KissMeData/036180/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	191000	1709668867	960	960	960	960	14108
3	20230816	190900	1709668867	960	960	960	960	0
4	20230816	190800	1709668867	960	960	960	960	0
5	20230816	190700	1709668867	960	960	960	960	0
6	20230816	190600	1709668867	960	960	960	960	0
7	20230816	190500	1709668867	960	960	960	960	0
8	20230816	190400	1709668867	960	960	960	960	0
9	20230816	190300	1709668867	960	960	960	960	0
10	20230816	190200	1709668867	960	960	960	960	0
11	20230816	190100	1709668867	960	960	960	960	0
12	20230816	190000	1709668867	960	960	960	960	0
13	20230816	185900	1709668867	960	960	960	960	0
14	20230816	185800	1709668867	960	960	960	960	0
15	20230816	185700	1709668867	960	960	960	960	0
16	20230816	185600	1709668867	960	960	960	960	0
17	20230816	185500	1709668867	960	960	960	960	0
18	20230816	185400	1709668867	960	960	960	960	0
19	20230816	185300	1709668867	960	960	960	960	0
20	20230816	185200	1709668867	960	960	960	960	0
21	20230816	185100	1709668867	960	960	960	960	0
22	20230816	185000	1709668867	960	960	960	960	0
23	20230816	184900	1709668867	960	960	960	960	0
24	20230816	184800	1709668867	960	960	960	960	0
25	20230816	184700	1709668867	960	960	960	960	0
26	20230816	184600	1709668867	960	960	960	960	0
27	20230816	184500	1709668867	960	960	960	960	0
28	20230816	184400	1709668867	960	960	960	960	0
29	20230816	184300	1709668867	960	960	960	960	0
30	20230816	184200	1709668867	960	960	960	960	0
31	20230816	184100	1709668867	960	960	960	960	0
32	20230816	184000	1709668867	960	960	960	960	14108
33	20230816	183900	1709668867	960	960	960	960	0
34	20230816	183800	1709668867	960	960	960	960	0
35	20230816	183700	1709668867	960	960	960	960	0
36	20230816	183600	1709668867	960	960	960	960	0
37	20230816	183500	1709668867	960	960	960	960	0
38	20230816	183400	1709668867	960	960	960	960	0
39	20230816	183300	1709668867	960	960	960	960	0
40	20230816	183200	1709668867	960	960	960	960	0
41	20230816	183100	1709668867	960	960	960	960	0
42	20230816	183000	1709668867	960	960	960	960	0
43	20230816	182900	1709668867	960	960	960	960	0
44	20230816	182800	1709668867	960	960	960	960	0
45	20230816	182700	1709668867	960	960	960	960	0
46	20230816	182600	1709668867	960	960	960	960	0
47	20230816	182500	1709668867	960	960	960	960	0
48	20230816	182400	1709668867	960	960	960	960	0
49	20230816	182300	1709668867	960	960	960	960	0
50	20230816	182200	1709668867	960	960	960	960	0
51	20230816	182100	1709668867	960	960	960	960	0
52	20230816	182000	1709668867	960	960	960	960	0
53	20230816	181900	1709668867	960	960	960	960	0
54	20230816	181800	1709668867	960	960	960	960	0
55	20230816	181700	1709668867	960	960	960	960	0
56	20230816	181600	1709668867	960	960	960	960	0
57	20230816	181500	1709668867	960	960	960	960	0
58	20230816	181400	1709668867	960	960	960	960	0
59	20230816	181300	1709668867	960	960	960	960	0
60	20230816	181200	1709668867	960	960	960	960	0
61	20230816	181100	1709668867	960	960	960	960	0
62	20230816	181000	1709668867	960	960	960	960	14108
63	20230816	180900	1709668867	960	960	960	960	0
64	20230816	180800	1709668867	960	960	960	960	0
65	20230816	180700	1709668867	960	960	960	960	0
66	20230816	180600	1709668867	960	960	960	960	0
67	20230816	180500	1709668867	960	960	960	960	0
68	20230816	180400	1709668867	960	960	960	960	0
69	20230816	180300	1709668867	960	960	960	960	0
70	20230816	180200	1709668867	960	960	960	960	0
71	20230816	180100	1709668867	960	960	960	960	0
72	20230816	180000	1709668867	960	960	960	960	0
73	20230816	175900	1709668867	960	960	960	960	0
74	20230816	175800	1709668867	960	960	960	960	0
75	20230816	175700	1709668867	960	960	960	960	0
76	20230816	175600	1709668867	960	960	960	960	0
77	20230816	175500	1709668867	960	960	960	960	0
78	20230816	175400	1709668867	960	960	960	960	0
79	20230816	175300	1709668867	960	960	960	960	0
80	20230816	175200	1709668867	960	960	960	960	0
81	20230816	175100	1709668867	960	960	960	960	0
82	20230816	175000	1709668867	960	960	960	960	0
83	20230816	174900	1709668867	960	960	960	960	0
84	20230816	174800	1709668867	960	960	960	960	0
85	20230816	174700	1709668867	960	960	960	960	0
86	20230816	174600	1709668867	960	960	960	960	0
87	20230816	174500	1709668867	960	960	960	960	0
88	20230816	174400	1709668867	960	960	960	960	0
89	20230816	174300	1709668867	960	960	960	960	0
90	20230816	174200	1709668867	960	960	960	960	0
91	20230816	174100	1709668867	960	960	960	960	0
92	20230816	174000	1709668867	960	960	960	960	14108
93	20230816	173900	1709668867	960	960	960	960	0
94	20230816	173800	1709668867	960	960	960	960	0
95	20230816	173700	1709668867	960	960	960	960	0
96	20230816	173600	1709668867	960	960	960	960	0
97	20230816	173500	1709668867	960	960	960	960	0
98	20230816	173400	1709668867	960	960	960	960	0
99	20230816	173300	1709668867	960	960	960	960	0
100	20230816	173200	1709668867	960	960	960	960	0
101	20230816	173100	1709668867	960	960	960	960	0
102	20230816	173000	1709668867	960	960	960	960	0
103	20230816	172900	1709668867	960	960	960	960	0
104	20230816	172800	1709668867	960	960	960	960	0
105	20230816	172700	1709668867	960	960	960	960	0
106	20230816	172600	1709668867	960	960	960	960	0
107	20230816	172500	1709668867	960	960	960	960	0
108	20230816	172400	1709668867	960	960	960	960	0
109	20230816	172300	1709668867	960	960	960	960	0
110	20230816	172200	1709668867	960	960	960	960	0
111	20230816	172100	1709668867	960	960	960	960	0
112	20230816	172000	1709668867	960	960	960	960	0
113	20230816	171900	1709668867	960	960	960	960	0
114	20230816	171800	1709668867	960	960	960	960	0
115	20230816	171700	1709668867	960	960	960	960	0
116	20230816	171600	1709668867	960	960	960	960	0
117	20230816	171500	1709668867	960	960	960	960	0
118	20230816	171400	1709668867	960	960	960	960	0
119	20230816	171300	1709668867	960	960	960	960	0
120	20230816	171200	1709668867	960	960	960	960	0
121	20230816	171100	1709668867	960	960	960	960	0
122	20230816	171000	1709668867	960	960	960	960	14108
123	20230816	170900	1709668867	960	960	960	960	0
124	20230816	170800	1709668867	960	960	960	960	0
125	20230816	170700	1709668867	960	960	960	960	0
126	20230816	170600	1709668867	960	960	960	960	0
127	20230816	170500	1709668867	960	960	960	960	0
128	20230816	170400	1709668867	960	960	960	960	0
129	20230816	170300	1709668867	960	960	960	960	0
130	20230816	170200	1709668867	960	960	960	960	0
131	20230816	170100	1709668867	960	960	960	960	0
132	20230816	170000	1709668867	960	960	960	960	0
133	20230816	165900	1709668867	960	960	960	960	0
134	20230816	165800	1709668867	960	960	960	960	0
135	20230816	165700	1709668867	960	960	960	960	0
136	20230816	165600	1709668867	960	960	960	960	0
137	20230816	165500	1709668867	960	960	960	960	0
138	20230816	165400	1709668867	960	960	960	960	0
139	20230816	165300	1709668867	960	960	960	960	0
140	20230816	165200	1709668867	960	960	960	960	0
141	20230816	165100	1709668867	960	960	960	960	0
142	20230816	165000	1709668867	960	960	960	960	0
143	20230816	164900	1709668867	960	960	960	960	0
144	20230816	164800	1709668867	960	960	960	960	0
145	20230816	164700	1709668867	960	960	960	960	0
146	20230816	164600	1709668867	960	960	960	960	0
147	20230816	164500	1709668867	960	960	960	960	0
148	20230816	164400	1709668867	960	960	960	960	0
149	20230816	164300	1709668867	960	960	960	960	0
150	20230816	164200	1709668867	960	960	960	960	0
151	20230816	164100	1709668867	960	960	960	960	0
152	20230816	164000	1709668867	960	960	960	960	14108
153	20230816	163900	1709668867	960	960	960	960	0
154	20230816	163800	1709668867	960	960	960	960	0
155	20230816	163700	1709668867	960	960	960	960	0
156	20230816	163600	1709668867	960	960	960	960	0
157	20230816	163500	1709668867	960	960	960	960	0
158	20230816	163400	1709668867	960	960	960	960	0
159	20230816	163300	1709668867	960	960	960	960	0
160	20230816	163200	1709668867	960	960	960	960	0
161	20230816	163100	1709668867	960	960	960	960	0
162	20230816	163000	1709668867	960	960	960	960	0
163	20230816	162900	1709668867	960	960	960	960	0
164	20230816	162800	1709668867	960	960	960	960	0
165	20230816	162700	1709668867	960	960	960	960	0
166	20230816	162600	1709668867	960	960	960	960	0
167	20230816	162500	1709668867	960	960	960	960	0
168	20230816	162400	1709668867	960	960	960	960	0
169	20230816	162300	1709668867	960	960	960	960	0
170	20230816	162200	1709668867	960	960	960	960	0
171	20230816	162100	1709668867	960	960	960	960	0
172	20230816	162000	1709668867	960	960	960	960	0
173	20230816	161900	1709668867	960	960	960	960	0
174	20230816	161800	1709668867	960	960	960	960	0
175	20230816	161700	1709668867	960	960	960	960	0
176	20230816	161600	1709668867	960	960	960	960	0
177	20230816	161500	1709668867	960	960	960	960	0
178	20230816	161400	1709668867	960	960	960	960	0
179	20230816	161300	1709668867	960	960	960	960	0
180	20230816	161200	1709668867	960	960	960	960	0
181	20230816	161100	1709668867	960	960	960	960	0
182	20230816	161000	1709668867	960	960	960	960	14108
183	20230816	160900	1709668867	960	960	960	960	0
184	20230816	160800	1709668867	960	960	960	960	0
185	20230816	160700	1709668867	960	960	960	960	0
186	20230816	160600	1709668867	960	960	960	960	0
187	20230816	160500	1709668867	960	960	960	960	0
188	20230816	160400	1709668867	960	960	960	960	0
189	20230816	160300	1709668867	960	960	960	960	0
190	20230816	160200	1709668867	960	960	960	960	0
191	20230816	160100	1709668867	960	960	960	960	0
192	20230816	160000	1709668867	960	960	960	960	0
193	20230816	155900	1709668867	960	960	960	960	0
194	20230816	155800	1709668867	960	960	960	960	0
195	20230816	155700	1709668867	960	960	960	960	0
196	20230816	155600	1709668867	960	960	960	960	0
197	20230816	155500	1709668867	960	960	960	960	0
198	20230816	155400	1709668867	960	960	960	960	0
199	20230816	155300	1709668867	960	960	960	960	0
200	20230816	155200	1709668867	960	960	960	960	0
201	20230816	155100	1709668867	960	960	960	960	0
202	20230816	155000	1709668867	960	960	960	960	0
203	20230816	154900	1709668867	960	960	960	960	0
204	20230816	154800	1709668867	960	960	960	960	0
205	20230816	154700	1709668867	960	960	960	960	0
206	20230816	154600	1709668867	960	960	960	960	0
207	20230816	154500	1709668867	960	960	960	960	0
208	20230816	154400	1709668867	960	960	960	960	0
209	20230816	154300	1709668867	960	960	960	960	0
210	20230816	154200	1709668867	960	960	960	960	0
211	20230816	154100	1709668867	960	960	960	960	0
212	20230816	154000	1709668867	960	960	960	960	14108
213	20230816	153900	1709668867	960	960	960	960	0
214	20230816	153800	1709668867	960	960	960	960	0
215	20230816	153700	1709668867	960	960	960	960	0
216	20230816	153600	1709668867	960	960	960	960	0
217	20230816	153500	1709668867	960	960	960	960	0
218	20230816	153400	1709668867	960	960	960	960	0
219	20230816	153300	1709668867	960	960	960	960	0
220	20230816	153200	1709668867	960	960	960	960	0
221	20230816	153100	1709668867	960	960	960	960	0
222	20230816	153000	1709668867	960	960	960	960	14108
223	20230816	152900	1696125187	960	960	960	960	0
224	20230816	152800	1696125187	960	960	960	960	0
225	20230816	152700	1696125187	960	960	960	960	0
226	20230816	152600	1696125187	960	960	960	960	0
227	20230816	152500	1696125187	960	960	960	960	0
228	20230816	152400	1696125187	960	960	960	960	0
229	20230816	152300	1696125187	960	960	960	960	0
230	20230816	152200	1696125187	960	960	960	960	0
231	20230816	152100	1696125187	960	960	960	960	0
232	20230816	152000	1696125187	960	960	960	960	0
233	20230816	151900	1696125187	960	961	967	960	5470
234	20230816	151800	1690865238	967	961	967	961	1300
235	20230816	151700	1689615338	961	967	967	961	10769
236	20230816	151600	1679208715	968	968	968	968	227
237	20230816	151500	1678988979	968	968	970	968	234
238	20230816	151400	1678762209	970	968	970	967	281
239	20230816	151300	1678489795	970	967	970	967	888
240	20230816	151200	1677630784	972	972	972	972	1013
241	20230816	151100	1676646148	972	967	972	967	33
242	20230816	151000	1676614197	972	970	972	967	19
243	20230816	150900	1676595769	967	970	970	967	534
244	20230816	150800	1676077816	970	970	970	970	31
245	20230816	150700	1676047746	972	971	972	971	1377
246	20230816	150600	1674710319	971	964	971	964	18893
247	20230816	150500	1656467479	964	964	964	964	2000
248	20230816	150400	1654539479	964	966	968	964	2351
249	20230816	150300	1652271349	969	969	969	969	0
250	20230816	150200	1652271349	969	969	969	969	0
251	20230816	150100	1652271349	969	965	969	965	4731
252	20230816	150000	1647705894	965	965	965	965	300
253	20230816	145900	1647416394	963	963	963	963	10
254	20230816	145800	1647406764	970	963	970	963	7360
255	20230816	145700	1640284764	964	965	965	962	928
256	20230816	145600	1639390173	964	968	968	964	4469
257	20230816	145500	1635081905	964	967	967	964	2079
258	20230816	145400	1633077705	964	964	964	964	999
259	20230816	145300	1632114669	964	964	964	964	0
260	20230816	145200	1632114669	964	964	964	964	3
261	20230816	145100	1632111777	971	969	971	969	15052
262	20230816	145000	1617496990	961	961	970	960	13005
263	20230816	144900	1604915453	961	961	961	961	1
264	20230816	144800	1604914492	960	960	960	960	0
265	20230816	144700	1604914492	960	960	964	960	89
266	20230816	144600	1604828704	965	960	965	960	2699
267	20230816	144500	1602230479	961	961	961	961	907
268	20230816	144400	1601358852	962	962	962	962	10
269	20230816	144300	1601349232	961	961	961	961	143
270	20230816	144200	1601211809	961	960	961	960	200
271	20230816	144100	1601019709	960	960	960	960	0
272	20230816	144000	1601019709	960	961	961	960	301
273	20230816	143900	1600730449	961	961	961	961	109
274	20230816	143800	1600625700	961	961	961	961	18
275	20230816	143700	1600608402	961	959	961	959	538
276	20230816	143600	1600091946	960	960	960	960	52
277	20230816	143500	1600042026	960	960	960	960	640
278	20230816	143400	1599427626	960	960	960	960	100
279	20230816	143300	1599331626	960	960	960	960	0
280	20230816	143200	1599331626	960	960	960	960	1502
281	20230816	143100	1597889706	960	960	960	960	0
282	20230816	143000	1597889706	960	960	960	960	0
283	20230816	142900	1597889706	960	960	960	960	51
284	20230816	142800	1597840746	960	957	960	957	15030
285	20230816	142700	1583436552	957	958	958	957	7182
286	20230816	142600	1576563307	958	958	958	958	1095
287	20230816	142500	1575514297	957	958	958	957	2629
288	20230816	142400	1572998340	958	962	962	958	2900
289	20230816	142300	1570215558	961	963	963	961	4001
290	20230816	142200	1566366975	963	963	963	963	265
291	20230816	142100	1566111780	963	963	963	963	0
292	20230816	142000	1566111780	963	963	963	963	1
293	20230816	141900	1566110817	961	961	961	961	0
294	20230816	141800	1566110817	961	962	962	961	523
295	20230816	141700	1565608145	963	963	963	963	650
296	20230816	141600	1564982195	963	962	963	962	1701
297	20230816	141500	1563345632	962	962	962	962	2
298	20230816	141400	1563343708	961	963	963	961	3379
299	20230816	141300	1560096487	960	960	960	960	0
300	20230816	141200	1560096487	960	964	964	960	35001
301	20230816	141100	1526431407	966	966	966	966	365
302	20230816	141000	1526078817	965	965	965	965	300
303	20230816	140900	1525789317	969	969	969	969	0
304	20230816	140800	1525789317	969	969	969	969	93
305	20230816	140700	1525699200	970	970	970	970	0
306	20230816	140600	1525699200	970	970	970	970	1500
307	20230816	140500	1524244200	971	968	971	968	4000
308	20230816	140400	1520364602	962	962	962	962	0
309	20230816	140300	1520364602	962	962	962	962	0
310	20230816	140200	1520364602	962	963	963	962	7665
311	20230816	140100	1512988561	963	963	963	963	0
312	20230816	140000	1512988561	963	963	963	963	1
313	20230816	135900	1512987598	967	963	967	963	1785
314	20230816	135800	1511264015	963	961	970	961	7137
315	20230816	135700	1504351433	961	961	962	961	882
316	20230816	135600	1503503757	961	961	961	961	76
317	20230816	135500	1503430721	961	961	961	961	2083
318	20230816	135400	1501428958	962	962	962	962	0
319	20230816	135300	1501428958	962	962	962	962	0
320	20230816	135200	1501428958	962	962	962	962	0
321	20230816	135100	1501428958	962	961	962	961	210
322	20230816	135000	1501227147	961	961	961	961	518
323	20230816	134900	1500729349	961	964	964	961	5194
324	20230816	134800	1495732892	964	965	965	964	8349
325	20230816	134700	1487676156	965	965	965	965	574
326	20230816	134600	1487122246	965	965	965	965	0
327	20230816	134500	1487122246	965	966	966	965	616
328	20230816	134400	1486527615	965	966	966	965	2
329	20230816	134300	1486525684	970	967	970	966	3091
330	20230816	134200	1483532597	968	967	968	967	820
331	20230816	134100	1482739655	967	969	969	967	9963
332	20230816	134000	1473094788	968	967	968	967	1449
333	20230816	133900	1471692243	967	967	968	967	2355
334	20230816	133800	1469414658	967	967	967	967	22
335	20230816	133700	1469393384	967	967	967	967	0
336	20230816	133600	1469393384	967	967	967	967	0
337	20230816	133500	1469393384	967	967	967	967	0
338	20230816	133400	1469393384	967	967	967	967	1
339	20230816	133300	1469392417	963	968	968	963	3645
340	20230816	133200	1465864484	968	968	968	964	1112
341	20230816	133100	1464791400	965	965	965	965	0
342	20230816	133000	1464791400	965	965	969	965	4085
343	20230816	132900	1460836524	966	966	966	966	100
344	20230816	132800	1460739924	967	966	968	965	2110
345	20230816	132700	1458700973	968	968	968	968	0
346	20230816	132600	1458700973	968	968	968	968	0
347	20230816	132500	1458700973	968	968	968	968	0
348	20230816	132400	1458700973	968	968	968	968	0
349	20230816	132300	1458700973	968	963	968	963	475
350	20230816	132200	1458242997	963	962	963	961	3017
351	20230816	132100	1455343594	961	962	962	961	976
352	20230816	132000	1454404755	963	967	969	963	1523
353	20230816	131900	1452935620	967	967	967	967	1
354	20230816	131800	1452934653	966	962	966	962	1576
355	20230816	131700	1451414053	962	962	962	962	161
356	20230816	131600	1451259171	962	965	965	962	1541
357	20230816	131500	1449776726	967	962	967	962	140
358	20230816	131400	1449641546	962	962	962	962	2572
359	20230816	131300	1447167282	963	968	968	963	10455
360	20230816	131200	1437046947	971	971	971	971	0
361	20230816	131100	1437046947	971	964	971	964	5000
362	20230816	131000	1432199807	964	959	964	959	296
363	20230816	130900	1431915273	959	959	959	959	0
364	20230816	130800	1431915273	959	958	959	957	4965
365	20230816	130700	1427162521	959	960	960	959	98
366	20230816	130600	1427068489	960	960	960	960	0
367	20230816	130500	1427068489	960	964	964	960	6032
368	20230816	130400	1421265635	964	963	964	963	73
369	20230816	130300	1421195285	964	964	964	964	604
370	20230816	130200	1420613029	964	964	964	964	0
371	20230816	130100	1420613029	964	962	964	962	63
372	20230816	130000	1420552419	964	964	964	964	500
373	20230816	125900	1420070419	966	966	966	966	19
374	20230816	125800	1420052065	966	966	966	966	753
375	20230816	125700	1419324667	962	971	971	962	29089
376	20230816	125600	1391188032	971	972	972	971	4221
377	20230816	125500	1387088947	976	976	976	976	14
378	20230816	125400	1387075283	975	975	975	975	3304
379	20230816	125300	1383853883	974	973	974	973	26
380	20230816	125200	1383828564	972	972	972	971	1618
381	20230816	125100	1382257267	971	973	973	971	5210
382	20230816	125000	1377195037	973	972	973	972	15
383	20230816	124900	1377180454	971	969	972	969	4687
384	20230816	124800	1372633826	968	967	968	966	2041
385	20230816	124700	1370660831	969	966	969	966	52
386	20230816	124600	1370610596	966	966	966	966	1008
387	20230816	124500	1369636868	964	961	964	961	4394
388	20230816	124400	1365405183	954	965	970	954	24467
389	20230816	124300	1341941283	965	965	965	965	144
390	20230816	124200	1341802323	965	971	971	963	21355
391	20230816	124100	1321120603	971	971	971	971	0
392	20230816	124000	1321120603	971	972	972	971	872
393	20230816	123900	1320273692	972	972	972	972	80
394	20230816	123800	1320195932	974	974	974	974	10
395	20230816	123700	1320186192	976	971	976	970	1419
396	20230816	123600	1318802177	970	970	970	970	1658
397	20230816	123500	1317193917	970	972	972	970	5852
398	20230816	123400	1311514459	969	976	976	969	37096
399	20230816	123300	1275532243	977	978	980	976	4148
400	20230816	123200	1271476593	978	978	978	978	25
401	20230816	123100	1271452143	980	980	981	979	762
402	20230816	123000	1270705269	981	980	981	980	8314
403	20230816	122900	1262556766	980	980	980	980	15
404	20230816	122800	1262542066	980	980	980	980	132
405	20230816	122700	1262412706	980	980	981	980	3458
406	20230816	122600	1259023802	980	979	980	979	10000
407	20230816	122500	1249227744	976	980	980	976	3690
408	20230816	122400	1245613982	978	976	978	976	3225
409	20230816	122300	1242461660	976	978	978	975	5600
410	20230816	122200	1236991638	977	980	981	977	5505
411	20230816	122100	1231599717	980	970	980	970	94355
412	20230816	122000	1139411629	970	971	971	970	2
413	20230816	121900	1139409688	971	971	971	971	504
414	20230816	121800	1138920304	971	972	972	971	554
415	20230816	121700	1138382269	971	972	972	971	1026
416	20230816	121600	1137386022	971	971	971	971	195
417	20230816	121500	1137196677	971	972	972	971	609
418	20230816	121400	1136605173	972	972	972	972	58
419	20230816	121300	1136548797	973	973	973	973	0
420	20230816	121200	1136548797	973	973	973	973	900
421	20230816	121100	1135673097	973	973	973	973	83
422	20230816	121000	1135592338	971	973	973	971	39
423	20230816	120900	1135554429	974	974	974	974	1693
424	20230816	120800	1133905447	975	974	975	974	2089
425	20230816	120700	1131870111	969	970	974	969	13262
426	20230816	120600	1118977392	974	974	974	969	3051
427	20230816	120500	1116006473	974	967	974	966	40143
428	20230816	120400	1077013808	970	969	970	965	120
429	20230816	120300	1076897516	969	969	969	969	798
430	20230816	120200	1076124254	969	960	970	960	50019
431	20230816	120100	1027687672	957	957	957	957	0
432	20230816	120000	1027687672	957	957	957	957	0
433	20230816	115900	1027687672	957	956	957	956	2535
434	20230816	115800	1025262566	956	956	956	956	201
435	20230816	115700	1025070410	952	952	952	952	0
436	20230816	115600	1025070410	952	952	952	952	6210
437	20230816	115500	1019158490	952	952	952	952	0
438	20230816	115400	1019158490	952	956	956	952	827
439	20230816	115300	1018369515	957	956	957	956	2000
440	20230816	115200	1016455703	952	954	957	952	13478
441	20230816	115100	1003582398	954	955	955	954	5244
442	20230816	115000	998579427	955	957	957	955	5313
443	20230816	114900	993499204	957	957	957	957	161
444	20230816	114800	993345127	956	956	956	956	2000
445	20230816	114700	991433127	956	957	957	956	2391
446	20230816	114600	989145140	957	961	961	957	134
447	20230816	114500	989016782	963	963	963	963	1586
448	20230816	114400	987489464	966	966	966	966	115
449	20230816	114300	987378374	964	957	968	957	105780
450	20230816	114200	885390267	960	958	961	950	31498
451	20230816	114100	855339149	959	959	959	959	931
452	20230816	114000	854446320	959	961	962	959	164
453	20230816	113900	854288857	962	962	962	961	1312
454	20230816	113800	853026958	962	962	962	962	61
455	20230816	113700	852968276	963	959	963	958	6482
456	20230816	113600	846736856	958	959	959	958	89
457	20230816	113500	846651544	959	959	959	959	0
458	20230816	113400	846651544	959	959	959	958	1017
459	20230816	113300	845676741	959	959	959	959	2331
460	20230816	113200	843441312	958	960	962	958	3157
461	20230816	113100	840416775	960	960	960	960	50
462	20230816	113000	840368775	960	960	960	960	0
463	20230816	112900	840368775	960	960	960	960	1100
464	20230816	112800	839312775	960	956	960	956	4100
465	20230816	112700	835383845	956	956	956	956	1
466	20230816	112600	835382889	956	956	956	956	0
467	20230816	112500	835382889	956	954	956	954	285
468	20230816	112400	835110479	954	954	954	954	311
469	20230816	112300	834813785	957	960	960	957	25000
470	20230816	112200	810828785	963	964	964	958	694
471	20230816	112100	810162402	960	954	965	954	9501
472	20230816	112000	801024030	953	953	953	953	0
473	20230816	111900	801024030	953	953	953	953	0
474	20230816	111800	801024030	953	953	953	953	2
475	20230816	111700	801022124	954	954	954	954	0
476	20230816	111600	801022124	954	954	954	954	0
477	20230816	111500	801022124	954	954	954	954	10
478	20230816	111400	801012584	951	951	951	951	0
479	20230816	111300	801012584	951	951	951	951	1300
480	20230816	111200	799776284	951	951	951	951	0
481	20230816	111100	799776284	951	951	951	951	4602
482	20230816	111000	795399782	951	951	951	951	1117
483	20230816	110900	794337515	951	953	953	951	291
484	20230816	110800	794060222	953	953	954	953	108
485	20230816	110700	793957285	951	954	954	951	7230
486	20230816	110600	787069026	954	954	956	954	794
487	20230816	110500	786309984	954	954	954	954	5448
488	20230816	110400	781112592	954	954	954	954	50
489	20230816	110300	781064892	954	954	954	954	2100
490	20230816	110200	779061492	952	952	952	952	0
491	20230816	110100	779061492	952	951	952	951	6
492	20230816	110000	779055781	951	952	952	951	24
493	20230816	105900	779032956	951	952	952	951	3775
494	20230816	105800	775441337	952	954	954	952	7564
495	20230816	105700	768233153	953	955	955	953	14110
496	20230816	105600	754782319	955	955	956	955	1020
497	20230816	105500	753808057	956	957	957	956	1196
498	20230816	105400	752663581	958	957	960	955	5136
499	20230816	105300	747745483	961	960	961	958	10950
500	20230816	105200	737244528	960	961	961	960	4158
501	20230816	105100	733252845	963	963	963	963	0
502	20230816	105000	733252845	963	963	963	963	0
503	20230816	104900	733252845	963	963	963	963	0
504	20230816	104800	733252845	963	963	963	963	1
505	20230816	104700	733251882	959	959	959	959	0
506	20230816	104600	733251882	959	959	959	959	800
507	20230816	104500	732484682	958	958	958	958	3000
508	20230816	104400	729610682	964	964	964	964	427
509	20230816	104300	729199054	964	962	964	962	32
510	20230816	104200	729168208	956	957	957	956	4611
511	20230816	104100	724759442	958	963	963	958	9139
512	20230816	104000	715984578	963	963	963	963	0
513	20230816	103900	715984578	963	965	965	963	27051
514	20230816	103800	689883465	966	966	966	966	1662
515	20230816	103700	688277973	967	967	967	967	36
516	20230816	103600	688243161	967	965	967	965	1650
517	20230816	103500	686648211	967	967	967	967	52
518	20230816	103400	686597927	964	966	966	964	4909
519	20230816	103300	681856331	966	968	968	966	2107
520	20230816	103200	679818125	968	966	968	966	19534
521	20230816	103100	660920421	966	965	966	965	5272
522	20230816	103000	655831678	962	962	962	962	466
523	20230816	102900	655383386	961	966	966	961	5586
524	20230816	102800	649992510	965	965	965	965	227
525	20230816	102700	649773455	965	966	966	965	1207
526	20230816	102600	648608049	966	965	966	964	8603
527	20230816	102500	640305522	965	965	965	964	7282
528	20230816	102400	633282092	965	960	965	960	33425
529	20230816	102300	601135372	960	959	960	959	2564
530	20230816	102200	598676010	959	959	959	959	20
531	20230816	102100	598656830	959	960	960	959	2288
532	20230816	102000	596462298	960	960	960	960	2403
533	20230816	101900	594155418	960	958	960	958	2297
534	20230816	101800	591951298	960	960	960	960	211
535	20230816	101700	591748738	961	957	961	957	41974
536	20230816	101600	551474187	957	955	958	955	3279
537	20230816	101500	548342727	955	958	958	955	12101
538	20230816	101400	536776617	958	958	958	957	2218
539	20230816	101300	534653273	958	959	959	958	1065
540	20230816	101200	533632953	958	959	959	958	3865
541	20230816	101100	529928018	959	957	959	957	6271
542	20230816	101000	523921786	957	953	957	953	6147
543	20230816	100900	518051116	953	953	953	953	2567
544	20230816	100800	515604765	953	953	953	953	620
545	20230816	100700	515013905	953	952	953	952	3086
546	20230816	100600	512075101	952	952	952	952	248
547	20230816	100500	511839005	952	952	952	952	640
548	20230816	100400	511229725	949	949	949	949	271
549	20230816	100300	510972546	949	949	949	949	0
550	20230816	100200	510972546	949	948	949	948	501
551	20230816	100100	510497098	947	952	952	947	2512
552	20230816	100000	508116056	952	951	952	951	3060
553	20230816	095900	505205676	950	949	950	949	5123
554	20230816	095800	500341526	949	948	949	947	2440
555	20230816	095700	498029210	949	950	950	949	40
556	20230816	095600	497991212	947	947	947	947	0
557	20230816	095500	497991212	947	947	947	947	31
558	20230816	095400	497961855	943	955	955	943	57197
559	20230816	095300	443752724	958	957	958	957	1020
560	20230816	095200	442775656	954	955	955	954	4809
561	20230816	095100	438187848	955	955	956	955	3125
562	20230816	095000	435202895	955	957	958	955	5724
563	20230816	094900	429726193	958	959	959	958	2091
564	20230816	094800	427722014	958	958	958	958	153
565	20230816	094700	427575440	958	957	958	954	5101
566	20230816	094600	422700033	957	957	957	957	960
567	20230816	094500	421781313	957	957	957	957	31
568	20230816	094400	421751646	956	954	956	954	6606
569	20230816	094300	415442898	954	951	954	951	700
570	20230816	094200	414775998	950	950	950	950	15
571	20230816	094100	414761748	950	955	956	950	19259
572	20230816	094000	396437237	957	960	960	957	4881
573	20230816	093900	391761928	961	957	961	957	19590
574	20230816	093800	372972491	957	951	957	951	10472
575	20230816	093700	362971619	951	954	954	950	6041
576	20230816	093600	357225260	954	950	954	950	4343
577	20230816	093500	353082838	954	951	954	948	15227
578	20230816	093400	338611878	951	955	956	950	14211
579	20230816	093300	325097687	959	953	959	952	48610
580	20230816	093200	278592241	954	950	954	950	9961
581	20230816	093100	269107711	950	947	950	947	1034
582	20230816	093000	268125426	947	947	947	947	0
583	20230816	092900	268125426	947	952	952	947	92
584	20230816	092800	268037992	952	944	952	944	26532
585	20230816	092700	242834705	939	945	945	939	673
586	20230816	092600	242199976	944	940	950	940	20668
587	20230816	092500	222601016	939	942	949	939	24659
588	20230816	092400	199254715	941	941	941	937	13399
589	20230816	092300	186664811	942	942	942	942	1
590	20230816	092200	186663869	942	942	945	942	1370
591	20230816	092100	185372922	942	941	942	941	2595
592	20230816	092000	182930016	941	941	941	941	34
593	20230816	091900	182898022	942	942	942	936	14131
594	20230816	091800	169633831	948	949	949	940	5224
595	20230816	091700	164691406	944	943	949	943	12709
596	20230816	091600	152670373	943	944	944	939	520
597	20230816	091500	152182003	944	941	944	941	4005
598	20230816	091400	148408227	941	940	941	940	3505
599	20230816	091300	145113222	941	937	941	937	912
600	20230816	091200	144258650	936	931	936	931	3894
601	20230816	091100	140622372	931	929	931	929	28176
602	20230816	091000	114418092	930	929	930	924	13815
603	20230816	090900	101601800	929	947	948	929	42346
604	20230816	090800	61959941	938	938	947	937	3313
605	20230816	090700	58852552	948	935	949	935	12020
606	20230816	090600	47504413	935	935	936	935	3497
607	20230816	090500	44234336	935	930	935	930	3170
608	20230816	090400	41285386	930	930	935	929	5221
609	20230816	090300	36424715	929	930	935	926	2708
610	20230816	090200	33909138	930	914	930	914	3265
611	20230816	090100	30882631	928	913	928	913	23912
612	20230816	090000	8776247	915	935	935	915	9283