KissMeData/252500/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	202600	91652422	979	979	979	979	952
3	20230807	202500	91652422	979	979	979	979	0
4	20230807	202400	91652422	979	979	979	979	0
5	20230807	202300	91652422	979	979	979	979	0
6	20230807	202200	91652422	979	979	979	979	0
7	20230807	202100	91652422	979	979	979	979	0
8	20230807	202000	91652422	979	979	979	979	0
9	20230807	201900	91652422	979	979	979	979	0
10	20230807	201800	91652422	979	979	979	979	0
11	20230807	201700	91652422	979	979	979	979	0
12	20230807	201600	91652422	979	979	979	979	0
13	20230807	201500	91652422	979	979	979	979	0
14	20230807	201400	91652422	979	979	979	979	0
15	20230807	201300	91652422	979	979	979	979	0
16	20230807	201200	91652422	979	979	979	979	0
17	20230807	201100	91652422	979	979	979	979	0
18	20230807	201000	91652422	979	979	979	979	0
19	20230807	200900	91652422	979	979	979	979	0
20	20230807	200800	91652422	979	979	979	979	0
21	20230807	200700	91652422	979	979	979	979	0
22	20230807	200600	91652422	979	979	979	979	0
23	20230807	200500	91652422	979	979	979	979	0
24	20230807	200400	91652422	979	979	979	979	0
25	20230807	200300	91652422	979	979	979	979	0
26	20230807	200200	91652422	979	979	979	979	0
27	20230807	200100	91652422	979	979	979	979	0
28	20230807	200000	91652422	979	979	979	979	0
29	20230807	195900	91652422	979	979	979	979	0
30	20230807	195800	91652422	979	979	979	979	0
31	20230807	195700	91652422	979	979	979	979	0
32	20230807	195600	91652422	979	979	979	979	952
33	20230807	195500	91652422	979	979	979	979	0
34	20230807	195400	91652422	979	979	979	979	0
35	20230807	195300	91652422	979	979	979	979	0
36	20230807	195200	91652422	979	979	979	979	0
37	20230807	195100	91652422	979	979	979	979	0
38	20230807	195000	91652422	979	979	979	979	0
39	20230807	194900	91652422	979	979	979	979	0
40	20230807	194800	91652422	979	979	979	979	0
41	20230807	194700	91652422	979	979	979	979	0
42	20230807	194600	91652422	979	979	979	979	0
43	20230807	194500	91652422	979	979	979	979	0
44	20230807	194400	91652422	979	979	979	979	0
45	20230807	194300	91652422	979	979	979	979	0
46	20230807	194200	91652422	979	979	979	979	0
47	20230807	194100	91652422	979	979	979	979	0
48	20230807	194000	91652422	979	979	979	979	0
49	20230807	193900	91652422	979	979	979	979	0
50	20230807	193800	91652422	979	979	979	979	0
51	20230807	193700	91652422	979	979	979	979	0
52	20230807	193600	91652422	979	979	979	979	0
53	20230807	193500	91652422	979	979	979	979	0
54	20230807	193400	91652422	979	979	979	979	0
55	20230807	193300	91652422	979	979	979	979	0
56	20230807	193200	91652422	979	979	979	979	0
57	20230807	193100	91652422	979	979	979	979	0
58	20230807	193000	91652422	979	979	979	979	0
59	20230807	192900	91652422	979	979	979	979	0
60	20230807	192800	91652422	979	979	979	979	0
61	20230807	192700	91652422	979	979	979	979	0
62	20230807	192600	91652422	979	979	979	979	952
63	20230807	192500	91652422	979	979	979	979	0
64	20230807	192400	91652422	979	979	979	979	0
65	20230807	192300	91652422	979	979	979	979	0
66	20230807	192200	91652422	979	979	979	979	0
67	20230807	192100	91652422	979	979	979	979	0
68	20230807	192000	91652422	979	979	979	979	0
69	20230807	191900	91652422	979	979	979	979	0
70	20230807	191800	91652422	979	979	979	979	0
71	20230807	191700	91652422	979	979	979	979	0
72	20230807	191600	91652422	979	979	979	979	0
73	20230807	191500	91652422	979	979	979	979	0
74	20230807	191400	91652422	979	979	979	979	0
75	20230807	191300	91652422	979	979	979	979	0
76	20230807	191200	91652422	979	979	979	979	0
77	20230807	191100	91652422	979	979	979	979	0
78	20230807	191000	91652422	979	979	979	979	0
79	20230807	190900	91652422	979	979	979	979	0
80	20230807	190800	91652422	979	979	979	979	0
81	20230807	190700	91652422	979	979	979	979	0
82	20230807	190600	91652422	979	979	979	979	0
83	20230807	190500	91652422	979	979	979	979	0
84	20230807	190400	91652422	979	979	979	979	0
85	20230807	190300	91652422	979	979	979	979	0
86	20230807	190200	91652422	979	979	979	979	0
87	20230807	190100	91652422	979	979	979	979	0
88	20230807	190000	91652422	979	979	979	979	0
89	20230807	185900	91652422	979	979	979	979	0
90	20230807	185800	91652422	979	979	979	979	0
91	20230807	185700	91652422	979	979	979	979	0
92	20230807	185600	91652422	979	979	979	979	952
93	20230807	185500	91652422	979	979	979	979	0
94	20230807	185400	91652422	979	979	979	979	0
95	20230807	185300	91652422	979	979	979	979	0
96	20230807	185200	91652422	979	979	979	979	0
97	20230807	185100	91652422	979	979	979	979	0
98	20230807	185000	91652422	979	979	979	979	0
99	20230807	184900	91652422	979	979	979	979	0
100	20230807	184800	91652422	979	979	979	979	0
101	20230807	184700	91652422	979	979	979	979	0
102	20230807	184600	91652422	979	979	979	979	0
103	20230807	184500	91652422	979	979	979	979	0
104	20230807	184400	91652422	979	979	979	979	0
105	20230807	184300	91652422	979	979	979	979	0
106	20230807	184200	91652422	979	979	979	979	0
107	20230807	184100	91652422	979	979	979	979	0
108	20230807	184000	91652422	979	979	979	979	0
109	20230807	183900	91652422	979	979	979	979	0
110	20230807	183800	91652422	979	979	979	979	0
111	20230807	183700	91652422	979	979	979	979	0
112	20230807	183600	91652422	979	979	979	979	0
113	20230807	183500	91652422	979	979	979	979	0
114	20230807	183400	91652422	979	979	979	979	0
115	20230807	183300	91652422	979	979	979	979	0
116	20230807	183200	91652422	979	979	979	979	0
117	20230807	183100	91652422	979	979	979	979	0
118	20230807	183000	91652422	979	979	979	979	0
119	20230807	182900	91652422	979	979	979	979	0
120	20230807	182800	91652422	979	979	979	979	0
121	20230807	182700	91652422	979	979	979	979	0
122	20230807	182600	91652422	979	979	979	979	952
123	20230807	182500	91652422	979	979	979	979	0
124	20230807	182400	91652422	979	979	979	979	0
125	20230807	182300	91652422	979	979	979	979	0
126	20230807	182200	91652422	979	979	979	979	0
127	20230807	182100	91652422	979	979	979	979	0
128	20230807	182000	91652422	979	979	979	979	0
129	20230807	181900	91652422	979	979	979	979	0
130	20230807	181800	91652422	979	979	979	979	0
131	20230807	181700	91652422	979	979	979	979	0
132	20230807	181600	91652422	979	979	979	979	0
133	20230807	181500	91652422	979	979	979	979	0
134	20230807	181400	91652422	979	979	979	979	0
135	20230807	181300	91652422	979	979	979	979	0
136	20230807	181200	91652422	979	979	979	979	0
137	20230807	181100	91652422	979	979	979	979	0
138	20230807	181000	91652422	979	979	979	979	0
139	20230807	180900	91652422	979	979	979	979	0
140	20230807	180800	91652422	979	979	979	979	0
141	20230807	180700	91652422	979	979	979	979	0
142	20230807	180600	91652422	979	979	979	979	0
143	20230807	180500	91652422	979	979	979	979	0
144	20230807	180400	91652422	979	979	979	979	0
145	20230807	180300	91652422	979	979	979	979	0
146	20230807	180200	91652422	979	979	979	979	0
147	20230807	180100	91652422	979	979	979	979	0
148	20230807	180000	91652422	979	979	979	979	0
149	20230807	175900	91652422	979	979	979	979	0
150	20230807	175800	91652422	979	979	979	979	0
151	20230807	175700	91652422	979	979	979	979	0
152	20230807	175600	91652422	979	979	979	979	952
153	20230807	175500	91652422	979	979	979	979	0
154	20230807	175400	91652422	979	979	979	979	0
155	20230807	175300	91652422	979	979	979	979	0
156	20230807	175200	91652422	979	979	979	979	0
157	20230807	175100	91652422	979	979	979	979	0
158	20230807	175000	91652422	979	979	979	979	0
159	20230807	174900	91652422	979	979	979	979	0
160	20230807	174800	91652422	979	979	979	979	0
161	20230807	174700	91652422	979	979	979	979	0
162	20230807	174600	91652422	979	979	979	979	0
163	20230807	174500	91652422	979	979	979	979	0
164	20230807	174400	91652422	979	979	979	979	0
165	20230807	174300	91652422	979	979	979	979	0
166	20230807	174200	91652422	979	979	979	979	0
167	20230807	174100	91652422	979	979	979	979	0
168	20230807	174000	91652422	979	979	979	979	0
169	20230807	173900	91652422	979	979	979	979	0
170	20230807	173800	91652422	979	979	979	979	0
171	20230807	173700	91652422	979	979	979	979	0
172	20230807	173600	91652422	979	979	979	979	0
173	20230807	173500	91652422	979	979	979	979	0
174	20230807	173400	91652422	979	979	979	979	0
175	20230807	173300	91652422	979	979	979	979	0
176	20230807	173200	91652422	979	979	979	979	0
177	20230807	173100	91652422	979	979	979	979	0
178	20230807	173000	91652422	979	979	979	979	0
179	20230807	172900	91652422	979	979	979	979	0
180	20230807	172800	91652422	979	979	979	979	0
181	20230807	172700	91652422	979	979	979	979	0
182	20230807	172600	91652422	979	979	979	979	952
183	20230807	172500	91652422	979	979	979	979	0
184	20230807	172400	91652422	979	979	979	979	0
185	20230807	172300	91652422	979	979	979	979	0
186	20230807	172200	91652422	979	979	979	979	0
187	20230807	172100	91652422	979	979	979	979	0
188	20230807	172000	91652422	979	979	979	979	0
189	20230807	171900	91652422	979	979	979	979	0
190	20230807	171800	91652422	979	979	979	979	0
191	20230807	171700	91652422	979	979	979	979	0
192	20230807	171600	91652422	979	979	979	979	0
193	20230807	171500	91652422	979	979	979	979	0
194	20230807	171400	91652422	979	979	979	979	0
195	20230807	171300	91652422	979	979	979	979	0
196	20230807	171200	91652422	979	979	979	979	0
197	20230807	171100	91652422	979	979	979	979	0
198	20230807	171000	91652422	979	979	979	979	0
199	20230807	170900	91652422	979	979	979	979	0
200	20230807	170800	91652422	979	979	979	979	0
201	20230807	170700	91652422	979	979	979	979	0
202	20230807	170600	91652422	979	979	979	979	0
203	20230807	170500	91652422	979	979	979	979	0
204	20230807	170400	91652422	979	979	979	979	0
205	20230807	170300	91652422	979	979	979	979	0
206	20230807	170200	91652422	979	979	979	979	0
207	20230807	170100	91652422	979	979	979	979	0
208	20230807	170000	91652422	979	979	979	979	0
209	20230807	165900	91652422	979	979	979	979	0
210	20230807	165800	91652422	979	979	979	979	0
211	20230807	165700	91652422	979	979	979	979	0
212	20230807	165600	91652422	979	979	979	979	952
213	20230807	165500	91652422	979	979	979	979	0
214	20230807	165400	91652422	979	979	979	979	0
215	20230807	165300	91652422	979	979	979	979	0
216	20230807	165200	91652422	979	979	979	979	0
217	20230807	165100	91652422	979	979	979	979	0
218	20230807	165000	91652422	979	979	979	979	0
219	20230807	164900	91652422	979	979	979	979	0
220	20230807	164800	91652422	979	979	979	979	0
221	20230807	164700	91652422	979	979	979	979	0
222	20230807	164600	91652422	979	979	979	979	0
223	20230807	164500	91652422	979	979	979	979	0
224	20230807	164400	91652422	979	979	979	979	0
225	20230807	164300	91652422	979	979	979	979	0
226	20230807	164200	91652422	979	979	979	979	0
227	20230807	164100	91652422	979	979	979	979	0
228	20230807	164000	91652422	979	979	979	979	0
229	20230807	163900	91652422	979	979	979	979	0
230	20230807	163800	91652422	979	979	979	979	0
231	20230807	163700	91652422	979	979	979	979	0
232	20230807	163600	91652422	979	979	979	979	0
233	20230807	163500	91652422	979	979	979	979	0
234	20230807	163400	91652422	979	979	979	979	0
235	20230807	163300	91652422	979	979	979	979	0
236	20230807	163200	91652422	979	979	979	979	0
237	20230807	163100	91652422	979	979	979	979	0
238	20230807	163000	91652422	979	979	979	979	0
239	20230807	162900	91652422	979	979	979	979	0
240	20230807	162800	91652422	979	979	979	979	0
241	20230807	162700	91652422	979	979	979	979	0
242	20230807	162600	91652422	979	979	979	979	952
243	20230807	162500	91652422	979	979	979	979	0
244	20230807	162400	91652422	979	979	979	979	0
245	20230807	162300	91652422	979	979	979	979	0
246	20230807	162200	91652422	979	979	979	979	0
247	20230807	162100	91652422	979	979	979	979	0
248	20230807	162000	91652422	979	979	979	979	0
249	20230807	161900	91652422	979	979	979	979	0
250	20230807	161800	91652422	979	979	979	979	0
251	20230807	161700	91652422	979	979	979	979	0
252	20230807	161600	91652422	979	979	979	979	0
253	20230807	161500	91652422	979	979	979	979	0
254	20230807	161400	91652422	979	979	979	979	0
255	20230807	161300	91652422	979	979	979	979	0
256	20230807	161200	91652422	979	979	979	979	0
257	20230807	161100	91652422	979	979	979	979	0
258	20230807	161000	91652422	979	979	979	979	0
259	20230807	160900	91652422	979	979	979	979	0
260	20230807	160800	91652422	979	979	979	979	0
261	20230807	160700	91652422	979	979	979	979	0
262	20230807	160600	91652422	979	979	979	979	0
263	20230807	160500	91652422	979	979	979	979	0
264	20230807	160400	91652422	979	979	979	979	0
265	20230807	160300	91652422	979	979	979	979	0
266	20230807	160200	91652422	979	979	979	979	0
267	20230807	160100	91652422	979	979	979	979	0
268	20230807	160000	91652422	979	979	979	979	0
269	20230807	155900	91652422	979	979	979	979	0
270	20230807	155800	91652422	979	979	979	979	0
271	20230807	155700	91652422	979	979	979	979	0
272	20230807	155600	91652422	979	979	979	979	952
273	20230807	155500	91652422	979	979	979	979	0
274	20230807	155400	91652422	979	979	979	979	0
275	20230807	155300	91652422	979	979	979	979	0
276	20230807	155200	91652422	979	979	979	979	0
277	20230807	155100	91652422	979	979	979	979	0
278	20230807	155000	91652422	979	979	979	979	0
279	20230807	154900	91652422	979	979	979	979	0
280	20230807	154800	91652422	979	979	979	979	0
281	20230807	154700	91652422	979	979	979	979	0
282	20230807	154600	91652422	979	979	979	979	0
283	20230807	154500	91652422	979	979	979	979	0
284	20230807	154400	91652422	979	979	979	979	0
285	20230807	154300	91652422	979	979	979	979	0
286	20230807	154200	91652422	979	979	979	979	0
287	20230807	154100	91652422	979	979	979	979	0
288	20230807	154000	91652422	979	979	979	979	0
289	20230807	153900	91652422	979	979	979	979	0
290	20230807	153800	91652422	979	979	979	979	0
291	20230807	153700	91652422	979	979	979	979	0
292	20230807	153600	91652422	979	979	979	979	0
293	20230807	153500	91652422	979	979	979	979	0
294	20230807	153400	91652422	979	979	979	979	0
295	20230807	153300	91652422	979	979	979	979	0
296	20230807	153200	91652422	979	979	979	979	0
297	20230807	153100	91652422	979	979	979	979	0
298	20230807	153000	91652422	979	979	979	979	952
299	20230807	152900	90720414	979	979	979	979	0
300	20230807	152800	90720414	979	979	979	979	0
301	20230807	152700	90720414	979	979	979	979	0
302	20230807	152600	90720414	979	979	979	979	0
303	20230807	152500	90720414	979	979	979	979	0
304	20230807	152400	90720414	979	979	979	979	0
305	20230807	152300	90720414	979	979	979	979	0
306	20230807	152200	90720414	979	979	979	979	0
307	20230807	152100	90720414	979	979	979	979	0
308	20230807	152000	90720414	979	979	979	979	0
309	20230807	151900	90720414	979	979	979	979	0
310	20230807	151800	90720414	979	980	980	979	103
311	20230807	151700	90619498	981	981	981	981	120
312	20230807	151600	90501778	981	981	981	981	47
313	20230807	151500	90455671	981	981	981	981	0
314	20230807	151400	90455671	981	981	981	981	0
315	20230807	151300	90455671	981	981	981	981	820
316	20230807	151200	89651251	980	981	981	980	46
317	20230807	151100	89606170	980	980	980	980	0
318	20230807	151000	89606170	980	981	981	980	256
319	20230807	150900	89355140	981	981	981	981	0
320	20230807	150800	89355140	981	981	981	981	32
321	20230807	150700	89323748	981	981	981	981	0
322	20230807	150600	89323748	981	981	981	981	2
323	20230807	150500	89321786	981	981	981	981	0
324	20230807	150400	89321786	981	981	981	981	0
325	20230807	150300	89321786	981	981	981	981	350
326	20230807	150200	88978436	981	981	981	981	0
327	20230807	150100	88978436	981	981	981	981	0
328	20230807	150000	88978436	981	981	981	981	0
329	20230807	145900	88978436	981	981	981	981	0
330	20230807	145800	88978436	981	981	981	981	0
331	20230807	145700	88978436	981	981	981	981	0
332	20230807	145600	88978436	981	981	981	981	139
333	20230807	145500	88842077	981	981	981	981	14
334	20230807	145400	88828343	981	981	981	981	0
335	20230807	145300	88828343	981	981	981	981	36
336	20230807	145200	88793027	982	982	982	982	0
337	20230807	145100	88793027	982	982	982	982	21
338	20230807	145000	88772405	982	981	982	981	360
339	20230807	144900	88419244	981	981	981	981	0
340	20230807	144800	88419244	981	981	981	981	0
341	20230807	144700	88419244	981	981	981	981	0
342	20230807	144600	88419244	981	981	981	981	0
343	20230807	144500	88419244	981	981	981	981	466
344	20230807	144400	87962098	981	981	981	981	0
345	20230807	144300	87962098	981	981	981	981	0
346	20230807	144200	87962098	981	981	981	981	0
347	20230807	144100	87962098	981	981	981	981	18
348	20230807	144000	87944440	983	983	983	983	0
349	20230807	143900	87944440	983	983	983	983	0
350	20230807	143800	87944440	983	983	983	983	0
351	20230807	143700	87944440	983	983	983	983	0
352	20230807	143600	87944440	983	983	983	983	0
353	20230807	143500	87944440	983	983	983	983	0
354	20230807	143400	87944440	983	983	983	983	0
355	20230807	143300	87944440	983	983	983	983	0
356	20230807	143200	87944440	983	983	983	983	0
357	20230807	143100	87944440	983	983	983	983	0
358	20230807	143000	87944440	983	983	983	983	0
359	20230807	142900	87944440	983	983	983	983	0
360	20230807	142800	87944440	983	983	983	983	0
361	20230807	142700	87944440	983	983	983	983	4
362	20230807	142600	87940508	980	980	980	980	0
363	20230807	142500	87940508	980	980	980	980	0
364	20230807	142400	87940508	980	980	980	980	0
365	20230807	142300	87940508	980	980	980	980	50
366	20230807	142200	87891508	980	980	980	980	510
367	20230807	142100	87391708	982	982	982	982	0
368	20230807	142000	87391708	982	982	982	982	18
369	20230807	141900	87374032	982	982	982	982	0
370	20230807	141800	87374032	982	982	982	982	1652
371	20230807	141700	85751768	982	982	982	982	1
372	20230807	141600	85750786	982	982	982	982	540
373	20230807	141500	85220506	982	982	982	982	0
374	20230807	141400	85220506	982	982	982	982	0
375	20230807	141300	85220506	982	982	982	982	0
376	20230807	141200	85220506	982	982	982	982	2
377	20230807	141100	85218542	982	982	982	982	18
378	20230807	141000	85200866	983	983	983	983	407
379	20230807	140900	84800785	982	982	982	982	0
380	20230807	140800	84800785	982	982	982	982	0
381	20230807	140700	84800785	982	982	982	982	0
382	20230807	140600	84800785	982	982	982	982	18
383	20230807	140500	84783109	982	982	982	982	500
384	20230807	140400	84292109	982	982	982	982	0
385	20230807	140300	84292109	982	982	982	982	31
386	20230807	140200	84261667	982	982	982	982	0
387	20230807	140100	84261667	982	982	982	982	0
388	20230807	140000	84261667	982	982	982	982	0
389	20230807	135900	84261667	982	982	982	982	0
390	20230807	135800	84261667	982	982	982	982	0
391	20230807	135700	84261667	982	982	982	982	20
392	20230807	135600	84242027	982	982	982	982	44
393	20230807	135500	84198819	982	982	982	982	525
394	20230807	135400	83683269	982	984	984	982	184
395	20230807	135300	83502402	983	983	983	983	1
396	20230807	135200	83501419	983	983	983	983	1
397	20230807	135100	83500436	983	983	983	983	36
398	20230807	135000	83465048	983	983	983	983	0
399	20230807	134900	83465048	983	983	983	983	0
400	20230807	134800	83465048	983	983	983	983	0
401	20230807	134700	83465048	983	983	983	983	0
402	20230807	134600	83465048	983	983	983	983	0
403	20230807	134500	83465048	983	983	983	983	0
404	20230807	134400	83465048	983	983	983	983	0
405	20230807	134300	83465048	983	983	983	983	0
406	20230807	134200	83465048	983	983	983	983	0
407	20230807	134100	83465048	983	983	983	983	18
408	20230807	134000	83447354	983	983	983	983	0
409	20230807	133900	83447354	983	983	983	983	1
410	20230807	133800	83446371	983	983	983	983	0
411	20230807	133700	83446371	983	983	983	983	0
412	20230807	133600	83446371	983	983	983	983	18
413	20230807	133500	83428677	984	984	984	984	524
414	20230807	133400	82913061	984	984	984	984	36
415	20230807	133300	82877637	985	985	985	985	0
416	20230807	133200	82877637	985	985	985	985	0
417	20230807	133100	82877637	985	985	985	985	0
418	20230807	133000	82877637	985	985	985	985	0
419	20230807	132900	82877637	985	985	985	985	0
420	20230807	132800	82877637	985	985	985	985	0
421	20230807	132700	82877637	985	985	985	985	0
422	20230807	132600	82877637	985	985	985	985	0
423	20230807	132500	82877637	985	985	985	985	220
424	20230807	132400	82660937	985	985	985	985	0
425	20230807	132300	82660937	985	984	985	984	19
426	20230807	132200	82642238	984	984	984	984	1
427	20230807	132100	82641254	984	985	985	984	2
428	20230807	132000	82639285	986	986	986	986	0
429	20230807	131900	82639285	986	986	986	986	0
430	20230807	131800	82639285	986	986	986	986	1
431	20230807	131700	82638299	986	986	986	986	0
432	20230807	131600	82638299	986	986	986	986	460
433	20230807	131500	82184739	987	987	987	987	0
434	20230807	131400	82184739	987	987	987	987	0
435	20230807	131300	82184739	987	987	987	987	5
436	20230807	131200	82179804	986	986	986	986	0
437	20230807	131100	82179804	986	986	986	986	18
438	20230807	131000	82162056	986	986	987	986	512
439	20230807	130900	81656756	988	988	988	988	0
440	20230807	130800	81656756	988	984	988	980	1094
441	20230807	130700	80582133	988	988	988	988	1
442	20230807	130600	80581145	988	988	988	988	0
443	20230807	130500	80581145	988	988	988	988	150
444	20230807	130400	80432945	988	988	988	988	0
445	20230807	130300	80432945	988	988	988	988	0
446	20230807	130200	80432945	988	988	988	988	1
447	20230807	130100	80431957	982	986	986	982	1954
448	20230807	130000	78511974	987	987	987	987	0
449	20230807	125900	78511974	987	987	987	987	66
450	20230807	125800	78446832	988	988	988	988	0
451	20230807	125700	78446832	988	988	988	988	4
452	20230807	125600	78442880	988	988	988	988	20
453	20230807	125500	78423120	988	988	988	988	107
454	20230807	125400	78317404	986	986	986	986	0
455	20230807	125300	78317404	986	986	986	986	0
456	20230807	125200	78317404	986	986	986	986	500
457	20230807	125100	77824404	988	987	988	986	337
458	20230807	125000	77491994	988	988	988	988	239
459	20230807	124900	77255862	989	989	989	989	20
460	20230807	124800	77236082	989	989	989	989	102
461	20230807	124700	77135204	989	989	989	989	0
462	20230807	124600	77135204	989	989	989	989	401
463	20230807	124500	76738615	988	988	989	988	971
464	20230807	124400	75779167	988	987	988	987	94
465	20230807	124300	75686385	988	988	988	988	0
466	20230807	124200	75686385	988	988	988	988	94
467	20230807	124100	75593513	988	988	988	988	7
468	20230807	124000	75586597	986	986	986	986	0
469	20230807	123900	75586597	986	987	987	986	631
470	20230807	123800	74964386	987	988	988	987	470
471	20230807	123700	74500396	988	988	988	988	0
472	20230807	123600	74500396	988	987	988	987	785
473	20230807	123500	73725582	987	985	987	985	1223
474	20230807	123400	72520067	984	984	984	984	1
475	20230807	123300	72519083	985	985	985	985	120
476	20230807	123200	72400883	985	985	985	985	0
477	20230807	123100	72400883	985	985	985	985	2560
478	20230807	123000	69879283	984	984	984	984	1309
479	20230807	122900	68591227	984	984	984	984	1072
480	20230807	122800	67536379	982	982	982	982	80
481	20230807	122700	67457819	982	982	983	982	890
482	20230807	122600	66583443	984	982	984	982	1029
483	20230807	122500	65571865	982	981	982	981	910
484	20230807	122400	64678308	981	981	981	981	100
485	20230807	122300	64580208	980	980	980	980	64
486	20230807	122200	64517488	980	980	980	980	149
487	20230807	122100	64371468	980	980	980	980	1102
488	20230807	122000	63291508	980	980	980	980	0
489	20230807	121900	63291508	980	980	980	980	1
490	20230807	121800	63290528	979	979	979	979	89
491	20230807	121700	63203397	979	979	979	979	0
492	20230807	121600	63203397	979	979	979	979	42
493	20230807	121500	63162279	970	970	970	970	0
494	20230807	121400	63162279	970	976	976	970	3291
495	20230807	121300	59965537	978	977	978	977	638
496	20230807	121200	59341623	976	976	976	976	40
497	20230807	121100	59302583	975	975	975	974	68
498	20230807	121000	59236289	975	974	975	973	160
499	20230807	120900	59080375	975	975	975	975	0
500	20230807	120800	59080375	975	975	975	975	0
501	20230807	120700	59080375	975	975	975	975	22
502	20230807	120600	59058925	974	974	974	974	0
503	20230807	120500	59058925	974	974	974	974	20
504	20230807	120400	59039445	974	974	974	974	496
505	20230807	120300	58556341	973	973	973	973	0
506	20230807	120200	58556341	973	973	973	973	6
507	20230807	120100	58550503	973	973	973	973	34
508	20230807	120000	58517421	974	974	974	974	1
509	20230807	115900	58516447	973	973	973	973	0
510	20230807	115800	58516447	973	973	973	973	7
511	20230807	115700	58509636	973	973	973	973	3
512	20230807	115600	58506717	974	973	974	973	31
513	20230807	115500	58476553	974	974	974	974	2
514	20230807	115400	58474605	974	974	974	974	0
515	20230807	115300	58474605	974	971	974	971	252
516	20230807	115200	58229786	970	970	970	970	0
517	20230807	115100	58229786	970	970	970	970	30
518	20230807	115000	58200686	970	970	970	970	0
519	20230807	114900	58200686	970	970	970	970	0
520	20230807	114800	58200686	970	970	970	970	0
521	20230807	114700	58200686	970	970	970	970	10
522	20230807	114600	58190986	970	970	970	970	21
523	20230807	114500	58170616	970	970	970	970	20
524	20230807	114400	58151216	970	970	970	970	0
525	20230807	114300	58151216	970	970	970	970	140
526	20230807	114200	58015416	970	970	970	970	42
527	20230807	114100	57974676	969	969	969	969	0
528	20230807	114000	57974676	969	969	969	969	0
529	20230807	113900	57974676	969	969	969	969	30
530	20230807	113800	57945606	970	970	970	970	0
531	20230807	113700	57945606	970	970	970	970	24
532	20230807	113600	57922326	970	971	973	970	125
533	20230807	113500	57800933	970	970	970	970	0
534	20230807	113400	57800933	970	969	970	969	94
535	20230807	113300	57709763	969	970	970	969	1724
536	20230807	113200	56037583	969	969	969	969	306
537	20230807	113100	55741069	968	968	968	968	116
538	20230807	113000	55628781	968	968	968	968	88
539	20230807	112900	55543597	968	968	968	968	150
540	20230807	112800	55398397	969	969	969	969	20
541	20230807	112700	55379017	969	969	969	969	0
542	20230807	112600	55379017	969	969	969	969	24
543	20230807	112500	55355761	969	969	969	969	250
544	20230807	112400	55113511	969	969	969	969	0
545	20230807	112300	55113511	969	969	969	969	1
546	20230807	112200	55112542	970	970	970	970	0
547	20230807	112100	55112542	970	970	970	970	0
548	20230807	112000	55112542	970	970	970	970	0
549	20230807	111900	55112542	970	970	970	970	0
550	20230807	111800	55112542	970	970	970	970	0
551	20230807	111700	55112542	970	970	970	970	0
552	20230807	111600	55112542	970	966	970	966	518
553	20230807	111500	54610892	965	965	965	965	137
554	20230807	111400	54478687	965	965	965	965	0
555	20230807	111300	54478687	965	965	965	965	0
556	20230807	111200	54478687	965	965	965	965	0
557	20230807	111100	54478687	965	965	965	965	0
558	20230807	111000	54478687	965	963	965	963	28
559	20230807	110900	54451687	964	964	964	964	0
560	20230807	110800	54451687	964	964	964	964	0
561	20230807	110700	54451687	964	964	964	964	0
562	20230807	110600	54451687	964	960	964	960	21714
563	20230807	110500	33586260	958	958	958	958	0
564	20230807	110400	33586260	958	958	958	958	0
565	20230807	110300	33586260	958	958	958	958	0
566	20230807	110200	33586260	958	958	958	958	0
567	20230807	110100	33586260	958	958	958	958	0
568	20230807	110000	33586260	958	959	959	958	276
569	20230807	105900	33321817	959	959	959	959	0
570	20230807	105800	33321817	959	959	959	959	0
571	20230807	105700	33321817	959	959	959	959	1
572	20230807	105600	33320858	958	958	958	958	18
573	20230807	105500	33303614	959	959	959	959	0
574	20230807	105400	33303614	959	959	959	959	0
575	20230807	105300	33303614	959	959	959	959	0
576	20230807	105200	33303614	959	959	959	959	0
577	20230807	105100	33303614	959	959	959	959	0
578	20230807	105000	33303614	959	959	959	959	0
579	20230807	104900	33303614	959	959	959	959	19
580	20230807	104800	33285393	958	958	958	958	0
581	20230807	104700	33285393	958	958	958	958	0
582	20230807	104600	33285393	958	958	958	958	0
583	20230807	104500	33285393	958	958	958	958	0
584	20230807	104400	33285393	958	958	958	958	0
585	20230807	104300	33285393	958	958	958	958	18
586	20230807	104200	33268149	960	960	960	960	0
587	20230807	104100	33268149	960	960	960	960	0
588	20230807	104000	33268149	960	960	960	960	0
589	20230807	103900	33268149	960	960	960	960	0
590	20230807	103800	33268149	960	960	960	960	0
591	20230807	103700	33268149	960	960	960	960	0
592	20230807	103600	33268149	960	960	960	960	0
593	20230807	103500	33268149	960	960	960	960	0
594	20230807	103400	33268149	960	959	960	959	500
595	20230807	103300	32788453	960	960	960	960	0
596	20230807	103200	32788453	960	960	960	960	0
597	20230807	103100	32788453	960	960	960	960	0
598	20230807	103000	32788453	960	960	960	960	0
599	20230807	102900	32788453	960	960	960	960	0
600	20230807	102800	32788453	960	960	960	960	0
601	20230807	102700	32788453	960	960	960	960	0
602	20230807	102600	32788453	960	960	960	960	0
603	20230807	102500	32788453	960	960	960	960	0
604	20230807	102400	32788453	960	960	960	960	0
605	20230807	102300	32788453	960	960	960	960	0
606	20230807	102200	32788453	960	960	960	960	1000
607	20230807	102100	31828453	960	960	960	960	0
608	20230807	102000	31828453	960	960	960	960	1000
609	20230807	101900	30868453	960	960	960	960	0
610	20230807	101800	30868453	960	960	960	960	0
611	20230807	101700	30868453	960	960	960	960	0
612	20230807	101600	30868453	960	959	960	959	18
613	20230807	101500	30851184	951	951	951	951	0
614	20230807	101400	30851184	951	951	951	951	0
615	20230807	101300	30851184	951	951	951	951	0
616	20230807	101200	30851184	951	951	951	951	0
617	20230807	101100	30851184	951	956	956	950	1833
618	20230807	101000	29104150	955	955	955	955	593
619	20230807	100900	28537835	955	955	955	955	0
620	20230807	100800	28537835	955	955	955	955	3
621	20230807	100700	28534970	955	955	955	955	300
622	20230807	100600	28248470	955	955	955	955	0
623	20230807	100500	28248470	955	955	955	955	907
624	20230807	100400	27382285	955	955	955	955	0
625	20230807	100300	27382285	955	955	955	955	0
626	20230807	100200	27382285	955	955	955	955	0
627	20230807	100100	27382285	955	956	956	955	3257
628	20230807	100000	24271337	957	957	957	957	0
629	20230807	095900	24271337	957	957	957	957	0
630	20230807	095800	24271337	957	957	957	957	197
631	20230807	095700	24082808	957	957	957	957	0
632	20230807	095600	24082808	957	957	957	957	0
633	20230807	095500	24082808	957	957	957	957	0
634	20230807	095400	24082808	957	957	957	957	114
635	20230807	095300	23973710	957	957	957	957	0
636	20230807	095200	23973710	957	957	957	957	0
637	20230807	095100	23973710	957	956	957	956	19
638	20230807	095000	23955545	956	956	956	956	0
639	20230807	094900	23955545	956	956	956	956	0
640	20230807	094800	23955545	956	956	956	956	36
641	20230807	094700	23921129	957	957	957	957	20
642	20230807	094600	23901989	956	956	956	956	0
643	20230807	094500	23901989	956	956	956	956	0
644	20230807	094400	23901989	956	956	956	956	500
645	20230807	094300	23423989	955	955	955	955	0
646	20230807	094200	23423989	955	955	955	955	500
647	20230807	094100	22946489	960	960	960	960	0
648	20230807	094000	22946489	960	960	960	960	0
649	20230807	093900	22946489	960	960	960	960	1
650	20230807	093800	22945529	960	960	960	960	0
651	20230807	093700	22945529	960	959	960	955	3520
652	20230807	093600	19577694	959	959	959	959	18
653	20230807	093500	19560432	959	959	959	959	0
654	20230807	093400	19560432	959	960	960	959	1548
655	20230807	093300	18075852	960	960	960	960	3045
656	20230807	093200	15152652	960	960	960	960	21
657	20230807	093100	15132492	960	960	960	960	23
658	20230807	093000	15110412	960	960	960	960	0
659	20230807	092900	15110412	960	960	960	960	0
660	20230807	092800	15110412	960	960	960	960	0
661	20230807	092700	15110412	960	960	960	960	1
662	20230807	092600	15109452	959	959	959	959	18
663	20230807	092500	15092190	961	961	961	961	0
664	20230807	092400	15092190	961	961	961	961	0
665	20230807	092300	15092190	961	961	961	961	0
666	20230807	092200	15092190	961	961	961	961	1040
667	20230807	092100	14092750	960	960	960	960	9
668	20230807	092000	14084110	960	960	960	960	1
669	20230807	091900	14083150	960	960	960	960	54
670	20230807	091800	14031310	959	959	959	959	0
671	20230807	091700	14031310	959	959	959	959	195
672	20230807	091600	13844305	955	955	955	955	0
673	20230807	091500	13844305	955	955	955	955	0
674	20230807	091400	13844305	955	958	958	955	500
675	20230807	091300	13366469	959	959	959	959	1
676	20230807	091200	13365510	959	959	959	959	6
677	20230807	091100	13359756	959	958	959	958	736
678	20230807	091000	12654594	957	957	957	957	0
679	20230807	090900	12654594	957	957	957	957	0
680	20230807	090800	12654594	957	957	957	957	0
681	20230807	090700	12654594	957	957	957	957	20
682	20230807	090600	12635454	955	955	955	955	500
683	20230807	090500	12157954	958	958	958	958	0
684	20230807	090400	12157954	958	958	958	958	185
685	20230807	090300	11980724	955	955	955	955	0
686	20230807	090200	11980724	955	956	956	955	1026
687	20230807	090100	11000537	960	960	960	960	7
688	20230807	090000	10993817	960	961	961	960	11441