KissMeData/036170/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190800	109179841	980	980	980	980	3288
3	20230824	190700	109179841	980	980	980	980	0
4	20230824	190600	109179841	980	980	980	980	0
5	20230824	190500	109179841	980	980	980	980	0
6	20230824	190400	109179841	980	980	980	980	0
7	20230824	190300	109179841	980	980	980	980	0
8	20230824	190200	109179841	980	980	980	980	0
9	20230824	190100	109179841	980	980	980	980	0
10	20230824	190000	109179841	980	980	980	980	0
11	20230824	185900	109179841	980	980	980	980	0
12	20230824	185800	109179841	980	980	980	980	0
13	20230824	185700	109179841	980	980	980	980	0
14	20230824	185600	109179841	980	980	980	980	0
15	20230824	185500	109179841	980	980	980	980	0
16	20230824	185400	109179841	980	980	980	980	0
17	20230824	185300	109179841	980	980	980	980	0
18	20230824	185200	109179841	980	980	980	980	0
19	20230824	185100	109179841	980	980	980	980	0
20	20230824	185000	109179841	980	980	980	980	0
21	20230824	184900	109179841	980	980	980	980	0
22	20230824	184800	109179841	980	980	980	980	0
23	20230824	184700	109179841	980	980	980	980	0
24	20230824	184600	109179841	980	980	980	980	0
25	20230824	184500	109179841	980	980	980	980	0
26	20230824	184400	109179841	980	980	980	980	0
27	20230824	184300	109179841	980	980	980	980	0
28	20230824	184200	109179841	980	980	980	980	0
29	20230824	184100	109179841	980	980	980	980	0
30	20230824	184000	109179841	980	980	980	980	0
31	20230824	183900	109179841	980	980	980	980	0
32	20230824	183800	109179841	980	980	980	980	3288
33	20230824	183700	109179841	980	980	980	980	0
34	20230824	183600	109179841	980	980	980	980	0
35	20230824	183500	109179841	980	980	980	980	0
36	20230824	183400	109179841	980	980	980	980	0
37	20230824	183300	109179841	980	980	980	980	0
38	20230824	183200	109179841	980	980	980	980	0
39	20230824	183100	109179841	980	980	980	980	0
40	20230824	183000	109179841	980	980	980	980	0
41	20230824	182900	109179841	980	980	980	980	0
42	20230824	182800	109179841	980	980	980	980	0
43	20230824	182700	109179841	980	980	980	980	0
44	20230824	182600	109179841	980	980	980	980	0
45	20230824	182500	109179841	980	980	980	980	0
46	20230824	182400	109179841	980	980	980	980	0
47	20230824	182300	109179841	980	980	980	980	0
48	20230824	182200	109179841	980	980	980	980	0
49	20230824	182100	109179841	980	980	980	980	0
50	20230824	182000	109179841	980	980	980	980	0
51	20230824	181900	109179841	980	980	980	980	0
52	20230824	181800	109179841	980	980	980	980	0
53	20230824	181700	109179841	980	980	980	980	0
54	20230824	181600	109179841	980	980	980	980	0
55	20230824	181500	109179841	980	980	980	980	0
56	20230824	181400	109179841	980	980	980	980	0
57	20230824	181300	109179841	980	980	980	980	0
58	20230824	181200	109179841	980	980	980	980	0
59	20230824	181100	109179841	980	980	980	980	0
60	20230824	181000	109179841	980	980	980	980	0
61	20230824	180900	109179841	980	980	980	980	0
62	20230824	180800	109179841	980	980	980	980	3288
63	20230824	180700	109179841	980	980	980	980	0
64	20230824	180600	109179841	980	980	980	980	0
65	20230824	180500	109179841	980	980	980	980	0
66	20230824	180400	109179841	980	980	980	980	0
67	20230824	180300	109179841	980	980	980	980	0
68	20230824	180200	109179841	980	980	980	980	0
69	20230824	180100	109179841	980	980	980	980	0
70	20230824	180000	109179841	980	980	980	980	0
71	20230824	175900	109179841	980	980	980	980	0
72	20230824	175800	109179841	980	980	980	980	0
73	20230824	175700	109179841	980	980	980	980	0
74	20230824	175600	109179841	980	980	980	980	0
75	20230824	175500	109179841	980	980	980	980	0
76	20230824	175400	109179841	980	980	980	980	0
77	20230824	175300	109179841	980	980	980	980	0
78	20230824	175200	109179841	980	980	980	980	0
79	20230824	175100	109179841	980	980	980	980	0
80	20230824	175000	109179841	980	980	980	980	0
81	20230824	174900	109179841	980	980	980	980	0
82	20230824	174800	109179841	980	980	980	980	0
83	20230824	174700	109179841	980	980	980	980	0
84	20230824	174600	109179841	980	980	980	980	0
85	20230824	174500	109179841	980	980	980	980	0
86	20230824	174400	109179841	980	980	980	980	0
87	20230824	174300	109179841	980	980	980	980	0
88	20230824	174200	109179841	980	980	980	980	0
89	20230824	174100	109179841	980	980	980	980	0
90	20230824	174000	109179841	980	980	980	980	0
91	20230824	173900	109179841	980	980	980	980	0
92	20230824	173800	109179841	980	980	980	980	3288
93	20230824	173700	109179841	980	980	980	980	0
94	20230824	173600	109179841	980	980	980	980	0
95	20230824	173500	109179841	980	980	980	980	0
96	20230824	173400	109179841	980	980	980	980	0
97	20230824	173300	109179841	980	980	980	980	0
98	20230824	173200	109179841	980	980	980	980	0
99	20230824	173100	109179841	980	980	980	980	0
100	20230824	173000	109179841	980	980	980	980	0
101	20230824	172900	109179841	980	980	980	980	0
102	20230824	172800	109179841	980	980	980	980	0
103	20230824	172700	109179841	980	980	980	980	0
104	20230824	172600	109179841	980	980	980	980	0
105	20230824	172500	109179841	980	980	980	980	0
106	20230824	172400	109179841	980	980	980	980	0
107	20230824	172300	109179841	980	980	980	980	0
108	20230824	172200	109179841	980	980	980	980	0
109	20230824	172100	109179841	980	980	980	980	0
110	20230824	172000	109179841	980	980	980	980	0
111	20230824	171900	109179841	980	980	980	980	0
112	20230824	171800	109179841	980	980	980	980	0
113	20230824	171700	109179841	980	980	980	980	0
114	20230824	171600	109179841	980	980	980	980	0
115	20230824	171500	109179841	980	980	980	980	0
116	20230824	171400	109179841	980	980	980	980	0
117	20230824	171300	109179841	980	980	980	980	0
118	20230824	171200	109179841	980	980	980	980	0
119	20230824	171100	109179841	980	980	980	980	0
120	20230824	171000	109179841	980	980	980	980	0
121	20230824	170900	109179841	980	980	980	980	0
122	20230824	170800	109179841	980	980	980	980	3288
123	20230824	170700	109179841	980	980	980	980	0
124	20230824	170600	109179841	980	980	980	980	0
125	20230824	170500	109179841	980	980	980	980	0
126	20230824	170400	109179841	980	980	980	980	0
127	20230824	170300	109179841	980	980	980	980	0
128	20230824	170200	109179841	980	980	980	980	0
129	20230824	170100	109179841	980	980	980	980	0
130	20230824	170000	109179841	980	980	980	980	0
131	20230824	165900	109179841	980	980	980	980	0
132	20230824	165800	109179841	980	980	980	980	0
133	20230824	165700	109179841	980	980	980	980	0
134	20230824	165600	109179841	980	980	980	980	0
135	20230824	165500	109179841	980	980	980	980	0
136	20230824	165400	109179841	980	980	980	980	0
137	20230824	165300	109179841	980	980	980	980	0
138	20230824	165200	109179841	980	980	980	980	0
139	20230824	165100	109179841	980	980	980	980	0
140	20230824	165000	109179841	980	980	980	980	0
141	20230824	164900	109179841	980	980	980	980	0
142	20230824	164800	109179841	980	980	980	980	0
143	20230824	164700	109179841	980	980	980	980	0
144	20230824	164600	109179841	980	980	980	980	0
145	20230824	164500	109179841	980	980	980	980	0
146	20230824	164400	109179841	980	980	980	980	0
147	20230824	164300	109179841	980	980	980	980	0
148	20230824	164200	109179841	980	980	980	980	0
149	20230824	164100	109179841	980	980	980	980	0
150	20230824	164000	109179841	980	980	980	980	0
151	20230824	163900	109179841	980	980	980	980	0
152	20230824	163800	109179841	980	980	980	980	3288
153	20230824	163700	109179841	980	980	980	980	0
154	20230824	163600	109179841	980	980	980	980	0
155	20230824	163500	109179841	980	980	980	980	0
156	20230824	163400	109179841	980	980	980	980	0
157	20230824	163300	109179841	980	980	980	980	0
158	20230824	163200	109179841	980	980	980	980	0
159	20230824	163100	109179841	980	980	980	980	0
160	20230824	163000	109179841	980	980	980	980	0
161	20230824	162900	109179841	980	980	980	980	0
162	20230824	162800	109179841	980	980	980	980	0
163	20230824	162700	109179841	980	980	980	980	0
164	20230824	162600	109179841	980	980	980	980	0
165	20230824	162500	109179841	980	980	980	980	0
166	20230824	162400	109179841	980	980	980	980	0
167	20230824	162300	109179841	980	980	980	980	0
168	20230824	162200	109179841	980	980	980	980	0
169	20230824	162100	109179841	980	980	980	980	0
170	20230824	162000	109179841	980	980	980	980	0
171	20230824	161900	109179841	980	980	980	980	0
172	20230824	161800	109179841	980	980	980	980	0
173	20230824	161700	109179841	980	980	980	980	0
174	20230824	161600	109179841	980	980	980	980	0
175	20230824	161500	109179841	980	980	980	980	0
176	20230824	161400	109179841	980	980	980	980	0
177	20230824	161300	109179841	980	980	980	980	0
178	20230824	161200	109179841	980	980	980	980	0
179	20230824	161100	109179841	980	980	980	980	0
180	20230824	161000	109179841	980	980	980	980	0
181	20230824	160900	109179841	980	980	980	980	0
182	20230824	160800	109179841	980	980	980	980	3288
183	20230824	160700	109179841	980	980	980	980	0
184	20230824	160600	109179841	980	980	980	980	0
185	20230824	160500	109179841	980	980	980	980	0
186	20230824	160400	109179841	980	980	980	980	0
187	20230824	160300	109179841	980	980	980	980	0
188	20230824	160200	109179841	980	980	980	980	0
189	20230824	160100	109179841	980	980	980	980	0
190	20230824	160000	109179841	980	980	980	980	0
191	20230824	155900	109179841	980	980	980	980	0
192	20230824	155800	109179841	980	980	980	980	0
193	20230824	155700	109179841	980	980	980	980	0
194	20230824	155600	109179841	980	980	980	980	0
195	20230824	155500	109179841	980	980	980	980	0
196	20230824	155400	109179841	980	980	980	980	0
197	20230824	155300	109179841	980	980	980	980	0
198	20230824	155200	109179841	980	980	980	980	0
199	20230824	155100	109179841	980	980	980	980	0
200	20230824	155000	109179841	980	980	980	980	0
201	20230824	154900	109179841	980	980	980	980	0
202	20230824	154800	109179841	980	980	980	980	0
203	20230824	154700	109179841	980	980	980	980	0
204	20230824	154600	109179841	980	980	980	980	0
205	20230824	154500	109179841	980	980	980	980	0
206	20230824	154400	109179841	980	980	980	980	0
207	20230824	154300	109179841	980	980	980	980	0
208	20230824	154200	109179841	980	980	980	980	0
209	20230824	154100	109179841	980	980	980	980	0
210	20230824	154000	109179841	980	980	980	980	0
211	20230824	153900	109179841	980	980	980	980	0
212	20230824	153800	109179841	980	980	980	980	3288
213	20230824	153700	109179841	980	980	980	980	0
214	20230824	153600	109179841	980	980	980	980	0
215	20230824	153500	109179841	980	980	980	980	0
216	20230824	153400	109179841	980	980	980	980	0
217	20230824	153300	109179841	980	980	980	980	0
218	20230824	153200	109179841	980	980	980	980	0
219	20230824	153100	109179841	980	980	980	980	0
220	20230824	153000	109179841	980	980	980	980	3288
221	20230824	152900	105957601	979	979	979	979	0
222	20230824	152800	105957601	979	979	979	979	0
223	20230824	152700	105957601	979	979	979	979	0
224	20230824	152600	105957601	979	979	979	979	0
225	20230824	152500	105957601	979	979	979	979	0
226	20230824	152400	105957601	979	979	979	979	0
227	20230824	152300	105957601	979	979	979	979	0
228	20230824	152200	105957601	979	979	979	979	0
229	20230824	152100	105957601	979	979	979	979	0
230	20230824	152000	105957601	979	979	979	979	0
231	20230824	151900	105957601	979	977	979	977	16
232	20230824	151800	105941967	978	978	978	978	0
233	20230824	151700	105941967	978	978	978	978	0
234	20230824	151600	105941967	978	979	979	978	46
235	20230824	151500	105896934	979	978	979	978	154
236	20230824	151400	105746318	978	978	978	978	49
237	20230824	151300	105698396	979	979	979	979	1155
238	20230824	151200	104567651	979	979	979	979	3579
239	20230824	151100	101063810	979	979	979	979	0
240	20230824	151000	101063810	979	977	979	977	254
241	20230824	150900	100815286	977	977	977	977	839
242	20230824	150800	99995583	978	978	978	978	0
243	20230824	150700	99995583	978	979	979	978	199
244	20230824	150600	99800960	978	979	979	978	2839
245	20230824	150500	97021688	979	980	980	979	9
246	20230824	150400	97012873	980	980	980	980	196
247	20230824	150300	96820793	981	981	981	981	0
248	20230824	150200	96820793	981	981	981	981	0
249	20230824	150100	96820793	981	981	981	981	0
250	20230824	150000	96820793	981	981	981	981	0
251	20230824	145900	96820793	981	981	981	981	1655
252	20230824	145800	95197238	981	981	981	981	1029
253	20230824	145700	94187789	978	978	978	978	204
254	20230824	145600	93988277	978	978	978	978	481
255	20230824	145500	93517859	977	976	977	976	2484
256	20230824	145400	91093221	977	978	978	976	12
257	20230824	145300	91081506	976	976	976	976	276
258	20230824	145200	90812130	978	978	978	978	0
259	20230824	145100	90812130	978	978	978	978	0
260	20230824	145000	90812130	978	978	978	978	10
261	20230824	144900	90802350	976	976	976	976	10
262	20230824	144800	90792590	977	978	978	977	25
263	20230824	144700	90768155	978	978	978	978	2
264	20230824	144600	90766199	978	978	978	978	0
265	20230824	144500	90766199	978	978	978	978	19
266	20230824	144400	90747617	978	978	978	978	301
267	20230824	144300	90453239	978	975	978	975	2056
268	20230824	144200	88446305	977	977	977	977	1
269	20230824	144100	88445328	977	977	977	977	0
270	20230824	144000	88445328	977	977	977	977	2
271	20230824	143900	88443374	977	977	977	977	0
272	20230824	143800	88443374	977	977	977	977	0
273	20230824	143700	88443374	977	977	977	977	0
274	20230824	143600	88443374	977	977	977	977	0
275	20230824	143500	88443374	977	977	977	977	3
276	20230824	143400	88440443	977	977	977	977	316
277	20230824	143300	88131711	977	975	977	975	1025
278	20230824	143200	87131079	976	976	976	976	6
279	20230824	143100	87125223	976	972	976	972	1405
280	20230824	143000	85755522	973	974	974	973	2069
281	20230824	142900	83741591	975	975	975	975	1
282	20230824	142800	83740616	974	974	974	974	0
283	20230824	142700	83740616	974	974	974	974	500
284	20230824	142600	83253616	974	974	974	974	319
285	20230824	142500	82942910	974	974	974	974	0
286	20230824	142400	82942910	974	974	974	974	50
287	20230824	142300	82894210	976	976	976	976	93
288	20230824	142200	82803442	975	975	975	975	1
289	20230824	142100	82802467	976	976	976	976	250
290	20230824	142000	82558467	974	974	974	974	50
291	20230824	141900	82509767	976	976	976	976	25
292	20230824	141800	82485367	975	975	975	975	0
293	20230824	141700	82485367	975	975	975	975	0
294	20230824	141600	82485367	975	975	975	975	4
295	20230824	141500	82481467	975	975	975	975	50
296	20230824	141400	82432717	973	976	976	973	2
297	20230824	141300	82430768	975	975	975	975	121
298	20230824	141200	82312793	975	975	975	975	220
299	20230824	141100	82098293	975	975	975	975	90
300	20230824	141000	82010543	975	975	975	975	74
301	20230824	140900	81938393	973	973	973	973	200
302	20230824	140800	81743793	973	973	973	973	0
303	20230824	140700	81743793	973	974	974	973	1010
304	20230824	140600	80760171	974	975	975	974	2978
305	20230824	140500	77856729	976	975	976	975	86
306	20230824	140400	77772797	975	975	975	975	7
307	20230824	140300	77765972	975	975	975	975	108
308	20230824	140200	77660672	976	976	976	976	103
309	20230824	140100	77560144	975	975	975	975	12
310	20230824	140000	77548444	975	975	975	975	17
311	20230824	135900	77531869	975	975	975	975	325
312	20230824	135800	77214994	975	974	975	973	1570
313	20230824	135700	75684643	974	974	974	973	1138
314	20230824	135600	74576269	973	973	973	973	3
315	20230824	135500	74573350	973	975	975	973	101
316	20230824	135400	74474977	974	974	974	974	0
317	20230824	135300	74474977	974	974	974	974	0
318	20230824	135200	74474977	974	974	974	974	1
319	20230824	135100	74474003	973	973	973	973	0
320	20230824	135000	74474003	973	973	973	973	0
321	20230824	134900	74474003	973	973	973	973	0
322	20230824	134800	74474003	973	974	974	973	952
323	20230824	134700	73546899	976	976	976	976	0
324	20230824	134600	73546899	976	976	976	976	0
325	20230824	134500	73546899	976	976	976	976	0
326	20230824	134400	73546899	976	976	976	976	1
327	20230824	134300	73545923	974	974	974	974	0
328	20230824	134200	73545923	974	974	977	974	273
329	20230824	134100	73279971	975	975	975	975	230
330	20230824	134000	73055721	975	975	975	975	0
331	20230824	133900	73055721	975	976	976	975	1486
332	20230824	133800	71606821	975	975	975	975	0
333	20230824	133700	71606821	975	975	975	975	150
334	20230824	133600	71460571	977	977	977	977	0
335	20230824	133500	71460571	977	977	977	977	0
336	20230824	133400	71460571	977	977	977	977	2
337	20230824	133300	71458617	977	977	977	977	2888
338	20230824	133200	68637041	977	977	977	977	0
339	20230824	133100	68637041	977	977	977	977	0
340	20230824	133000	68637041	977	977	977	977	1
341	20230824	132900	68636064	977	977	977	977	25
342	20230824	132800	68611639	975	975	975	975	0
343	20230824	132700	68611639	975	976	976	975	1613
344	20230824	132600	67037832	976	977	977	976	2000
345	20230824	132500	65084832	976	976	976	976	0
346	20230824	132400	65084832	976	977	977	976	600
347	20230824	132300	64499132	976	976	976	976	0
348	20230824	132200	64499132	976	976	976	976	0
349	20230824	132100	64499132	976	976	976	976	0
350	20230824	132000	64499132	976	976	976	976	0
351	20230824	131900	64499132	976	976	976	976	0
352	20230824	131800	64499132	976	976	976	976	0
353	20230824	131700	64499132	976	976	976	976	0
354	20230824	131600	64499132	976	976	976	976	0
355	20230824	131500	64499132	976	976	976	976	0
356	20230824	131400	64499132	976	976	976	976	400
357	20230824	131300	64108732	976	977	977	976	17
358	20230824	131200	64092133	976	976	976	976	0
359	20230824	131100	64092133	976	976	976	976	798
360	20230824	131000	63313285	976	976	976	976	0
361	20230824	130900	63313285	976	976	976	976	319
362	20230824	130800	63001941	976	976	976	976	0
363	20230824	130700	63001941	976	976	976	976	1
364	20230824	130600	63000965	977	977	977	977	100
365	20230824	130500	62903265	977	977	977	977	0
366	20230824	130400	62903265	977	977	977	977	1103
367	20230824	130300	61825634	977	977	977	977	625
368	20230824	130200	61215009	977	977	977	977	0
369	20230824	130100	61215009	977	977	977	977	700
370	20230824	130000	60531109	977	977	977	977	0
371	20230824	125900	60531109	977	977	977	977	0
372	20230824	125800	60531109	977	977	977	977	0
373	20230824	125700	60531109	977	977	977	977	500
374	20230824	125600	60042609	978	978	978	978	0
375	20230824	125500	60042609	978	978	978	978	0
376	20230824	125400	60042609	978	978	978	978	10
377	20230824	125300	60032829	978	979	979	978	486
378	20230824	125200	59557037	980	980	980	980	0
379	20230824	125100	59557037	980	980	980	980	0
380	20230824	125000	59557037	980	980	980	980	0
381	20230824	124900	59557037	980	980	980	980	0
382	20230824	124800	59557037	980	980	980	980	0
383	20230824	124700	59557037	980	980	980	980	0
384	20230824	124600	59557037	980	980	980	980	0
385	20230824	124500	59557037	980	980	980	980	0
386	20230824	124400	59557037	980	980	980	980	0
387	20230824	124300	59557037	980	980	980	980	0
388	20230824	124200	59557037	980	980	980	980	102
389	20230824	124100	59457077	980	980	980	980	1
390	20230824	124000	59456097	977	977	977	977	0
391	20230824	123900	59456097	977	979	979	977	500
392	20230824	123800	58967593	981	981	981	981	0
393	20230824	123700	58967593	981	981	981	981	0
394	20230824	123600	58967593	981	981	981	981	1
395	20230824	123500	58966612	977	977	977	977	0
396	20230824	123400	58966612	977	977	977	977	0
397	20230824	123300	58966612	977	977	977	977	0
398	20230824	123200	58966612	977	977	977	977	1
399	20230824	123100	58965635	978	978	978	978	0
400	20230824	123000	58965635	978	978	978	978	0
401	20230824	122900	58965635	978	978	978	978	541
402	20230824	122800	58436537	980	980	980	980	0
403	20230824	122700	58436537	980	980	980	980	0
404	20230824	122600	58436537	980	980	980	980	582
405	20230824	122500	57866177	980	980	980	980	0
406	20230824	122400	57866177	980	980	980	980	0
407	20230824	122300	57866177	980	980	980	980	0
408	20230824	122200	57866177	980	980	980	980	0
409	20230824	122100	57866177	980	980	980	980	1
410	20230824	122000	57865197	980	980	980	980	1
411	20230824	121900	57864217	978	978	978	978	0
412	20230824	121800	57864217	978	978	980	978	52
413	20230824	121700	57813359	978	979	979	978	3
414	20230824	121600	57810423	980	978	980	978	209
415	20230824	121500	57606019	980	980	980	980	1
416	20230824	121400	57605039	979	979	979	979	1727
417	20230824	121300	55914306	980	982	982	980	1162
418	20230824	121200	54775544	981	983	983	980	215
419	20230824	121100	54564633	982	982	982	982	0
420	20230824	121000	54564633	982	982	982	982	544
421	20230824	120900	54030425	983	983	983	983	1
422	20230824	120800	54029442	982	982	982	982	192
423	20230824	120700	53840898	982	982	982	982	0
424	20230824	120600	53840898	982	982	982	982	0
425	20230824	120500	53840898	982	982	982	982	0
426	20230824	120400	53840898	982	981	982	981	328
427	20230824	120300	53519129	982	981	982	981	254
428	20230824	120200	53269702	981	981	981	981	237
429	20230824	120100	53037205	983	983	983	983	0
430	20230824	120000	53037205	983	983	983	983	0
431	20230824	115900	53037205	983	983	983	983	0
432	20230824	115800	53037205	983	983	983	983	0
433	20230824	115700	53037205	983	983	983	983	1
434	20230824	115600	53036222	983	983	983	983	0
435	20230824	115500	53036222	983	983	983	983	0
436	20230824	115400	53036222	983	983	983	983	0
437	20230824	115300	53036222	983	983	983	983	0
438	20230824	115200	53036222	983	983	983	983	0
439	20230824	115100	53036222	983	983	983	983	0
440	20230824	115000	53036222	983	983	983	983	0
441	20230824	114900	53036222	983	983	983	983	0
442	20230824	114800	53036222	983	983	983	983	0
443	20230824	114700	53036222	983	983	983	983	0
444	20230824	114600	53036222	983	983	983	983	1
445	20230824	114500	53035239	983	983	983	983	0
446	20230824	114400	53035239	983	981	983	981	3563
447	20230824	114300	49534300	981	981	981	981	2
448	20230824	114200	49532338	981	981	981	981	2
449	20230824	114100	49530376	980	980	980	980	0
450	20230824	114000	49530376	980	980	980	980	0
451	20230824	113900	49530376	980	981	981	980	1221
452	20230824	113800	48333617	982	982	982	982	0
453	20230824	113700	48333617	982	982	982	982	0
454	20230824	113600	48333617	982	982	982	982	1
455	20230824	113500	48332635	981	981	981	981	4
456	20230824	113400	48328711	982	982	982	982	0
457	20230824	113300	48328711	982	982	982	982	0
458	20230824	113200	48328711	982	982	982	982	0
459	20230824	113100	48328711	982	982	982	982	0
460	20230824	113000	48328711	982	982	982	982	0
461	20230824	112900	48328711	982	982	982	982	0
462	20230824	112800	48328711	982	982	982	982	0
463	20230824	112700	48328711	982	982	982	982	33
464	20230824	112600	48296305	981	981	981	981	0
465	20230824	112500	48296305	981	981	981	981	0
466	20230824	112400	48296305	981	981	981	981	0
467	20230824	112300	48296305	981	981	981	981	0
468	20230824	112200	48296305	981	981	981	981	0
469	20230824	112100	48296305	981	981	981	981	0
470	20230824	112000	48296305	981	982	982	981	130
471	20230824	111900	48168715	982	982	982	982	13
472	20230824	111800	48155949	981	981	981	981	0
473	20230824	111700	48155949	981	981	981	981	0
474	20230824	111600	48155949	981	981	981	981	1000
475	20230824	111500	47174949	981	981	981	981	1
476	20230824	111400	47173968	982	982	982	982	0
477	20230824	111300	47173968	982	982	982	982	0
478	20230824	111200	47173968	982	982	982	982	0
479	20230824	111100	47173968	982	982	982	982	0
480	20230824	111000	47173968	982	982	982	982	0
481	20230824	110900	47173968	982	982	982	982	58
482	20230824	110800	47117012	981	981	981	981	0
483	20230824	110700	47117012	981	981	981	981	1
484	20230824	110600	47116031	982	981	982	981	35
485	20230824	110500	47081694	981	981	981	981	0
486	20230824	110400	47081694	981	981	981	981	350
487	20230824	110300	46738344	982	982	982	982	0
488	20230824	110200	46738344	982	982	982	982	0
489	20230824	110100	46738344	982	982	982	981	1159
490	20230824	110000	45600435	982	982	982	982	0
491	20230824	105900	45600435	982	984	984	982	2
492	20230824	105800	45598469	984	984	984	984	1
493	20230824	105700	45597485	984	984	984	984	0
494	20230824	105600	45597485	984	984	984	984	0
495	20230824	105500	45597485	984	984	984	984	1
496	20230824	105400	45596501	984	982	984	982	12
497	20230824	105300	45584715	984	984	984	984	1
498	20230824	105200	45583731	984	984	984	984	0
499	20230824	105100	45583731	984	983	984	983	1205
500	20230824	105000	44399215	983	983	983	983	1
501	20230824	104900	44398232	983	982	983	982	2
502	20230824	104800	44396267	982	983	983	982	22
503	20230824	104700	44374662	982	983	983	982	25
504	20230824	104600	44350111	982	980	982	980	548
505	20230824	104500	43812031	982	980	982	980	130
506	20230824	104400	43684591	980	980	980	980	642
507	20230824	104300	43055431	982	980	982	980	117
508	20230824	104200	42940751	983	983	983	983	0
509	20230824	104100	42940751	983	982	983	982	200
510	20230824	104000	42744251	983	983	983	983	0
511	20230824	103900	42744251	983	983	983	983	1
512	20230824	103800	42743268	982	980	982	980	410
513	20230824	103700	42341148	980	980	980	980	11
514	20230824	103600	42330368	982	980	982	980	3
515	20230824	103500	42327426	982	980	982	980	130
516	20230824	103400	42199768	982	984	984	982	25
517	20230824	103300	42175216	982	980	982	980	132
518	20230824	103200	42045602	980	980	980	980	1000
519	20230824	103100	41065602	980	980	980	980	0
520	20230824	103000	41065602	980	980	980	980	213
521	20230824	102900	40856862	980	982	982	979	598
522	20230824	102800	40271308	983	983	983	983	0
523	20230824	102700	40271308	983	983	983	983	2171
524	20230824	102600	38137215	984	984	984	984	250
525	20230824	102500	37891215	985	981	985	981	1725
526	20230824	102400	36194736	981	981	981	981	1
527	20230824	102300	36193755	980	980	980	980	0
528	20230824	102200	36193755	980	980	980	979	521
529	20230824	102100	35683675	983	980	983	980	253
530	20230824	102000	35435732	984	984	984	984	0
531	20230824	101900	35435732	984	979	984	979	1800
532	20230824	101800	33671632	980	980	980	979	55
533	20230824	101700	33617734	980	980	980	980	13
534	20230824	101600	33604994	980	980	980	980	0
535	20230824	101500	33604994	980	980	980	980	0
536	20230824	101400	33604994	980	980	980	980	0
537	20230824	101300	33604994	980	978	980	978	23
538	20230824	101200	33582486	977	977	977	977	1998
539	20230824	101100	31630440	977	976	977	976	10
540	20230824	101000	31620678	975	975	975	975	11
541	20230824	100900	31609953	974	974	974	974	0
542	20230824	100800	31609953	974	974	974	974	0
543	20230824	100700	31609953	974	974	974	974	322
544	20230824	100600	31296325	973	975	975	973	3645
545	20230824	100500	27742770	973	975	975	973	1412
546	20230824	100400	26366750	976	973	976	973	2068
547	20230824	100300	24350558	974	974	974	974	0
548	20230824	100200	24350558	974	974	974	974	103
549	20230824	100100	24250236	974	974	974	974	0
550	20230824	100000	24250236	974	973	974	973	11
551	20230824	095900	24239526	968	968	968	968	0
552	20230824	095800	24239526	968	968	968	968	0
553	20230824	095700	24239526	968	968	968	968	0
554	20230824	095600	24239526	968	968	968	968	724
555	20230824	095500	23538694	968	968	968	968	0
556	20230824	095400	23538694	968	968	968	968	0
557	20230824	095300	23538694	968	968	968	968	0
558	20230824	095200	23538694	968	970	970	968	414
559	20230824	095100	23137489	970	970	970	970	0
560	20230824	095000	23137489	970	973	973	970	1501
561	20230824	094900	21681100	973	973	973	973	0
562	20230824	094800	21681100	973	973	973	973	0
563	20230824	094700	21681100	973	973	973	973	100
564	20230824	094600	21583800	973	973	973	973	100
565	20230824	094500	21486500	974	974	974	974	1
566	20230824	094400	21485526	973	973	973	973	0
567	20230824	094300	21485526	973	973	973	973	108
568	20230824	094200	21380442	974	975	975	974	290
569	20230824	094100	21097903	975	975	975	975	0
570	20230824	094000	21097903	975	975	975	975	0
571	20230824	093900	21097903	975	977	977	975	40
572	20230824	093800	21058882	977	977	977	977	0
573	20230824	093700	21058882	977	979	979	977	782
574	20230824	093600	20294863	980	979	980	979	260
575	20230824	093500	20040210	979	979	979	979	5
576	20230824	093400	20035315	979	979	979	979	10
577	20230824	093300	20025525	979	979	979	979	94
578	20230824	093200	19933499	981	981	981	981	200
579	20230824	093100	19737299	982	982	982	982	0
580	20230824	093000	19737299	982	982	982	982	1
581	20230824	092900	19736317	983	983	983	983	0
582	20230824	092800	19736317	983	983	983	983	18
583	20230824	092700	19718623	983	983	983	983	1274
584	20230824	092600	18466281	977	984	984	977	1320
585	20230824	092500	17176478	980	980	980	980	0
586	20230824	092400	17176478	980	978	980	978	2026
587	20230824	092300	15191695	977	976	977	975	801
588	20230824	092200	14409443	975	975	975	975	1318
589	20230824	092100	13124393	975	976	976	975	16
590	20230824	092000	13108787	976	975	976	974	1510
591	20230824	091900	11636052	974	975	975	974	276
592	20230824	091800	11367227	975	975	975	974	1027
593	20230824	091700	10366730	975	974	976	974	298
594	20230824	091600	10076381	976	977	977	974	696
595	20230824	091500	9398470	974	976	976	974	491
596	20230824	091400	8920056	978	977	978	976	21
597	20230824	091300	8899548	978	978	978	978	1
598	20230824	091200	8898570	974	980	980	974	38
599	20230824	091100	8861546	980	980	980	980	1000
600	20230824	091000	7881546	981	980	981	980	1000
601	20230824	090900	6901078	981	979	981	979	1003
602	20230824	090800	5919135	979	979	979	979	1000
603	20230824	090700	4940135	979	979	980	979	502
604	20230824	090600	4448433	980	983	983	980	583
605	20230824	090500	3877090	975	977	977	975	1043
606	20230824	090400	2860129	977	985	993	977	285
607	20230824	090300	2579661	977	970	987	970	26
608	20230824	090200	2554242	970	970	970	970	0
609	20230824	090100	2554242	970	970	970	970	1
610	20230824	090000	2553272	969	968	969	967	2637