KissMeData/014990/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185500	231998215	914	914	914	914	1579
3	20230822	185400	231998215	914	914	914	914	0
4	20230822	185300	231998215	914	914	914	914	0
5	20230822	185200	231998215	914	914	914	914	0
6	20230822	185100	231998215	914	914	914	914	0
7	20230822	185000	231998215	914	914	914	914	0
8	20230822	184900	231998215	914	914	914	914	0
9	20230822	184800	231998215	914	914	914	914	0
10	20230822	184700	231998215	914	914	914	914	0
11	20230822	184600	231998215	914	914	914	914	0
12	20230822	184500	231998215	914	914	914	914	0
13	20230822	184400	231998215	914	914	914	914	0
14	20230822	184300	231998215	914	914	914	914	0
15	20230822	184200	231998215	914	914	914	914	0
16	20230822	184100	231998215	914	914	914	914	0
17	20230822	184000	231998215	914	914	914	914	0
18	20230822	183900	231998215	914	914	914	914	0
19	20230822	183800	231998215	914	914	914	914	0
20	20230822	183700	231998215	914	914	914	914	0
21	20230822	183600	231998215	914	914	914	914	0
22	20230822	183500	231998215	914	914	914	914	0
23	20230822	183400	231998215	914	914	914	914	0
24	20230822	183300	231998215	914	914	914	914	0
25	20230822	183200	231998215	914	914	914	914	0
26	20230822	183100	231998215	914	914	914	914	0
27	20230822	183000	231998215	914	914	914	914	0
28	20230822	182900	231998215	914	914	914	914	0
29	20230822	182800	231998215	914	914	914	914	0
30	20230822	182700	231998215	914	914	914	914	0
31	20230822	182600	231998215	914	914	914	914	0
32	20230822	182500	231998215	914	914	914	914	1579
33	20230822	182400	231998215	914	914	914	914	0
34	20230822	182300	231998215	914	914	914	914	0
35	20230822	182200	231998215	914	914	914	914	0
36	20230822	182100	231998215	914	914	914	914	0
37	20230822	182000	231998215	914	914	914	914	0
38	20230822	181900	231998215	914	914	914	914	0
39	20230822	181800	231998215	914	914	914	914	0
40	20230822	181700	231998215	914	914	914	914	0
41	20230822	181600	231998215	914	914	914	914	0
42	20230822	181500	231998215	914	914	914	914	0
43	20230822	181400	231998215	914	914	914	914	0
44	20230822	181300	231998215	914	914	914	914	0
45	20230822	181200	231998215	914	914	914	914	0
46	20230822	181100	231998215	914	914	914	914	0
47	20230822	181000	231998215	914	914	914	914	0
48	20230822	180900	231998215	914	914	914	914	0
49	20230822	180800	231998215	914	914	914	914	0
50	20230822	180700	231998215	914	914	914	914	0
51	20230822	180600	231998215	914	914	914	914	0
52	20230822	180500	231998215	914	914	914	914	0
53	20230822	180400	231998215	914	914	914	914	0
54	20230822	180300	231998215	914	914	914	914	0
55	20230822	180200	231998215	914	914	914	914	0
56	20230822	180100	231998215	914	914	914	914	0
57	20230822	180000	231998215	914	914	914	914	0
58	20230822	175900	231998215	914	914	914	914	0
59	20230822	175800	231998215	914	914	914	914	0
60	20230822	175700	231998215	914	914	914	914	0
61	20230822	175600	231998215	914	914	914	914	0
62	20230822	175500	231998215	914	914	914	914	1579
63	20230822	175400	231998215	914	914	914	914	0
64	20230822	175300	231998215	914	914	914	914	0
65	20230822	175200	231998215	914	914	914	914	0
66	20230822	175100	231998215	914	914	914	914	0
67	20230822	175000	231998215	914	914	914	914	0
68	20230822	174900	231998215	914	914	914	914	0
69	20230822	174800	231998215	914	914	914	914	0
70	20230822	174700	231998215	914	914	914	914	0
71	20230822	174600	231998215	914	914	914	914	0
72	20230822	174500	231998215	914	914	914	914	0
73	20230822	174400	231998215	914	914	914	914	0
74	20230822	174300	231998215	914	914	914	914	0
75	20230822	174200	231998215	914	914	914	914	0
76	20230822	174100	231998215	914	914	914	914	0
77	20230822	174000	231998215	914	914	914	914	0
78	20230822	173900	231998215	914	914	914	914	0
79	20230822	173800	231998215	914	914	914	914	0
80	20230822	173700	231998215	914	914	914	914	0
81	20230822	173600	231998215	914	914	914	914	0
82	20230822	173500	231998215	914	914	914	914	0
83	20230822	173400	231998215	914	914	914	914	0
84	20230822	173300	231998215	914	914	914	914	0
85	20230822	173200	231998215	914	914	914	914	0
86	20230822	173100	231998215	914	914	914	914	0
87	20230822	173000	231998215	914	914	914	914	0
88	20230822	172900	231998215	914	914	914	914	0
89	20230822	172800	231998215	914	914	914	914	0
90	20230822	172700	231998215	914	914	914	914	0
91	20230822	172600	231998215	914	914	914	914	0
92	20230822	172500	231998215	914	914	914	914	1579
93	20230822	172400	231998215	914	914	914	914	0
94	20230822	172300	231998215	914	914	914	914	0
95	20230822	172200	231998215	914	914	914	914	0
96	20230822	172100	231998215	914	914	914	914	0
97	20230822	172000	231998215	914	914	914	914	0
98	20230822	171900	231998215	914	914	914	914	0
99	20230822	171800	231998215	914	914	914	914	0
100	20230822	171700	231998215	914	914	914	914	0
101	20230822	171600	231998215	914	914	914	914	0
102	20230822	171500	231998215	914	914	914	914	0
103	20230822	171400	231998215	914	914	914	914	0
104	20230822	171300	231998215	914	914	914	914	0
105	20230822	171200	231998215	914	914	914	914	0
106	20230822	171100	231998215	914	914	914	914	0
107	20230822	171000	231998215	914	914	914	914	0
108	20230822	170900	231998215	914	914	914	914	0
109	20230822	170800	231998215	914	914	914	914	0
110	20230822	170700	231998215	914	914	914	914	0
111	20230822	170600	231998215	914	914	914	914	0
112	20230822	170500	231998215	914	914	914	914	0
113	20230822	170400	231998215	914	914	914	914	0
114	20230822	170300	231998215	914	914	914	914	0
115	20230822	170200	231998215	914	914	914	914	0
116	20230822	170100	231998215	914	914	914	914	0
117	20230822	170000	231998215	914	914	914	914	0
118	20230822	165900	231998215	914	914	914	914	0
119	20230822	165800	231998215	914	914	914	914	0
120	20230822	165700	231998215	914	914	914	914	0
121	20230822	165600	231998215	914	914	914	914	0
122	20230822	165500	231998215	914	914	914	914	1579
123	20230822	165400	231998215	914	914	914	914	0
124	20230822	165300	231998215	914	914	914	914	0
125	20230822	165200	231998215	914	914	914	914	0
126	20230822	165100	231998215	914	914	914	914	0
127	20230822	165000	231998215	914	914	914	914	0
128	20230822	164900	231998215	914	914	914	914	0
129	20230822	164800	231998215	914	914	914	914	0
130	20230822	164700	231998215	914	914	914	914	0
131	20230822	164600	231998215	914	914	914	914	0
132	20230822	164500	231998215	914	914	914	914	0
133	20230822	164400	231998215	914	914	914	914	0
134	20230822	164300	231998215	914	914	914	914	0
135	20230822	164200	231998215	914	914	914	914	0
136	20230822	164100	231998215	914	914	914	914	0
137	20230822	164000	231998215	914	914	914	914	0
138	20230822	163900	231998215	914	914	914	914	0
139	20230822	163800	231998215	914	914	914	914	0
140	20230822	163700	231998215	914	914	914	914	0
141	20230822	163600	231998215	914	914	914	914	0
142	20230822	163500	231998215	914	914	914	914	0
143	20230822	163400	231998215	914	914	914	914	0
144	20230822	163300	231998215	914	914	914	914	0
145	20230822	163200	231998215	914	914	914	914	0
146	20230822	163100	231998215	914	914	914	914	0
147	20230822	163000	231998215	914	914	914	914	0
148	20230822	162900	231998215	914	914	914	914	0
149	20230822	162800	231998215	914	914	914	914	0
150	20230822	162700	231998215	914	914	914	914	0
151	20230822	162600	231998215	914	914	914	914	0
152	20230822	162500	231998215	914	914	914	914	1579
153	20230822	162400	231998215	914	914	914	914	0
154	20230822	162300	231998215	914	914	914	914	0
155	20230822	162200	231998215	914	914	914	914	0
156	20230822	162100	231998215	914	914	914	914	0
157	20230822	162000	231998215	914	914	914	914	0
158	20230822	161900	231998215	914	914	914	914	0
159	20230822	161800	231998215	914	914	914	914	0
160	20230822	161700	231998215	914	914	914	914	0
161	20230822	161600	231998215	914	914	914	914	0
162	20230822	161500	231998215	914	914	914	914	0
163	20230822	161400	231998215	914	914	914	914	0
164	20230822	161300	231998215	914	914	914	914	0
165	20230822	161200	231998215	914	914	914	914	0
166	20230822	161100	231998215	914	914	914	914	0
167	20230822	161000	231998215	914	914	914	914	0
168	20230822	160900	231998215	914	914	914	914	0
169	20230822	160800	231998215	914	914	914	914	0
170	20230822	160700	231998215	914	914	914	914	0
171	20230822	160600	231998215	914	914	914	914	0
172	20230822	160500	231998215	914	914	914	914	0
173	20230822	160400	231998215	914	914	914	914	0
174	20230822	160300	231998215	914	914	914	914	0
175	20230822	160200	231998215	914	914	914	914	0
176	20230822	160100	231998215	914	914	914	914	0
177	20230822	160000	231998215	914	914	914	914	0
178	20230822	155900	231998215	914	914	914	914	0
179	20230822	155800	231998215	914	914	914	914	0
180	20230822	155700	231998215	914	914	914	914	0
181	20230822	155600	231998215	914	914	914	914	0
182	20230822	155500	231998215	914	914	914	914	1579
183	20230822	155400	231998215	914	914	914	914	0
184	20230822	155300	231998215	914	914	914	914	0
185	20230822	155200	231998215	914	914	914	914	0
186	20230822	155100	231998215	914	914	914	914	0
187	20230822	155000	231998215	914	914	914	914	0
188	20230822	154900	231998215	914	914	914	914	0
189	20230822	154800	231998215	914	914	914	914	0
190	20230822	154700	231998215	914	914	914	914	0
191	20230822	154600	231998215	914	914	914	914	0
192	20230822	154500	231998215	914	914	914	914	0
193	20230822	154400	231998215	914	914	914	914	0
194	20230822	154300	231998215	914	914	914	914	0
195	20230822	154200	231998215	914	914	914	914	0
196	20230822	154100	231998215	914	914	914	914	0
197	20230822	154000	231998215	914	914	914	914	0
198	20230822	153900	231998215	914	914	914	914	0
199	20230822	153800	231998215	914	914	914	914	0
200	20230822	153700	231998215	914	914	914	914	0
201	20230822	153600	231998215	914	914	914	914	0
202	20230822	153500	231998215	914	914	914	914	0
203	20230822	153400	231998215	914	914	914	914	0
204	20230822	153300	231998215	914	914	914	914	0
205	20230822	153200	231998215	914	914	914	914	0
206	20230822	153100	231998215	914	914	914	914	0
207	20230822	153000	231998215	914	914	914	914	1579
208	20230822	152900	230555009	916	916	916	916	0
209	20230822	152800	230555009	916	916	916	916	0
210	20230822	152700	230555009	916	916	916	916	0
211	20230822	152600	230555009	916	916	916	916	0
212	20230822	152500	230555009	916	916	916	916	0
213	20230822	152400	230555009	916	916	916	916	0
214	20230822	152300	230555009	916	916	916	916	0
215	20230822	152200	230555009	916	916	916	916	0
216	20230822	152100	230555009	916	916	916	916	0
217	20230822	152000	230555009	916	916	916	916	0
218	20230822	151900	230555009	916	915	916	915	119
219	20230822	151800	230446120	915	915	915	915	70
220	20230822	151700	230382070	916	916	916	916	20
221	20230822	151600	230363750	916	916	916	916	100
222	20230822	151500	230272150	916	916	916	916	100
223	20230822	151400	230180550	915	915	915	915	50
224	20230822	151300	230134800	916	916	916	916	0
225	20230822	151200	230134800	916	916	916	916	0
226	20230822	151100	230134800	916	916	916	914	520
227	20230822	151000	229659480	914	914	914	914	0
228	20230822	150900	229659480	914	914	914	914	934
229	20230822	150800	228805804	915	915	915	915	15
230	20230822	150700	228792079	914	914	914	914	0
231	20230822	150600	228792079	914	914	914	914	3000
232	20230822	150500	226050079	916	916	916	916	10
233	20230822	150400	226040919	914	914	914	914	39
234	20230822	150300	226005273	914	914	914	914	0
235	20230822	150200	226005273	914	914	914	914	0
236	20230822	150100	226005273	914	914	914	914	500
237	20230822	150000	225548273	916	916	916	916	0
238	20230822	145900	225548273	916	916	916	916	10
239	20230822	145800	225539113	913	913	913	913	0
240	20230822	145700	225539113	913	913	913	913	0
241	20230822	145600	225539113	913	913	913	913	0
242	20230822	145500	225539113	913	913	913	913	0
243	20230822	145400	225539113	913	913	913	913	0
244	20230822	145300	225539113	913	913	913	913	0
245	20230822	145200	225539113	913	913	913	913	0
246	20230822	145100	225539113	913	913	913	913	15
247	20230822	145000	225525418	919	919	919	919	0
248	20230822	144900	225525418	919	919	919	919	436
249	20230822	144800	225124734	919	916	920	912	6403
250	20230822	144700	219262713	916	916	916	916	10
251	20230822	144600	219253553	912	914	916	912	170
252	20230822	144500	219098073	915	915	915	915	2
253	20230822	144400	219096243	916	916	916	916	0
254	20230822	144300	219096243	916	916	916	916	10
255	20230822	144200	219087083	914	912	914	912	21
256	20230822	144100	219067891	915	915	915	915	0
257	20230822	144000	219067891	915	912	915	912	931
258	20230822	143900	218216045	912	912	912	912	585
259	20230822	143800	217682525	910	910	910	910	130
260	20230822	143700	217564225	910	910	910	910	0
261	20230822	143600	217564225	910	910	910	910	0
262	20230822	143500	217564225	910	912	912	910	2734
263	20230822	143400	215076217	912	912	912	912	3
264	20230822	143300	215073481	912	912	912	912	478
265	20230822	143200	214637545	912	912	912	912	700
266	20230822	143100	213999145	913	913	913	913	20
267	20230822	143000	213980885	913	913	913	913	1
268	20230822	142900	213979972	909	909	909	909	0
269	20230822	142800	213979972	909	909	909	909	0
270	20230822	142700	213979972	909	909	909	909	0
271	20230822	142600	213979972	909	909	909	909	0
272	20230822	142500	213979972	909	909	909	909	0
273	20230822	142400	213979972	909	911	911	909	2102
274	20230822	142300	212067642	910	910	910	910	0
275	20230822	142200	212067642	910	910	910	910	0
276	20230822	142100	212067642	910	910	910	910	0
277	20230822	142000	212067642	910	910	910	910	0
278	20230822	141900	212067642	910	910	910	910	0
279	20230822	141800	212067642	910	913	913	910	3000
280	20230822	141700	209333838	913	915	916	913	1871
281	20230822	141600	207625587	915	915	915	915	20
282	20230822	141500	207607287	913	913	913	913	0
283	20230822	141400	207607287	913	913	913	913	0
284	20230822	141300	207607287	913	913	913	913	0
285	20230822	141200	207607287	913	913	913	913	0
286	20230822	141100	207607287	913	913	913	913	0
287	20230822	141000	207607287	913	913	913	913	0
288	20230822	140900	207607287	913	913	913	913	278
289	20230822	140800	207353473	912	912	912	912	0
290	20230822	140700	207353473	912	912	912	912	1
291	20230822	140600	207352561	913	913	916	913	1995
292	20230822	140500	205531080	913	912	913	912	1061
293	20230822	140400	204562448	912	912	912	912	22
294	20230822	140300	204542384	913	912	913	912	51
295	20230822	140200	204495869	913	912	913	912	101
296	20230822	140100	204403657	912	912	912	912	55
297	20230822	140000	204353497	913	913	913	913	100
298	20230822	135900	204262197	911	911	911	911	84
299	20230822	135800	204185673	911	911	911	911	2
300	20230822	135700	204183851	911	911	911	911	653
301	20230822	135600	203588968	911	911	911	911	44
302	20230822	135500	203548884	911	911	911	911	10
303	20230822	135400	203539774	910	913	913	910	902
304	20230822	135300	202718948	910	912	912	910	72
305	20230822	135200	202653384	912	912	912	912	701
306	20230822	135100	202014072	912	912	912	912	1
307	20230822	135000	202013160	906	911	911	904	16734
308	20230822	134900	186838720	912	912	912	912	123
309	20230822	134800	186726544	913	913	913	913	0
310	20230822	134700	186726544	913	913	913	913	0
311	20230822	134600	186726544	913	913	913	913	1710
312	20230822	134500	185165314	913	913	913	913	0
313	20230822	134400	185165314	913	913	913	913	0
314	20230822	134300	185165314	913	913	913	913	0
315	20230822	134200	185165314	913	913	913	913	0
316	20230822	134100	185165314	913	913	913	913	0
317	20230822	134000	185165314	913	913	913	913	0
318	20230822	133900	185165314	913	913	913	913	50
319	20230822	133800	185119664	913	913	913	913	0
320	20230822	133700	185119664	913	913	913	913	2
321	20230822	133600	185117838	913	913	913	913	0
322	20230822	133500	185117838	913	913	913	913	190
323	20230822	133400	184944368	913	913	913	913	0
324	20230822	133300	184944368	913	913	913	913	100
325	20230822	133200	184853068	913	916	916	913	31
326	20230822	133100	184824762	915	915	915	915	3
327	20230822	133000	184822017	917	917	917	917	0
328	20230822	132900	184822017	917	917	917	917	0
329	20230822	132800	184822017	917	917	917	917	0
330	20230822	132700	184822017	917	917	917	917	0
331	20230822	132600	184822017	917	917	917	917	1
332	20230822	132500	184821100	917	917	917	917	25
333	20230822	132400	184798175	917	912	917	910	2550
334	20230822	132300	182476024	911	911	911	911	12
335	20230822	132200	182465092	916	916	918	911	380
336	20230822	132100	182117451	917	918	918	917	150
337	20230822	132000	181979871	918	918	918	918	339
338	20230822	131900	181668669	918	918	918	918	3
339	20230822	131800	181665915	918	918	918	918	500
340	20230822	131700	181206915	919	919	919	919	40
341	20230822	131600	181170155	919	919	919	901	21266
342	20230822	131500	161766084	918	918	918	918	14
343	20230822	131400	161753232	918	918	918	918	350
344	20230822	131300	161431932	918	918	918	918	0
345	20230822	131200	161431932	918	919	919	918	2100
346	20230822	131100	159504032	918	920	920	918	4607
347	20230822	131000	155269450	920	920	920	920	0
348	20230822	130900	155269450	920	920	920	920	0
349	20230822	130800	155269450	920	920	920	920	0
350	20230822	130700	155269450	920	920	920	920	0
351	20230822	130600	155269450	920	920	920	920	50
352	20230822	130500	155223450	920	922	922	920	1300
353	20230822	130400	154025450	919	919	919	919	0
354	20230822	130300	154025450	919	919	919	919	0
355	20230822	130200	154025450	919	919	919	919	0
356	20230822	130100	154025450	919	919	919	919	0
357	20230822	130000	154025450	919	919	919	919	0
358	20230822	125900	154025450	919	919	919	919	0
359	20230822	125800	154025450	919	919	919	919	0
360	20230822	125700	154025450	919	919	919	919	0
361	20230822	125600	154025450	919	919	919	919	0
362	20230822	125500	154025450	919	919	919	919	0
363	20230822	125400	154025450	919	919	919	919	24
364	20230822	125300	154003394	919	919	919	919	0
365	20230822	125200	154003394	919	919	919	919	0
366	20230822	125100	154003394	919	919	919	919	0
367	20230822	125000	154003394	919	919	919	919	1477
368	20230822	124900	152646031	919	920	920	919	111
369	20230822	124800	152544002	920	920	920	920	1
370	20230822	124700	152543082	920	920	920	920	76
371	20230822	124600	152473162	920	920	920	920	100
372	20230822	124500	152381162	920	920	920	920	0
373	20230822	124400	152381162	920	920	920	920	2
374	20230822	124300	152379322	920	920	920	920	0
375	20230822	124200	152379322	920	920	920	920	0
376	20230822	124100	152379322	920	920	920	920	1
377	20230822	124000	152378402	920	920	920	920	0
378	20230822	123900	152378402	920	920	920	920	0
379	20230822	123800	152378402	920	920	920	920	1
380	20230822	123700	152377482	920	920	920	920	14
381	20230822	123600	152364602	920	920	920	920	8
382	20230822	123500	152357242	920	920	920	920	0
383	20230822	123400	152357242	920	920	920	920	0
384	20230822	123300	152357242	920	922	922	920	102
385	20230822	123200	152263400	919	919	919	919	0
386	20230822	123100	152263400	919	920	920	919	100
387	20230822	123000	152171490	920	921	921	920	4505
388	20230822	122900	148024371	921	921	921	921	0
389	20230822	122800	148024371	921	921	921	921	0
390	20230822	122700	148024371	921	921	921	921	0
391	20230822	122600	148024371	921	921	921	921	0
392	20230822	122500	148024371	921	922	922	921	236
393	20230822	122400	147806880	922	923	923	922	2398
394	20230822	122300	145593752	923	923	923	923	0
395	20230822	122200	145593752	923	923	923	923	2
396	20230822	122100	145591906	924	924	924	924	3
397	20230822	122000	145589134	925	923	925	923	221
398	20230822	121900	145385089	924	924	924	924	0
399	20230822	121800	145385089	924	924	924	924	0
400	20230822	121700	145385089	924	925	925	924	1636
401	20230822	121600	143873319	925	925	925	925	0
402	20230822	121500	143873319	925	925	925	925	13
403	20230822	121400	143861294	925	925	925	925	0
404	20230822	121300	143861294	925	925	925	925	0
405	20230822	121200	143861294	925	925	925	925	0
406	20230822	121100	143861294	925	925	925	925	0
407	20230822	121000	143861294	925	925	925	925	0
408	20230822	120900	143861294	925	925	925	925	0
409	20230822	120800	143861294	925	925	925	925	400
410	20230822	120700	143491294	925	925	925	925	0
411	20230822	120600	143491294	925	925	925	925	0
412	20230822	120500	143491294	925	925	925	925	0
413	20230822	120400	143491294	925	925	925	925	1
414	20230822	120300	143490369	925	925	925	925	1550
415	20230822	120200	142056619	925	924	925	924	11
416	20230822	120100	142046454	924	924	924	924	90
417	20230822	120000	141963294	924	925	925	924	2178
418	20230822	115900	139948822	925	925	925	925	0
419	20230822	115800	139948822	925	925	925	925	0
420	20230822	115700	139948822	925	925	925	925	0
421	20230822	115600	139948822	925	925	925	925	0
422	20230822	115500	139948822	925	925	925	925	0
423	20230822	115400	139948822	925	925	925	925	1
424	20230822	115300	139947897	929	929	929	929	0
425	20230822	115200	139947897	929	929	929	929	0
426	20230822	115100	139947897	929	929	929	929	0
427	20230822	115000	139947897	929	929	929	929	434
428	20230822	114900	139544711	929	925	929	925	1783
429	20230822	114800	137889480	924	924	924	924	22
430	20230822	114700	137869152	925	925	925	925	0
431	20230822	114600	137869152	925	925	925	925	131
432	20230822	114500	137747977	925	925	925	925	0
433	20230822	114400	137747977	925	926	926	925	1400
434	20230822	114300	136452497	927	927	927	927	0
435	20230822	114200	136452497	927	927	927	927	0
436	20230822	114100	136452497	927	927	927	927	0
437	20230822	114000	136452497	927	927	927	927	0
438	20230822	113900	136452497	927	927	927	927	108
439	20230822	113800	136352381	927	927	927	927	0
440	20230822	113700	136352381	927	927	927	927	0
441	20230822	113600	136352381	927	927	927	927	100
442	20230822	113500	136259681	928	928	928	928	0
443	20230822	113400	136259681	928	926	928	926	2
444	20230822	113300	136257827	925	925	925	925	0
445	20230822	113200	136257827	925	925	925	925	100
446	20230822	113100	136165327	926	926	926	926	9
447	20230822	113000	136156993	925	924	925	923	1272
448	20230822	112900	134980466	922	924	925	922	102
449	20230822	112800	134886126	919	919	919	919	0
450	20230822	112700	134886126	919	919	919	919	0
451	20230822	112600	134886126	919	919	919	919	0
452	20230822	112500	134886126	919	920	920	919	5000
453	20230822	112400	130289866	919	919	919	919	0
454	20230822	112300	130289866	919	919	919	919	0
455	20230822	112200	130289866	919	919	919	919	0
456	20230822	112100	130289866	919	919	919	919	0
457	20230822	112000	130289866	919	919	919	919	0
458	20230822	111900	130289866	919	919	919	919	0
459	20230822	111800	130289866	919	922	922	919	5000
460	20230822	111700	125688241	922	922	922	922	0
461	20230822	111600	125688241	922	922	922	922	51
462	20230822	111500	125641219	922	922	922	922	0
463	20230822	111400	125641219	922	922	922	922	0
464	20230822	111300	125641219	922	922	922	922	0
465	20230822	111200	125641219	922	922	922	922	6
466	20230822	111100	125635687	922	922	922	922	0
467	20230822	111000	125635687	922	922	922	922	0
468	20230822	110900	125635687	922	922	922	922	90
469	20230822	110800	125552707	925	925	925	925	0
470	20230822	110700	125552707	925	925	925	925	0
471	20230822	110600	125552707	925	925	925	925	0
472	20230822	110500	125552707	925	925	925	925	0
473	20230822	110400	125552707	925	925	925	925	2
474	20230822	110300	125550857	925	925	925	925	0
475	20230822	110200	125550857	925	925	925	925	0
476	20230822	110100	125550857	925	925	925	925	2
477	20230822	110000	125549007	925	925	925	925	0
478	20230822	105900	125549007	925	925	925	925	0
479	20230822	105800	125549007	925	925	925	925	0
480	20230822	105700	125549007	925	925	925	925	10
481	20230822	105600	125539757	925	924	925	924	180
482	20230822	105500	125373270	920	920	920	920	0
483	20230822	105400	125373270	920	920	920	920	0
484	20230822	105300	125373270	920	920	920	920	0
485	20230822	105200	125373270	920	920	920	920	0
486	20230822	105100	125373270	920	920	920	920	0
487	20230822	105000	125373270	920	920	920	920	0
488	20230822	104900	125373270	920	920	920	920	0
489	20230822	104800	125373270	920	920	920	920	0
490	20230822	104700	125373270	920	920	920	920	0
491	20230822	104600	125373270	920	920	920	920	0
492	20230822	104500	125373270	920	920	920	920	0
493	20230822	104400	125373270	920	920	920	920	100
494	20230822	104300	125281270	925	925	925	925	0
495	20230822	104200	125281270	925	920	925	920	130
496	20230822	104100	125161520	919	919	919	919	0
497	20230822	104000	125161520	919	919	919	919	1
498	20230822	103900	125160601	920	923	923	920	29491
499	20230822	103800	98021231	926	926	926	926	15
500	20230822	103700	98007341	926	926	926	926	0
501	20230822	103600	98007341	926	926	926	926	47
502	20230822	103500	97963819	922	922	922	922	0
503	20230822	103400	97963819	922	922	922	922	0
504	20230822	103300	97963819	922	922	922	922	0
505	20230822	103200	97963819	922	922	922	922	0
506	20230822	103100	97963819	922	922	922	922	0
507	20230822	103000	97963819	922	922	922	922	5
508	20230822	102900	97959209	926	926	926	926	0
509	20230822	102800	97959209	926	926	926	926	0
510	20230822	102700	97959209	926	926	926	926	0
511	20230822	102600	97959209	926	926	926	926	0
512	20230822	102500	97959209	926	926	926	926	4
513	20230822	102400	97955505	926	926	926	926	0
514	20230822	102300	97955505	926	925	926	925	3
515	20230822	102200	97952728	925	925	925	925	3
516	20230822	102100	97949953	925	925	925	925	500
517	20230822	102000	97487453	925	925	925	925	0
518	20230822	101900	97487453	925	925	925	925	0
519	20230822	101800	97487453	925	925	925	925	10
520	20230822	101700	97478203	921	921	921	921	0
521	20230822	101600	97478203	921	921	921	921	2
522	20230822	101500	97476361	921	921	921	921	25
523	20230822	101400	97453336	924	924	924	924	0
524	20230822	101300	97453336	924	924	924	924	0
525	20230822	101200	97453336	924	924	924	924	0
526	20230822	101100	97453336	924	924	924	924	355
527	20230822	101000	97125316	921	921	921	921	0
528	20230822	100900	97125316	921	921	921	921	0
529	20230822	100800	97125316	921	921	921	921	48
530	20230822	100700	97081108	920	920	920	920	0
531	20230822	100600	97081108	920	921	921	920	10
532	20230822	100500	97071907	920	923	923	920	356
533	20230822	100400	96744367	920	920	920	920	0
534	20230822	100300	96744367	920	920	920	920	0
535	20230822	100200	96744367	920	920	920	920	0
536	20230822	100100	96744367	920	920	920	920	0
537	20230822	100000	96744367	920	920	920	920	106
538	20230822	095900	96646847	920	925	925	920	11003
539	20230822	095800	86523637	925	925	925	925	0
540	20230822	095700	86523637	925	925	925	925	205
541	20230822	095600	86334012	921	921	921	921	1
542	20230822	095500	86333091	925	925	925	925	10
543	20230822	095400	86323841	925	925	925	925	0
544	20230822	095300	86323841	925	925	925	925	0
545	20230822	095200	86323841	925	925	925	925	0
546	20230822	095100	86323841	925	925	925	925	162
547	20230822	095000	86173991	925	925	925	925	4
548	20230822	094900	86170291	925	924	925	924	6
549	20230822	094800	86164745	925	925	925	925	0
550	20230822	094700	86164745	925	922	925	921	1552
551	20230822	094600	84729215	921	921	921	921	0
552	20230822	094500	84729215	921	921	921	921	0
553	20230822	094400	84729215	921	921	921	921	0
554	20230822	094300	84729215	921	921	921	921	0
555	20230822	094200	84729215	921	921	921	921	4
556	20230822	094100	84725531	929	920	929	920	3628
557	20230822	094000	81387183	919	918	919	918	2256
558	20230822	093900	79315880	917	917	917	917	1
559	20230822	093800	79314963	918	918	918	918	51
560	20230822	093700	79268145	918	919	919	918	25
561	20230822	093600	79245183	919	919	919	919	3
562	20230822	093500	79242426	918	920	920	918	147
563	20230822	093400	79107475	920	920	920	920	0
564	20230822	093300	79107475	920	918	920	918	6
565	20230822	093200	79101957	918	918	918	918	2
566	20230822	093100	79100121	919	919	919	919	11
567	20230822	093000	79090012	912	912	912	912	0
568	20230822	092900	79090012	912	913	913	912	1089
569	20230822	092800	78096842	912	912	912	912	290
570	20230822	092700	77832362	913	913	913	913	100
571	20230822	092600	77741062	915	925	925	915	10469
572	20230822	092500	68148578	925	925	925	925	100
573	20230822	092400	68056078	925	922	925	922	325
574	20230822	092300	67756126	915	917	917	915	1121
575	20230822	092200	66730109	918	921	921	918	696
576	20230822	092100	66090578	920	920	920	920	100
577	20230822	092000	65998578	920	920	920	920	16
578	20230822	091900	65983858	918	918	918	918	0
579	20230822	091800	65983858	918	918	918	918	1001
580	20230822	091700	65064940	916	925	925	900	30001
581	20230822	091600	37817938	935	932	935	931	3005
582	20230822	091500	35009460	932	932	932	932	0
583	20230822	091400	35009460	932	932	932	932	0
584	20230822	091300	35009460	932	921	932	921	105
585	20230822	091200	34911655	935	935	935	935	2
586	20230822	091100	34909785	935	923	935	923	4208
587	20230822	091000	30991126	923	923	923	923	10
588	20230822	090900	30981896	920	923	923	920	14021
589	20230822	090800	18073669	920	920	920	920	0
590	20230822	090700	18073669	920	920	922	920	4595
591	20230822	090600	13846168	922	922	922	921	2013
592	20230822	090500	11990184	924	924	926	924	4122
593	20230822	090400	8175234	924	930	930	924	4227
594	20230822	090300	4254592	931	931	931	931	100
595	20230822	090200	4161492	934	934	934	934	3
596	20230822	090100	4158690	933	933	933	933	250
597	20230822	090000	3925440	928	928	928	928	4230