KissMeData/019570/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	185800	294331896	975	975	975	975	7047
3	20230816	185700	294331896	975	975	975	975	0
4	20230816	185600	294331896	975	975	975	975	0
5	20230816	185500	294331896	975	975	975	975	0
6	20230816	185400	294331896	975	975	975	975	0
7	20230816	185300	294331896	975	975	975	975	0
8	20230816	185200	294331896	975	975	975	975	0
9	20230816	185100	294331896	975	975	975	975	0
10	20230816	185000	294331896	975	975	975	975	0
11	20230816	184900	294331896	975	975	975	975	0
12	20230816	184800	294331896	975	975	975	975	0
13	20230816	184700	294331896	975	975	975	975	0
14	20230816	184600	294331896	975	975	975	975	0
15	20230816	184500	294331896	975	975	975	975	0
16	20230816	184400	294331896	975	975	975	975	0
17	20230816	184300	294331896	975	975	975	975	0
18	20230816	184200	294331896	975	975	975	975	0
19	20230816	184100	294331896	975	975	975	975	0
20	20230816	184000	294331896	975	975	975	975	0
21	20230816	183900	294331896	975	975	975	975	0
22	20230816	183800	294331896	975	975	975	975	0
23	20230816	183700	294331896	975	975	975	975	0
24	20230816	183600	294331896	975	975	975	975	0
25	20230816	183500	294331896	975	975	975	975	0
26	20230816	183400	294331896	975	975	975	975	0
27	20230816	183300	294331896	975	975	975	975	0
28	20230816	183200	294331896	975	975	975	975	0
29	20230816	183100	294331896	975	975	975	975	0
30	20230816	183000	294331896	975	975	975	975	0
31	20230816	182900	294331896	975	975	975	975	0
32	20230816	182800	294331896	975	975	975	975	7047
33	20230816	182700	294331896	975	975	975	975	0
34	20230816	182600	294331896	975	975	975	975	0
35	20230816	182500	294331896	975	975	975	975	0
36	20230816	182400	294331896	975	975	975	975	0
37	20230816	182300	294331896	975	975	975	975	0
38	20230816	182200	294331896	975	975	975	975	0
39	20230816	182100	294331896	975	975	975	975	0
40	20230816	182000	294331896	975	975	975	975	0
41	20230816	181900	294331896	975	975	975	975	0
42	20230816	181800	294331896	975	975	975	975	0
43	20230816	181700	294331896	975	975	975	975	0
44	20230816	181600	294331896	975	975	975	975	0
45	20230816	181500	294331896	975	975	975	975	0
46	20230816	181400	294331896	975	975	975	975	0
47	20230816	181300	294331896	975	975	975	975	0
48	20230816	181200	294331896	975	975	975	975	0
49	20230816	181100	294331896	975	975	975	975	0
50	20230816	181000	294331896	975	975	975	975	0
51	20230816	180900	294331896	975	975	975	975	0
52	20230816	180800	294331896	975	975	975	975	0
53	20230816	180700	294331896	975	975	975	975	0
54	20230816	180600	294331896	975	975	975	975	0
55	20230816	180500	294331896	975	975	975	975	0
56	20230816	180400	294331896	975	975	975	975	0
57	20230816	180300	294331896	975	975	975	975	0
58	20230816	180200	294331896	975	975	975	975	0
59	20230816	180100	294331896	975	975	975	975	0
60	20230816	180000	294331896	975	975	975	975	0
61	20230816	175900	294331896	975	975	975	975	0
62	20230816	175800	294331896	975	975	975	975	7047
63	20230816	175700	294331896	975	975	975	975	0
64	20230816	175600	294331896	975	975	975	975	0
65	20230816	175500	294331896	975	975	975	975	0
66	20230816	175400	294331896	975	975	975	975	0
67	20230816	175300	294331896	975	975	975	975	0
68	20230816	175200	294331896	975	975	975	975	0
69	20230816	175100	294331896	975	975	975	975	0
70	20230816	175000	294331896	975	975	975	975	0
71	20230816	174900	294331896	975	975	975	975	0
72	20230816	174800	294331896	975	975	975	975	0
73	20230816	174700	294331896	975	975	975	975	0
74	20230816	174600	294331896	975	975	975	975	0
75	20230816	174500	294331896	975	975	975	975	0
76	20230816	174400	294331896	975	975	975	975	0
77	20230816	174300	294331896	975	975	975	975	0
78	20230816	174200	294331896	975	975	975	975	0
79	20230816	174100	294331896	975	975	975	975	0
80	20230816	174000	294331896	975	975	975	975	0
81	20230816	173900	294331896	975	975	975	975	0
82	20230816	173800	294331896	975	975	975	975	0
83	20230816	173700	294331896	975	975	975	975	0
84	20230816	173600	294331896	975	975	975	975	0
85	20230816	173500	294331896	975	975	975	975	0
86	20230816	173400	294331896	975	975	975	975	0
87	20230816	173300	294331896	975	975	975	975	0
88	20230816	173200	294331896	975	975	975	975	0
89	20230816	173100	294331896	975	975	975	975	0
90	20230816	173000	294331896	975	975	975	975	0
91	20230816	172900	294331896	975	975	975	975	0
92	20230816	172800	294331896	975	975	975	975	7047
93	20230816	172700	294331896	975	975	975	975	0
94	20230816	172600	294331896	975	975	975	975	0
95	20230816	172500	294331896	975	975	975	975	0
96	20230816	172400	294331896	975	975	975	975	0
97	20230816	172300	294331896	975	975	975	975	0
98	20230816	172200	294331896	975	975	975	975	0
99	20230816	172100	294331896	975	975	975	975	0
100	20230816	172000	294331896	975	975	975	975	0
101	20230816	171900	294331896	975	975	975	975	0
102	20230816	171800	294331896	975	975	975	975	0
103	20230816	171700	294331896	975	975	975	975	0
104	20230816	171600	294331896	975	975	975	975	0
105	20230816	171500	294331896	975	975	975	975	0
106	20230816	171400	294331896	975	975	975	975	0
107	20230816	171300	294331896	975	975	975	975	0
108	20230816	171200	294331896	975	975	975	975	0
109	20230816	171100	294331896	975	975	975	975	0
110	20230816	171000	294331896	975	975	975	975	0
111	20230816	170900	294331896	975	975	975	975	0
112	20230816	170800	294331896	975	975	975	975	0
113	20230816	170700	294331896	975	975	975	975	0
114	20230816	170600	294331896	975	975	975	975	0
115	20230816	170500	294331896	975	975	975	975	0
116	20230816	170400	294331896	975	975	975	975	0
117	20230816	170300	294331896	975	975	975	975	0
118	20230816	170200	294331896	975	975	975	975	0
119	20230816	170100	294331896	975	975	975	975	0
120	20230816	170000	294331896	975	975	975	975	0
121	20230816	165900	294331896	975	975	975	975	0
122	20230816	165800	294331896	975	975	975	975	7047
123	20230816	165700	294331896	975	975	975	975	0
124	20230816	165600	294331896	975	975	975	975	0
125	20230816	165500	294331896	975	975	975	975	0
126	20230816	165400	294331896	975	975	975	975	0
127	20230816	165300	294331896	975	975	975	975	0
128	20230816	165200	294331896	975	975	975	975	0
129	20230816	165100	294331896	975	975	975	975	0
130	20230816	165000	294331896	975	975	975	975	0
131	20230816	164900	294331896	975	975	975	975	0
132	20230816	164800	294331896	975	975	975	975	0
133	20230816	164700	294331896	975	975	975	975	0
134	20230816	164600	294331896	975	975	975	975	0
135	20230816	164500	294331896	975	975	975	975	0
136	20230816	164400	294331896	975	975	975	975	0
137	20230816	164300	294331896	975	975	975	975	0
138	20230816	164200	294331896	975	975	975	975	0
139	20230816	164100	294331896	975	975	975	975	0
140	20230816	164000	294331896	975	975	975	975	0
141	20230816	163900	294331896	975	975	975	975	0
142	20230816	163800	294331896	975	975	975	975	0
143	20230816	163700	294331896	975	975	975	975	0
144	20230816	163600	294331896	975	975	975	975	0
145	20230816	163500	294331896	975	975	975	975	0
146	20230816	163400	294331896	975	975	975	975	0
147	20230816	163300	294331896	975	975	975	975	0
148	20230816	163200	294331896	975	975	975	975	0
149	20230816	163100	294331896	975	975	975	975	0
150	20230816	163000	294331896	975	975	975	975	0
151	20230816	162900	294331896	975	975	975	975	0
152	20230816	162800	294331896	975	975	975	975	7047
153	20230816	162700	294331896	975	975	975	975	0
154	20230816	162600	294331896	975	975	975	975	0
155	20230816	162500	294331896	975	975	975	975	0
156	20230816	162400	294331896	975	975	975	975	0
157	20230816	162300	294331896	975	975	975	975	0
158	20230816	162200	294331896	975	975	975	975	0
159	20230816	162100	294331896	975	975	975	975	0
160	20230816	162000	294331896	975	975	975	975	0
161	20230816	161900	294331896	975	975	975	975	0
162	20230816	161800	294331896	975	975	975	975	0
163	20230816	161700	294331896	975	975	975	975	0
164	20230816	161600	294331896	975	975	975	975	0
165	20230816	161500	294331896	975	975	975	975	0
166	20230816	161400	294331896	975	975	975	975	0
167	20230816	161300	294331896	975	975	975	975	0
168	20230816	161200	294331896	975	975	975	975	0
169	20230816	161100	294331896	975	975	975	975	0
170	20230816	161000	294331896	975	975	975	975	0
171	20230816	160900	294331896	975	975	975	975	0
172	20230816	160800	294331896	975	975	975	975	0
173	20230816	160700	294331896	975	975	975	975	0
174	20230816	160600	294331896	975	975	975	975	0
175	20230816	160500	294331896	975	975	975	975	0
176	20230816	160400	294331896	975	975	975	975	0
177	20230816	160300	294331896	975	975	975	975	0
178	20230816	160200	294331896	975	975	975	975	0
179	20230816	160100	294331896	975	975	975	975	0
180	20230816	160000	294331896	975	975	975	975	0
181	20230816	155900	294331896	975	975	975	975	0
182	20230816	155800	294331896	975	975	975	975	7047
183	20230816	155700	294331896	975	975	975	975	0
184	20230816	155600	294331896	975	975	975	975	0
185	20230816	155500	294331896	975	975	975	975	0
186	20230816	155400	294331896	975	975	975	975	0
187	20230816	155300	294331896	975	975	975	975	0
188	20230816	155200	294331896	975	975	975	975	0
189	20230816	155100	294331896	975	975	975	975	0
190	20230816	155000	294331896	975	975	975	975	0
191	20230816	154900	294331896	975	975	975	975	0
192	20230816	154800	294331896	975	975	975	975	0
193	20230816	154700	294331896	975	975	975	975	0
194	20230816	154600	294331896	975	975	975	975	0
195	20230816	154500	294331896	975	975	975	975	0
196	20230816	154400	294331896	975	975	975	975	0
197	20230816	154300	294331896	975	975	975	975	0
198	20230816	154200	294331896	975	975	975	975	0
199	20230816	154100	294331896	975	975	975	975	0
200	20230816	154000	294331896	975	975	975	975	0
201	20230816	153900	294331896	975	975	975	975	0
202	20230816	153800	294331896	975	975	975	975	0
203	20230816	153700	294331896	975	975	975	975	0
204	20230816	153600	294331896	975	975	975	975	0
205	20230816	153500	294331896	975	975	975	975	0
206	20230816	153400	294331896	975	975	975	975	0
207	20230816	153300	294331896	975	975	975	975	0
208	20230816	153200	294331896	975	975	975	975	0
209	20230816	153100	294331896	975	975	975	975	0
210	20230816	153000	294331896	975	975	975	975	7047
211	20230816	152900	287461071	978	978	978	978	0
212	20230816	152800	287461071	978	978	978	978	0
213	20230816	152700	287461071	978	978	978	978	0
214	20230816	152600	287461071	978	978	978	978	0
215	20230816	152500	287461071	978	978	978	978	0
216	20230816	152400	287461071	978	978	978	978	0
217	20230816	152300	287461071	978	978	978	978	0
218	20230816	152200	287461071	978	978	978	978	0
219	20230816	152100	287461071	978	978	978	978	0
220	20230816	152000	287461071	978	978	978	978	0
221	20230816	151900	287461071	978	981	981	978	1048
222	20230816	151800	286433124	981	980	981	980	2
223	20230816	151700	286431163	982	982	982	982	2
224	20230816	151600	286429199	979	983	984	979	1024
225	20230816	151500	285421941	984	984	984	984	100
226	20230816	151400	285323541	984	985	985	984	3
227	20230816	151300	285320588	984	977	984	977	983
228	20230816	151200	284357312	977	976	977	976	176
229	20230816	151100	284185361	975	975	975	975	810
230	20230816	151000	283395611	975	975	975	974	2873
231	20230816	150900	280594615	975	977	978	975	1320
232	20230816	150800	279305151	977	978	978	977	441
233	20230816	150700	278873867	978	979	979	978	75
234	20230816	150600	278800504	980	979	980	979	1308
235	20230816	150500	277518946	978	977	978	977	408
236	20230816	150400	277119927	977	977	978	977	470
237	20230816	150300	276660665	977	977	977	977	1
238	20230816	150200	276659688	977	977	977	977	2
239	20230816	150100	276657734	977	977	977	977	100
240	20230816	150000	276560034	978	977	978	977	73
241	20230816	145900	276488711	977	977	978	977	53
242	20230816	145800	276436927	977	982	982	977	554
243	20230816	145700	275895124	984	983	984	979	539
244	20230816	145600	275366744	982	979	982	979	1910
245	20230816	145500	273494668	979	979	979	979	53
246	20230816	145400	273442781	980	978	980	978	1182
247	20230816	145300	272285358	978	980	980	978	346
248	20230816	145200	271946684	980	982	982	980	267
249	20230816	145100	271684683	979	979	979	979	16
250	20230816	145000	271669019	980	975	980	975	3590
251	20230816	144900	268167745	975	975	975	974	1350
252	20230816	144800	266851544	975	976	976	975	59
253	20230816	144700	266794009	976	976	976	976	0
254	20230816	144600	266794009	976	976	977	976	947
255	20230816	144500	265869736	977	980	980	977	8004
256	20230816	144400	258033812	980	981	981	980	1135
257	20230816	144300	256921510	980	982	982	980	2734
258	20230816	144200	254237916	983	983	983	983	94
259	20230816	144100	254145514	985	984	985	984	6
260	20230816	144000	254139605	984	984	984	984	0
261	20230816	143900	254139605	984	984	984	984	12
262	20230816	143800	254127797	985	984	985	983	5520
263	20230816	143700	248701408	984	984	984	984	67
264	20230816	143600	248635480	984	984	984	984	12
265	20230816	143500	248623672	984	984	984	984	2985
266	20230816	143400	245686432	984	984	984	984	47
267	20230816	143300	245640184	984	984	985	983	1101
268	20230816	143200	244556800	984	984	984	984	47
269	20230816	143100	244510552	984	984	984	984	47
270	20230816	143000	244464304	984	985	985	984	266
271	20230816	142900	244202341	985	986	986	985	665
272	20230816	142800	243546916	985	985	985	985	1
273	20230816	142700	243545931	986	985	986	985	692
274	20230816	142600	242863811	986	986	987	986	103
275	20230816	142500	242762242	984	984	984	984	0
276	20230816	142400	242762242	984	984	984	984	0
277	20230816	142300	242762242	984	985	985	984	267
278	20230816	142200	242499504	985	985	985	985	80
279	20230816	142100	242420704	984	986	986	983	1010
280	20230816	142000	241425371	986	987	987	986	59
281	20230816	141900	241367141	986	986	986	986	1
282	20230816	141800	241366155	987	987	987	987	23
283	20230816	141700	241343454	987	987	987	987	10
284	20230816	141600	241333584	987	988	988	987	270
285	20230816	141500	241066882	988	988	988	988	0
286	20230816	141400	241066882	988	988	988	988	4
287	20230816	141300	241062930	988	988	988	988	4
288	20230816	141200	241058978	989	990	990	989	111
289	20230816	141100	240949099	990	990	990	990	0
290	20230816	141000	240949099	990	990	990	990	0
291	20230816	140900	240949099	990	990	990	990	50
292	20230816	140800	240899599	989	988	989	988	10
293	20230816	140700	240889718	989	988	989	988	18
294	20230816	140600	240871924	989	989	989	989	220
295	20230816	140500	240654344	989	989	989	989	3
296	20230816	140400	240651377	989	989	989	989	8
297	20230816	140300	240643465	990	990	990	989	87
298	20230816	140200	240557338	991	992	992	990	144
299	20230816	140100	240414639	991	991	991	991	5
300	20230816	140000	240409684	991	993	993	991	130
301	20230816	135900	240280716	993	993	993	993	10
302	20230816	135800	240270786	993	994	994	993	2
303	20230816	135700	240268799	993	993	993	993	42
304	20230816	135600	240227093	995	995	995	995	1
305	20230816	135500	240226098	996	996	996	996	50
306	20230816	135400	240176298	996	996	996	996	0
307	20230816	135300	240176298	996	996	996	996	1
308	20230816	135200	240175302	995	995	995	995	7
309	20230816	135100	240168337	996	996	996	996	0
310	20230816	135000	240168337	996	996	996	996	0
311	20230816	134900	240168337	996	996	996	996	0
312	20230816	134800	240168337	996	995	996	995	18
313	20230816	134700	240150426	995	995	995	995	0
314	20230816	134600	240150426	995	993	995	993	9
315	20230816	134500	240141479	996	995	999	995	167
316	20230816	134400	239975111	995	994	995	994	384
317	20230816	134300	239593062	995	995	995	995	0
318	20230816	134200	239593062	995	995	995	995	0
319	20230816	134100	239593062	995	994	995	994	50
320	20230816	134000	239543356	991	991	991	991	0
321	20230816	133900	239543356	991	991	991	991	2
322	20230816	133800	239541374	990	990	990	990	0
323	20230816	133700	239541374	990	991	991	990	41
324	20230816	133600	239500772	991	993	993	991	117
325	20230816	133500	239384787	994	994	994	994	1
326	20230816	133400	239383793	994	994	994	994	544
327	20230816	133300	238843057	994	994	994	994	0
328	20230816	133200	238843057	994	992	994	992	20
329	20230816	133100	238823183	990	990	990	990	0
330	20230816	133000	238823183	990	990	993	990	142
331	20230816	132900	238682518	989	989	989	989	1
332	20230816	132800	238681529	989	989	989	989	1
333	20230816	132700	238680540	989	991	991	989	259
334	20230816	132600	238424248	991	992	992	991	30
335	20230816	132500	238394505	995	995	995	995	0
336	20230816	132400	238394505	995	995	995	995	0
337	20230816	132300	238394505	995	990	995	990	317
338	20230816	132200	238079909	995	988	995	988	265
339	20230816	132100	237817608	988	985	988	985	156
340	20230816	132000	237663665	986	982	987	982	985
341	20230816	131900	236695123	983	981	983	981	320
342	20230816	131800	236380603	983	982	983	982	495
343	20230816	131700	235894482	982	982	982	982	0
344	20230816	131600	235894482	982	981	982	981	60
345	20230816	131500	235835600	982	980	982	980	815
346	20230816	131400	235035738	981	982	982	981	981
347	20230816	131300	234073225	983	985	985	983	157
348	20230816	131200	233918764	985	987	987	985	194
349	20230816	131100	233727460	988	986	988	986	1133
350	20230816	131000	232608759	987	988	992	987	1572
351	20230816	130900	231053665	989	989	989	989	0
352	20230816	130800	231053665	989	989	989	989	1
353	20230816	130700	231052676	990	990	990	990	1
354	20230816	130600	231051686	990	990	990	990	0
355	20230816	130500	231051686	990	991	991	985	3948
356	20230816	130400	227154621	991	995	995	991	101
357	20230816	130300	227054337	992	995	996	992	895
358	20230816	130200	226166108	996	997	997	996	22
359	20230816	130100	226144178	998	998	998	998	15
360	20230816	130000	226129208	999	1000	1000	997	84
361	20230816	125900	226045374	1000	1000	1000	999	28
362	20230816	125800	226017375	1000	997	1000	997	146
363	20230816	125700	225871666	998	996	998	994	209
364	20230816	125600	225663435	996	997	1000	996	609
365	20230816	125500	225055273	998	995	998	993	149
366	20230816	125400	224906979	995	991	995	991	165
367	20230816	125300	224743158	990	988	990	988	1027
368	20230816	125200	223728428	987	987	987	987	0
369	20230816	125100	223728428	987	987	987	987	50
370	20230816	125000	223679078	987	987	987	987	16
371	20230816	124900	223663286	987	987	987	987	2
372	20230816	124800	223661312	986	987	987	986	21
373	20230816	124700	223640594	989	988	989	987	307
374	20230816	124600	223337473	989	982	989	982	3223
375	20230816	124500	220167196	982	982	982	982	1
376	20230816	124400	220166214	983	983	983	983	17
377	20230816	124300	220149503	982	983	983	982	81
378	20230816	124200	220069960	984	983	984	983	1035
379	20230816	124100	219051558	986	986	986	986	0
380	20230816	124000	219051558	986	986	986	986	15
381	20230816	123900	219036768	987	987	987	987	106
382	20230816	123800	218932146	992	992	992	992	0
383	20230816	123700	218932146	992	992	992	992	0
384	20230816	123600	218932146	992	992	992	992	0
385	20230816	123500	218932146	992	992	992	992	0
386	20230816	123400	218932146	992	991	992	991	4
387	20230816	123300	218928180	991	991	991	991	3
388	20230816	123200	218925207	988	988	988	980	12
389	20230816	123100	218913359	988	988	988	988	0
390	20230816	123000	218913359	988	988	988	988	3
391	20230816	122900	218910395	985	985	985	985	0
392	20230816	122800	218910395	985	985	985	985	57
393	20230816	122700	218854250	979	979	979	979	0
394	20230816	122600	218854250	979	979	979	979	0
395	20230816	122500	218854250	979	979	979	979	0
396	20230816	122400	218854250	979	979	979	979	27
397	20230816	122300	218827817	979	979	979	979	0
398	20230816	122200	218827817	979	979	979	979	1
399	20230816	122100	218826838	979	979	979	979	51
400	20230816	122000	218776909	978	978	978	978	1
401	20230816	121900	218775931	978	978	978	978	0
402	20230816	121800	218775931	978	978	978	978	0
403	20230816	121700	218775931	978	978	978	978	1
404	20230816	121600	218774953	979	979	979	979	0
405	20230816	121500	218774953	979	979	979	979	0
406	20230816	121400	218774953	979	979	979	979	10
407	20230816	121300	218765163	979	979	979	979	0
408	20230816	121200	218765163	979	979	979	979	0
409	20230816	121100	218765163	979	979	979	979	0
410	20230816	121000	218765163	979	979	979	979	0
411	20230816	120900	218765163	979	979	979	979	1
412	20230816	120800	218764184	980	980	980	980	0
413	20230816	120700	218764184	980	980	980	980	0
414	20230816	120600	218764184	980	976	980	976	1702
415	20230816	120500	217102712	975	975	975	975	0
416	20230816	120400	217102712	975	975	975	975	0
417	20230816	120300	217102712	975	975	975	975	0
418	20230816	120200	217102712	975	975	975	975	84
419	20230816	120100	217020812	977	977	977	977	253
420	20230816	120000	216773631	992	989	992	989	2423
421	20230816	115900	214377254	993	992	1000	992	2878
422	20230816	115800	211518840	990	990	990	990	1320
423	20230816	115700	210212040	990	990	990	990	22
424	20230816	115600	210190260	993	1000	1000	992	5228
425	20230816	115500	204998589	995	981	1000	981	2191
426	20230816	115400	202833419	980	976	980	976	3943
427	20230816	115300	198976055	976	975	976	975	4010
428	20230816	115200	195063139	975	976	976	975	2197
429	20230816	115100	192921054	976	979	979	975	1404
430	20230816	115000	191550537	977	981	981	977	9634
431	20230816	114900	182126808	981	982	982	981	162
432	20230816	114800	181967730	982	983	983	982	368
433	20230816	114700	181606070	983	983	983	983	6
434	20230816	114600	181600172	983	984	984	983	159
435	20230816	114500	181443857	984	984	984	984	8
436	20230816	114400	181435985	984	985	985	984	87
437	20230816	114300	181350376	984	984	984	984	14
438	20230816	114200	181336600	984	987	987	984	382
439	20230816	114100	180960049	987	987	987	987	0
440	20230816	114000	180960049	987	987	988	987	49
441	20230816	113900	180911685	988	990	990	988	597
442	20230816	113800	180321300	989	990	990	989	91
443	20230816	113700	180231299	989	989	989	989	0
444	20230816	113600	180231299	989	989	989	989	0
445	20230816	113500	180231299	989	989	989	989	0
446	20230816	113400	180231299	989	989	989	989	55
447	20230816	113300	180176904	990	990	990	990	18
448	20230816	113200	180159084	990	991	991	990	2288
449	20230816	113100	177893845	991	991	991	991	66
450	20230816	113000	177828439	991	991	991	991	70
451	20230816	112900	177759069	991	991	991	991	46
452	20230816	112800	177713483	991	993	993	991	10239
453	20230816	112700	167556623	993	993	993	993	6
454	20230816	112600	167550665	993	993	993	993	2
455	20230816	112500	167548679	994	995	995	994	1483
456	20230816	112400	166074413	994	994	994	994	0
457	20230816	112300	166074413	994	995	995	994	17
458	20230816	112200	166057514	996	996	996	996	0
459	20230816	112100	166057514	996	996	996	996	2411
460	20230816	112000	163656158	996	996	996	996	0
461	20230816	111900	163656158	996	996	996	996	900
462	20230816	111800	162759758	996	997	997	996	1425
463	20230816	111700	161340457	996	1003	1003	996	2282
464	20230816	111600	159066854	1005	1005	1005	1005	0
465	20230816	111500	159066854	1005	1003	1005	999	51
466	20230816	111400	159015802	1003	1004	1004	999	1137
467	20230816	111300	157879211	1004	1004	1004	1004	0
468	20230816	111200	157879211	1004	1004	1004	1004	20
469	20230816	111100	157859131	1004	1004	1005	1004	9
470	20230816	111000	157850094	1004	1005	1005	1004	49
471	20230816	110900	157800863	1005	1007	1007	1005	222
472	20230816	110800	157577650	1007	1004	1007	1004	326
473	20230816	110700	157250252	1002	1002	1002	1002	0
474	20230816	110600	157250252	1002	1002	1002	1002	0
475	20230816	110500	157250252	1002	1002	1002	1002	0
476	20230816	110400	157250252	1002	1003	1003	1002	9
477	20230816	110300	157241229	1003	1003	1003	1003	1
478	20230816	110200	157240226	1002	1004	1004	1002	245
479	20230816	110100	156994516	1004	1006	1007	1004	578
480	20230816	110000	156413789	1007	1007	1007	1007	21
481	20230816	105900	156392642	1009	1006	1009	1006	47
482	20230816	105800	156345267	1008	1009	1009	1008	2
483	20230816	105700	156343250	1007	1007	1007	1007	41
484	20230816	105600	156301963	1008	1008	1008	1008	0
485	20230816	105500	156301963	1008	1006	1008	1006	2
486	20230816	105400	156299949	1004	1004	1004	1004	0
487	20230816	105300	156299949	1004	1004	1004	1004	0
488	20230816	105200	156299949	1004	1007	1007	1004	2652
489	20230816	105100	153634773	1010	1010	1010	1010	0
490	20230816	105000	153634773	1010	1010	1010	1010	0
491	20230816	104900	153634773	1010	1009	1010	1006	996
492	20230816	104800	152631193	1010	1008	1010	1008	46
493	20230816	104700	152584803	1010	1010	1010	1010	1
494	20230816	104600	152583793	1011	1000	1011	1000	3734
495	20230816	104500	148829452	1001	1002	1004	1001	461
496	20230816	104400	148367987	1004	1004	1004	1004	0
497	20230816	104300	148367987	1004	1004	1004	1004	0
498	20230816	104200	148367987	1004	1003	1004	1003	552
499	20230816	104100	147814307	1003	1003	1003	1003	1
500	20230816	104000	147813304	1000	1003	1003	1000	667
501	20230816	103900	147145861	1003	1002	1003	1001	551
502	20230816	103800	146593958	1002	1002	1002	1001	716
503	20230816	103700	145876606	1003	1003	1003	1001	536
504	20230816	103600	145339019	1004	1003	1004	1002	502
505	20230816	103500	144835356	1003	1003	1003	1003	1
506	20230816	103400	144834353	1002	1002	1002	1002	0
507	20230816	103300	144834353	1002	1002	1003	1002	98
508	20230816	103200	144736148	1002	1002	1002	1002	30
509	20230816	103100	144706088	1003	1003	1003	1003	284
510	20230816	103000	144421236	1003	1003	1005	1003	342
511	20230816	102900	144078125	1003	1000	1003	1000	287
512	20230816	102800	143790747	1001	1000	1001	1000	426
513	20230816	102700	143364516	1000	998	1000	992	2243
514	20230816	102600	141130646	998	998	998	998	23
515	20230816	102500	141107692	998	997	998	997	11
516	20230816	102400	141096724	997	998	998	997	7
517	20230816	102300	141089739	997	998	998	997	2
518	20230816	102200	141087744	997	995	998	995	476
519	20230816	102100	140613260	996	994	996	993	627
520	20230816	102000	139989329	993	993	994	993	651
521	20230816	101900	139342786	993	994	994	993	243
522	20230816	101800	139101356	996	994	996	994	343
523	20230816	101700	138759732	994	994	994	994	10
524	20230816	101600	138749792	990	993	993	990	310
525	20230816	101500	138442628	995	995	995	995	10
526	20230816	101400	138432678	993	993	993	992	2000
527	20230816	101300	136446731	993	1000	1000	977	12688
528	20230816	101200	123938803	1002	1000	1002	1000	801
529	20230816	101100	123137403	1002	1002	1002	1002	0
530	20230816	101000	123137403	1002	1001	1002	1001	156
531	20230816	100900	122981116	1002	1001	1002	1001	270
532	20230816	100800	122710685	999	996	999	996	1511
533	20230816	100700	121202263	997	995	997	995	2404
534	20230816	100600	118809907	995	995	995	995	0
535	20230816	100500	118809907	995	995	995	995	0
536	20230816	100400	118809907	995	995	995	995	0
537	20230816	100300	118809907	995	995	995	995	5
538	20230816	100200	118804932	995	995	995	995	25
539	20230816	100100	118780057	987	995	996	987	3708
540	20230816	100000	115107764	994	995	996	994	570
541	20230816	095900	114540183	993	993	993	993	0
542	20230816	095800	114540183	993	993	993	993	130
543	20230816	095700	114411093	994	995	996	994	94
544	20230816	095600	114317654	996	993	996	991	111
545	20230816	095500	114207571	990	992	992	990	150
546	20230816	095400	114058915	996	996	996	996	1
547	20230816	095300	114057919	996	996	996	996	0
548	20230816	095200	114057919	996	996	996	996	0
549	20230816	095100	114057919	996	996	996	996	27
550	20230816	095000	114031027	990	996	996	990	3987
551	20230816	094900	110074218	998	997	998	997	150
552	20230816	094800	109924618	999	993	999	993	821
553	20230816	094700	109107270	993	992	993	992	259
554	20230816	094600	108850296	989	987	989	987	6544
555	20230816	094500	102389442	986	986	986	986	24
556	20230816	094400	102365778	986	986	986	986	236
557	20230816	094300	102133082	986	986	986	986	10
558	20230816	094200	102123222	988	985	988	981	514
559	20230816	094100	101618107	985	983	985	983	234
560	20230816	094000	101387773	982	982	982	982	344
561	20230816	093900	101049965	980	980	980	979	2778
562	20230816	093800	98327597	980	983	983	980	4799
563	20230816	093700	93623183	984	983	984	983	426
564	20230816	093600	93204225	984	984	985	984	866
565	20230816	093500	92352066	984	985	987	984	938
566	20230816	093400	91428311	985	981	985	981	2346
567	20230816	093300	89126777	981	981	981	981	0
568	20230816	093200	89126777	981	978	981	978	3272
569	20230816	093100	85926679	978	978	978	978	355
570	20230816	093000	85579489	979	980	980	977	7584
571	20230816	092900	78155523	981	981	982	981	2054
572	20230816	092800	76140547	985	985	985	985	5
573	20230816	092700	76135622	986	984	986	980	2861
574	20230816	092600	73328542	986	987	989	985	5540
575	20230816	092500	67867005	990	991	992	988	4154
576	20230816	092400	63754096	993	997	997	993	1592
577	20230816	092300	62169894	998	998	998	998	0
578	20230816	092200	62169894	998	998	998	998	0
579	20230816	092100	62169894	998	999	1001	998	577
580	20230816	092000	61593979	999	998	1002	998	411
581	20230816	091900	61183397	999	1001	1001	999	21
582	20230816	091800	61162406	999	999	999	994	20819
583	20230816	091700	40435765	998	999	999	998	106
584	20230816	091600	40329975	997	1000	1000	997	1963
585	20230816	091500	38372808	1003	1000	1003	997	2353
586	20230816	091400	36024512	1003	1003	1003	1003	1
587	20230816	091300	36023509	998	998	998	998	0
588	20230816	091200	36023509	998	998	998	998	30
589	20230816	091100	35993569	997	1000	1000	997	1732
590	20230816	091000	34262109	1000	1006	1006	1000	1566
591	20230816	090900	32695687	1002	1007	1007	1002	3477
592	20230816	090800	29197890	1009	1019	1019	1008	393
593	20230816	090700	28801485	1019	1020	1020	1019	380
594	20230816	090600	28414065	1020	1030	1030	1020	6842
595	20230816	090500	21419055	1030	1019	1033	1017	1707
596	20230816	090400	19669659	1020	1001	1020	1001	7219
597	20230816	090300	12365803	1008	998	1008	998	991
598	20230816	090200	11376725	995	996	1025	995	1601
599	20230816	090100	9782500	991	1040	1040	991	3351
600	20230816	090000	6435283	1040	987	1044	987	6433