981	981	981	981	0
546	20230818	111600	77102588	981	981	981	981	3
547	20230818	111500	77099645	980	980	980	980	3
548	20230818	111400	77096705	980	980	980	980	3
549	20230818	111300	77093765	982	982	982	982	100
550	20230818	111200	76995565	982	982	982	982	0
551	20230818	111100	76995565	982	980	982	980	704
552	20230818	111000	76305637	980	980	980	980	0
553	20230818	110900	76305637	980	980	980	980	0
554	20230818	110800	76305637	980	980	980	980	0
555	20230818	110700	76305637	980	980	980	980	0
556	20230818	110600	76305637	980	976	980	976	799
557	20230818	110500	75524626	972	972	972	972	0
558	20230818	110400	75524626	972	972	972	972	0
559	20230818	110300	75524626	972	972	972	972	40
560	20230818	110200	75485746	977	977	977	977	0
561	20230818	110100	75485746	977	977	977	977	0
562	20230818	110000	75485746	977	977	977	977	0
563	20230818	105900	75485746	977	977	977	977	0
564	20230818	105800	75485746	977	977	977	977	0
565	20230818	105700	75485746	977	977	977	977	0
566	20230818	105600	75485746	977	977	977	977	0
567	20230818	105500	75485746	977	977	977	977	22
568	20230818	105400	75464252	978	978	978	978	0
569	20230818	105300	75464252	978	978	978	978	0
570	20230818	105200	75464252	978	978	978	978	0
571	20230818	105100	75464252	978	978	978	978	552
572	20230818	105000	74924396	978	978	978	978	0
573	20230818	104900	74924396	978	978	978	978	0
574	20230818	104800	74924396	978	978	978	978	7
575	20230818	104700	74917550	976	976	976	976	0
576	20230818	104600	74917550	976	976	976	976	0
577	20230818	104500	74917550	976	976	976	976	300
578	20230818	104400	74624750	970	970	970	970	0
579	20230818	104300	74624750	970	970	970	970	2070
580	20230818	104200	72616850	970	972	972	970	184
581	20230818	104100	72438311	975	975	975	975	0
582	20230818	104000	72438311	975	975	975	975	0
583	20230818	103900	72438311	975	975	975	975	0
584	20230818	103800	72438311	975	975	975	975	0
585	20230818	103700	72438311	975	975	975	975	1
586	20230818	103600	72437336	975	975	975	975	9
587	20230818	103500	72428561	977	977	977	977	0
588	20230818	103400	72428561	977	977	977	977	245
589	20230818	103300	72189196	977	977	977	977	0
590	20230818	103200	72189196	977	977	977	977	0
591	20230818	103100	72189196	977	977	977	977	50
592	20230818	103000	72140346	977	977	977	977	0
593	20230818	102900	72140346	977	977	977	977	0
594	20230818	102800	72140346	977	977	977	977	5
595	20230818	102700	72135461	978	978	978	978	0
596	20230818	102600	72135461	978	978	978	978	0
597	20230818	102500	72135461	978	978	978	978	1589
598	20230818	102400	70581419	978	978	978	978	0
599	20230818	102300	70581419	978	978	978	978	0
600	20230818	102200	70581419	978	978	978	978	9
601	20230818	102100	70572617	978	972	978	971	3771
602	20230818	102000	66907110	971	971	971	971	0
603	20230818	101900	66907110	971	972	972	971	45
604	20230818	101800	66863395	971	971	971	971	0
605	20230818	101700	66863395	971	971	971	971	1
606	20230818	101600	66862424	971	971	971	971	0
607	20230818	101500	66862424	971	971	971	971	0
608	20230818	101400	66862424	971	971	971	971	403
609	20230818	101300	66471111	971	971	971	971	0
610	20230818	101200	66471111	971	971	971	971	113
611	20230818	101100	66361388	971	971	971	971	277
612	20230818	101000	66092421	971	971	971	971	0
613	20230818	100900	66092421	971	971	971	971	220
614	20230818	100800	65878801	971	971	971	971	20
615	20230818	100700	65859381	971	971	971	971	100
616	20230818	100600	65762281	971	971	971	971	77
617	20230818	100500	65687514	971	971	971	971	480
618	20230818	100400	65221434	971	971	971	971	0
619	20230818	100300	65221434	971	971	971	971	0
620	20230818	100200	65221434	971	971	971	971	1
621	20230818	100100	65220463	971	971	971	971	0
622	20230818	100000	65220463	971	971	971	971	24
623	20230818	095900	65197159	971	968	971	968	79
624	20230818	095800	65120545	970	970	970	970	160
625	20230818	095700	64965345	971	971	971	971	0
626	20230818	095600	64965345	971	971	971	971	10
627	20230818	095500	64955635	971	971	971	971	0
628	20230818	095400	64955635	971	970	971	970	136
629	20230818	095300	64823611	970	970	970	970	0
630	20230818	095200	64823611	970	970	970	970	1000
631	20230818	095100	63853611	970	970	970	970	100
632	20230818	095000	63756611	970	970	970	969	1484
633	20230818	094900	62317631	970	970	970	970	1
634	20230818	094800	62316661	966	966	966	966	0
635	20230818	094700	62316661	966	966	966	966	0
636	20230818	094600	62316661	966	966	970	966	4098
637	20230818	094500	58357961	970	970	970	970	0
638	20230818	094400	58357961	970	970	970	970	18
639	20230818	094300	58340501	970	970	970	970	0
640	20230818	094200	58340501	970	970	970	970	1
641	20230818	094100	58339531	970	970	970	970	37
642	20230818	094000	58303641	970	970	970	970	0
643	20230818	093900	58303641	970	971	971	970	334
644	20230818	093800	57979657	965	971	971	965	17259
645	20230818	093700	41315571	971	971	971	971	13
646	20230818	093600	41302948	969	970	971	969	1095
647	20230818	093500	40241588	970	970	970	970	1
648	20230818	093400	40240618	969	971	971	969	101
649	20230818	093300	40142747	971	971	971	971	1
650	20230818	093200	40141776	970	971	971	970	675
651	20230818	093100	39487016	971	972	972	970	1463
652	20230818	093000	38066885	972	972	972	972	1
653	20230818	092900	38065913	972	972	972	972	5
654	20230818	092800	38061053	972	972	972	972	0
655	20230818	092700	38061053	972	972	972	972	0
656	20230818	092600	38061053	972	972	973	972	124
657	20230818	092500	37940524	970	970	970	970	100
658	20230818	092400	37843524	970	970	970	967	210
659	20230818	092300	37639853	970	973	974	970	1617
660	20230818	092200	36070410	974	974	974	974	78
661	20230818	092100	35994438	973	973	973	973	86
662	20230818	092000	35910760	974	974	974	974	50
663	20230818	091900	35862060	970	968	970	966	334
664	20230818	091800	35538902	970	970	970	970	10
665	20230818	091700	35529202	970	970	970	970	100
666	20230818	091600	35432202	970	970	970	970	0
667	20230818	091500	35432202	970	969	970	969	11
668	20230818	091400	35421540	969	969	969	969	2
669	20230818	091300	35419602	964	970	970	964	6105
670	20230818	091200	29529767	970	974	974	964	4194
671	20230818	091100	25473298	970	970	970	970	1464
672	20230818	091000	24053218	970	978	978	970	8144
673	20230818	090900	16139711	977	977	977	977	400
674	20230818	090800	15748911	981	981	981	981	76
675	20230818	090700	15674355	984	983	984	977	5960
676	20230818	090600	9845762	984	984	984	984	210
677	20230818	090500	9639122	984	985	986	984	641
678	20230818	090400	9007377	986	989	989	986	278
679	20230818	090300	8733235	991	991	991	991	1367
680	20230818	090200	7378538	991	997	997	991	6
681	20230818	090100	7372568	997	990	997	986	6539
682	20230818	090000	910420	990	989	1010	989	914