KissMeData/019590/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185900	248504273	969	969	969	969	7823
3	20230817	185800	248504273	969	969	969	969	0
4	20230817	185700	248504273	969	969	969	969	0
5	20230817	185600	248504273	969	969	969	969	0
6	20230817	185500	248504273	969	969	969	969	0
7	20230817	185400	248504273	969	969	969	969	0
8	20230817	185300	248504273	969	969	969	969	0
9	20230817	185200	248504273	969	969	969	969	0
10	20230817	185100	248504273	969	969	969	969	0
11	20230817	185000	248504273	969	969	969	969	0
12	20230817	184900	248504273	969	969	969	969	0
13	20230817	184800	248504273	969	969	969	969	0
14	20230817	184700	248504273	969	969	969	969	0
15	20230817	184600	248504273	969	969	969	969	0
16	20230817	184500	248504273	969	969	969	969	0
17	20230817	184400	248504273	969	969	969	969	0
18	20230817	184300	248504273	969	969	969	969	0
19	20230817	184200	248504273	969	969	969	969	0
20	20230817	184100	248504273	969	969	969	969	0
21	20230817	184000	248504273	969	969	969	969	0
22	20230817	183900	248504273	969	969	969	969	0
23	20230817	183800	248504273	969	969	969	969	0
24	20230817	183700	248504273	969	969	969	969	0
25	20230817	183600	248504273	969	969	969	969	0
26	20230817	183500	248504273	969	969	969	969	0
27	20230817	183400	248504273	969	969	969	969	0
28	20230817	183300	248504273	969	969	969	969	0
29	20230817	183200	248504273	969	969	969	969	0
30	20230817	183100	248504273	969	969	969	969	0
31	20230817	183000	248504273	969	969	969	969	0
32	20230817	182900	248504273	969	969	969	969	7823
33	20230817	182800	248504273	969	969	969	969	0
34	20230817	182700	248504273	969	969	969	969	0
35	20230817	182600	248504273	969	969	969	969	0
36	20230817	182500	248504273	969	969	969	969	0
37	20230817	182400	248504273	969	969	969	969	0
38	20230817	182300	248504273	969	969	969	969	0
39	20230817	182200	248504273	969	969	969	969	0
40	20230817	182100	248504273	969	969	969	969	0
41	20230817	182000	248504273	969	969	969	969	0
42	20230817	181900	248504273	969	969	969	969	0
43	20230817	181800	248504273	969	969	969	969	0
44	20230817	181700	248504273	969	969	969	969	0
45	20230817	181600	248504273	969	969	969	969	0
46	20230817	181500	248504273	969	969	969	969	0
47	20230817	181400	248504273	969	969	969	969	0
48	20230817	181300	248504273	969	969	969	969	0
49	20230817	181200	248504273	969	969	969	969	0
50	20230817	181100	248504273	969	969	969	969	0
51	20230817	181000	248504273	969	969	969	969	0
52	20230817	180900	248504273	969	969	969	969	0
53	20230817	180800	248504273	969	969	969	969	0
54	20230817	180700	248504273	969	969	969	969	0
55	20230817	180600	248504273	969	969	969	969	0
56	20230817	180500	248504273	969	969	969	969	0
57	20230817	180400	248504273	969	969	969	969	0
58	20230817	180300	248504273	969	969	969	969	0
59	20230817	180200	248504273	969	969	969	969	0
60	20230817	180100	248504273	969	969	969	969	0
61	20230817	180000	248504273	969	969	969	969	0
62	20230817	175900	248504273	969	969	969	969	7823
63	20230817	175800	248504273	969	969	969	969	0
64	20230817	175700	248504273	969	969	969	969	0
65	20230817	175600	248504273	969	969	969	969	0
66	20230817	175500	248504273	969	969	969	969	0
67	20230817	175400	248504273	969	969	969	969	0
68	20230817	175300	248504273	969	969	969	969	0
69	20230817	175200	248504273	969	969	969	969	0
70	20230817	175100	248504273	969	969	969	969	0
71	20230817	175000	248504273	969	969	969	969	0
72	20230817	174900	248504273	969	969	969	969	0
73	20230817	174800	248504273	969	969	969	969	0
74	20230817	174700	248504273	969	969	969	969	0
75	20230817	174600	248504273	969	969	969	969	0
76	20230817	174500	248504273	969	969	969	969	0
77	20230817	174400	248504273	969	969	969	969	0
78	20230817	174300	248504273	969	969	969	969	0
79	20230817	174200	248504273	969	969	969	969	0
80	20230817	174100	248504273	969	969	969	969	0
81	20230817	174000	248504273	969	969	969	969	0
82	20230817	173900	248504273	969	969	969	969	0
83	20230817	173800	248504273	969	969	969	969	0
84	20230817	173700	248504273	969	969	969	969	0
85	20230817	173600	248504273	969	969	969	969	0
86	20230817	173500	248504273	969	969	969	969	0
87	20230817	173400	248504273	969	969	969	969	0
88	20230817	173300	248504273	969	969	969	969	0
89	20230817	173200	248504273	969	969	969	969	0
90	20230817	173100	248504273	969	969	969	969	0
91	20230817	173000	248504273	969	969	969	969	0
92	20230817	172900	248504273	969	969	969	969	7823
93	20230817	172800	248504273	969	969	969	969	0
94	20230817	172700	248504273	969	969	969	969	0
95	20230817	172600	248504273	969	969	969	969	0
96	20230817	172500	248504273	969	969	969	969	0
97	20230817	172400	248504273	969	969	969	969	0
98	20230817	172300	248504273	969	969	969	969	0
99	20230817	172200	248504273	969	969	969	969	0
100	20230817	172100	248504273	969	969	969	969	0
101	20230817	172000	248504273	969	969	969	969	0
102	20230817	171900	248504273	969	969	969	969	0
103	20230817	171800	248504273	969	969	969	969	0
104	20230817	171700	248504273	969	969	969	969	0
105	20230817	171600	248504273	969	969	969	969	0
106	20230817	171500	248504273	969	969	969	969	0
107	20230817	171400	248504273	969	969	969	969	0
108	20230817	171300	248504273	969	969	969	969	0
109	20230817	171200	248504273	969	969	969	969	0
110	20230817	171100	248504273	969	969	969	969	0
111	20230817	171000	248504273	969	969	969	969	0
112	20230817	170900	248504273	969	969	969	969	0
113	20230817	170800	248504273	969	969	969	969	0
114	20230817	170700	248504273	969	969	969	969	0
115	20230817	170600	248504273	969	969	969	969	0
116	20230817	170500	248504273	969	969	969	969	0
117	20230817	170400	248504273	969	969	969	969	0
118	20230817	170300	248504273	969	969	969	969	0
119	20230817	170200	248504273	969	969	969	969	0
120	20230817	170100	248504273	969	969	969	969	0
121	20230817	170000	248504273	969	969	969	969	0
122	20230817	165900	248504273	969	969	969	969	7823
123	20230817	165800	248504273	969	969	969	969	0
124	20230817	165700	248504273	969	969	969	969	0
125	20230817	165600	248504273	969	969	969	969	0
126	20230817	165500	248504273	969	969	969	969	0
127	20230817	165400	248504273	969	969	969	969	0
128	20230817	165300	248504273	969	969	969	969	0
129	20230817	165200	248504273	969	969	969	969	0
130	20230817	165100	248504273	969	969	969	969	0
131	20230817	165000	248504273	969	969	969	969	0
132	20230817	164900	248504273	969	969	969	969	0
133	20230817	164800	248504273	969	969	969	969	0
134	20230817	164700	248504273	969	969	969	969	0
135	20230817	164600	248504273	969	969	969	969	0
136	20230817	164500	248504273	969	969	969	969	0
137	20230817	164400	248504273	969	969	969	969	0
138	20230817	164300	248504273	969	969	969	969	0
139	20230817	164200	248504273	969	969	969	969	0
140	20230817	164100	248504273	969	969	969	969	0
141	20230817	164000	248504273	969	969	969	969	0
142	20230817	163900	248504273	969	969	969	969	0
143	20230817	163800	248504273	969	969	969	969	0
144	20230817	163700	248504273	969	969	969	969	0
145	20230817	163600	248504273	969	969	969	969	0
146	20230817	163500	248504273	969	969	969	969	0
147	20230817	163400	248504273	969	969	969	969	0
148	20230817	163300	248504273	969	969	969	969	0
149	20230817	163200	248504273	969	969	969	969	0
150	20230817	163100	248504273	969	969	969	969	0
151	20230817	163000	248504273	969	969	969	969	0
152	20230817	162900	248504273	969	969	969	969	7823
153	20230817	162800	248504273	969	969	969	969	0
154	20230817	162700	248504273	969	969	969	969	0
155	20230817	162600	248504273	969	969	969	969	0
156	20230817	162500	248504273	969	969	969	969	0
157	20230817	162400	248504273	969	969	969	969	0
158	20230817	162300	248504273	969	969	969	969	0
159	20230817	162200	248504273	969	969	969	969	0
160	20230817	162100	248504273	969	969	969	969	0
161	20230817	162000	248504273	969	969	969	969	0
162	20230817	161900	248504273	969	969	969	969	0
163	20230817	161800	248504273	969	969	969	969	0
164	20230817	161700	248504273	969	969	969	969	0
165	20230817	161600	248504273	969	969	969	969	0
166	20230817	161500	248504273	969	969	969	969	0
167	20230817	161400	248504273	969	969	969	969	0
168	20230817	161300	248504273	969	969	969	969	0
169	20230817	161200	248504273	969	969	969	969	0
170	20230817	161100	248504273	969	969	969	969	0
171	20230817	161000	248504273	969	969	969	969	0
172	20230817	160900	248504273	969	969	969	969	0
173	20230817	160800	248504273	969	969	969	969	0
174	20230817	160700	248504273	969	969	969	969	0
175	20230817	160600	248504273	969	969	969	969	0
176	20230817	160500	248504273	969	969	969	969	0
177	20230817	160400	248504273	969	969	969	969	0
178	20230817	160300	248504273	969	969	969	969	0
179	20230817	160200	248504273	969	969	969	969	0
180	20230817	160100	248504273	969	969	969	969	0
181	20230817	160000	248504273	969	969	969	969	0
182	20230817	155900	248504273	969	969	969	969	7823
183	20230817	155800	248504273	969	969	969	969	0
184	20230817	155700	248504273	969	969	969	969	0
185	20230817	155600	248504273	969	969	969	969	0
186	20230817	155500	248504273	969	969	969	969	0
187	20230817	155400	248504273	969	969	969	969	0
188	20230817	155300	248504273	969	969	969	969	0
189	20230817	155200	248504273	969	969	969	969	0
190	20230817	155100	248504273	969	969	969	969	0
191	20230817	155000	248504273	969	969	969	969	0
192	20230817	154900	248504273	969	969	969	969	0
193	20230817	154800	248504273	969	969	969	969	0
194	20230817	154700	248504273	969	969	969	969	0
195	20230817	154600	248504273	969	969	969	969	0
196	20230817	154500	248504273	969	969	969	969	0
197	20230817	154400	248504273	969	969	969	969	0
198	20230817	154300	248504273	969	969	969	969	0
199	20230817	154200	248504273	969	969	969	969	0
200	20230817	154100	248504273	969	969	969	969	0
201	20230817	154000	248504273	969	969	969	969	0
202	20230817	153900	248504273	969	969	969	969	0
203	20230817	153800	248504273	969	969	969	969	0
204	20230817	153700	248504273	969	969	969	969	0
205	20230817	153600	248504273	969	969	969	969	0
206	20230817	153500	248504273	969	969	969	969	0
207	20230817	153400	248504273	969	969	969	969	0
208	20230817	153300	248504273	969	969	969	969	0
209	20230817	153200	248504273	969	969	969	969	0
210	20230817	153100	248504273	969	969	969	969	0
211	20230817	153000	248504273	969	969	969	969	7823
212	20230817	152900	240923786	969	969	969	969	0
213	20230817	152800	240923786	969	969	969	969	0
214	20230817	152700	240923786	969	969	969	969	0
215	20230817	152600	240923786	969	969	969	969	0
216	20230817	152500	240923786	969	969	969	969	0
217	20230817	152400	240923786	969	969	969	969	0
218	20230817	152300	240923786	969	969	969	969	0
219	20230817	152200	240923786	969	969	969	969	0
220	20230817	152100	240923786	969	969	969	969	0
221	20230817	152000	240923786	969	969	969	969	0
222	20230817	151900	240923786	969	969	969	969	5
223	20230817	151800	240918941	970	970	970	970	0
224	20230817	151700	240918941	970	970	970	970	0
225	20230817	151600	240918941	970	968	970	968	3898
226	20230817	151500	237143650	968	968	968	968	0
227	20230817	151400	237143650	968	968	968	968	0
228	20230817	151300	237143650	968	968	968	968	0
229	20230817	151200	237143650	968	968	968	968	0
230	20230817	151100	237143650	968	968	968	968	0
231	20230817	151000	237143650	968	968	968	964	4
232	20230817	150900	237139786	965	965	965	965	2097
233	20230817	150800	235116181	965	965	965	965	1
234	20230817	150700	235115216	963	965	965	963	4
235	20230817	150600	235111360	963	963	963	963	1000
236	20230817	150500	234148360	964	964	964	964	0
237	20230817	150400	234148360	964	964	964	964	0
238	20230817	150300	234148360	964	964	964	964	0
239	20230817	150200	234148360	964	964	964	964	2000
240	20230817	150100	232220360	965	965	965	965	0
241	20230817	150000	232220360	965	965	965	965	0
242	20230817	145900	232220360	965	965	965	965	11
243	20230817	145800	232209745	965	965	965	965	1577
244	20230817	145700	230687940	965	965	965	965	1423
245	20230817	145600	229314745	968	968	968	968	0
246	20230817	145500	229314745	968	968	968	968	0
247	20230817	145400	229314745	968	964	968	964	2
248	20230817	145300	229312813	962	962	962	962	0
249	20230817	145200	229312813	962	962	962	962	0
250	20230817	145100	229312813	962	962	962	962	0
251	20230817	145000	229312813	962	962	962	962	0
252	20230817	144900	229312813	962	965	965	962	10000
253	20230817	144800	219678653	965	966	966	965	500
254	20230817	144700	219195991	966	966	966	966	1000
255	20230817	144600	218229991	969	969	969	969	0
256	20230817	144500	218229991	969	969	969	969	0
257	20230817	144400	218229991	969	969	969	969	0
258	20230817	144300	218229991	969	969	969	969	0
259	20230817	144200	218229991	969	969	969	969	0
260	20230817	144100	218229991	969	969	969	969	1
261	20230817	144000	218229022	964	964	964	964	663
262	20230817	143900	217589890	969	969	969	969	0
263	20230817	143800	217589890	969	969	969	969	0
264	20230817	143700	217589890	969	969	969	969	0
265	20230817	143600	217589890	969	969	969	969	0
266	20230817	143500	217589890	969	969	969	969	0
267	20230817	143400	217589890	969	969	969	969	1
268	20230817	143300	217588921	968	968	968	968	0
269	20230817	143200	217588921	968	968	968	968	0
270	20230817	143100	217588921	968	968	968	968	0
271	20230817	143000	217588921	968	968	968	968	0
272	20230817	142900	217588921	968	968	968	968	0
273	20230817	142800	217588921	968	968	968	968	0
274	20230817	142700	217588921	968	968	968	968	0
275	20230817	142600	217588921	968	968	968	968	0
276	20230817	142500	217588921	968	968	968	968	0
277	20230817	142400	217588921	968	968	968	968	0
278	20230817	142300	217588921	968	968	968	968	0
279	20230817	142200	217588921	968	968	968	968	0
280	20230817	142100	217588921	968	968	968	968	0
281	20230817	142000	217588921	968	968	968	968	0
282	20230817	141900	217588921	968	968	968	968	0
283	20230817	141800	217588921	968	968	968	968	0
284	20230817	141700	217588921	968	968	968	968	0
285	20230817	141600	217588921	968	968	968	968	2220
286	20230817	141500	215439961	968	968	968	968	0
287	20230817	141400	215439961	968	968	968	968	0
288	20230817	141300	215439961	968	968	968	968	0
289	20230817	141200	215439961	968	968	968	968	0
290	20230817	141100	215439961	968	968	968	968	0
291	20230817	141000	215439961	968	968	968	968	0
292	20230817	140900	215439961	968	968	968	968	0
293	20230817	140800	215439961	968	968	968	968	0
294	20230817	140700	215439961	968	968	968	968	0
295	20230817	140600	215439961	968	968	968	968	0
296	20230817	140500	215439961	968	968	968	968	0
297	20230817	140400	215439961	968	968	968	968	0
298	20230817	140300	215439961	968	968	968	968	0
299	20230817	140200	215439961	968	968	968	968	0
300	20230817	140100	215439961	968	968	968	968	0
301	20230817	140000	215439961	968	968	968	968	0
302	20230817	135900	215439961	968	968	968	968	0
303	20230817	135800	215439961	968	968	968	968	0
304	20230817	135700	215439961	968	968	968	968	0
305	20230817	135600	215439961	968	968	968	968	0
306	20230817	135500	215439961	968	968	968	968	0
307	20230817	135400	215439961	968	968	968	968	0
308	20230817	135300	215439961	968	968	968	968	0
309	20230817	135200	215439961	968	968	968	968	0
310	20230817	135100	215439961	968	962	968	962	4
311	20230817	135000	215436107	968	968	968	968	0
312	20230817	134900	215436107	968	968	968	968	0
313	20230817	134800	215436107	968	968	968	968	0
314	20230817	134700	215436107	968	968	968	968	0
315	20230817	134600	215436107	968	968	968	968	0
316	20230817	134500	215436107	968	962	968	962	1068
317	20230817	134400	214408685	969	969	969	969	0
318	20230817	134300	214408685	969	969	969	969	3000
319	20230817	134200	211501685	969	969	969	969	0
320	20230817	134100	211501685	969	969	969	969	0
321	20230817	134000	211501685	969	969	969	969	0
322	20230817	133900	211501685	969	969	969	969	0
323	20230817	133800	211501685	969	969	969	969	0
324	20230817	133700	211501685	969	969	969	969	0
325	20230817	133600	211501685	969	969	969	969	0
326	20230817	133500	211501685	969	969	969	969	0
327	20230817	133400	211501685	969	969	969	969	0
328	20230817	133300	211501685	969	969	969	969	0
329	20230817	133200	211501685	969	969	969	969	0
330	20230817	133100	211501685	969	969	969	969	0
331	20230817	133000	211501685	969	969	969	969	0
332	20230817	132900	211501685	969	969	969	969	0
333	20230817	132800	211501685	969	969	969	969	1
334	20230817	132700	211500716	961	962	962	961	3611
335	20230817	132600	208030431	969	969	969	969	0
336	20230817	132500	208030431	969	969	969	969	0
337	20230817	132400	208030431	969	969	969	969	0
338	20230817	132300	208030431	969	969	969	969	0
339	20230817	132200	208030431	969	969	969	969	0
340	20230817	132100	208030431	969	969	969	969	0
341	20230817	132000	208030431	969	969	969	969	0
342	20230817	131900	208030431	969	969	969	969	0
343	20230817	131800	208030431	969	969	969	962	7
344	20230817	131700	208023676	962	962	962	962	0
345	20230817	131600	208023676	962	963	963	962	80
346	20230817	131500	207946710	969	969	969	969	0
347	20230817	131400	207946710	969	969	969	969	0
348	20230817	131300	207946710	969	969	969	969	0
349	20230817	131200	207946710	969	969	969	969	0
350	20230817	131100	207946710	969	969	969	969	0
351	20230817	131000	207946710	969	969	969	969	0
352	20230817	130900	207946710	969	969	969	969	0
353	20230817	130800	207946710	969	969	969	969	0
354	20230817	130700	207946710	969	969	969	969	0
355	20230817	130600	207946710	969	969	969	969	0
356	20230817	130500	207946710	969	969	969	969	0
357	20230817	130400	207946710	969	969	969	969	0
358	20230817	130300	207946710	969	969	969	969	0
359	20230817	130200	207946710	969	969	969	969	0
360	20230817	130100	207946710	969	969	969	969	0
361	20230817	130000	207946710	969	969	969	969	0
362	20230817	125900	207946710	969	969	969	969	0
363	20230817	125800	207946710	969	969	969	969	0
364	20230817	125700	207946710	969	969	969	969	0
365	20230817	125600	207946710	969	969	969	969	0
366	20230817	125500	207946710	969	969	969	969	0
367	20230817	125400	207946710	969	969	969	969	1
368	20230817	125300	207945741	969	969	969	969	40
369	20230817	125200	207906981	969	969	969	969	0
370	20230817	125100	207906981	969	969	969	969	0
371	20230817	125000	207906981	969	969	969	969	0
372	20230817	124900	207906981	969	969	969	969	0
373	20230817	124800	207906981	969	969	969	969	0
374	20230817	124700	207906981	969	969	969	969	0
375	20230817	124600	207906981	969	969	969	969	0
376	20230817	124500	207906981	969	969	969	969	0
377	20230817	124400	207906981	969	969	969	969	0
378	20230817	124300	207906981	969	969	969	969	0
379	20230817	124200	207906981	969	969	969	969	100
380	20230817	124100	207810081	969	969	969	969	0
381	20230817	124000	207810081	969	969	969	969	0
382	20230817	123900	207810081	969	969	969	969	0
383	20230817	123800	207810081	969	969	969	969	0
384	20230817	123700	207810081	969	969	969	969	500
385	20230817	123600	207325581	969	969	969	969	0
386	20230817	123500	207325581	969	969	969	969	0
387	20230817	123400	207325581	969	969	969	969	0
388	20230817	123300	207325581	969	969	969	969	0
389	20230817	123200	207325581	969	969	969	969	0
390	20230817	123100	207325581	969	969	969	969	0
391	20230817	123000	207325581	969	969	969	969	0
392	20230817	122900	207325581	969	969	969	969	0
393	20230817	122800	207325581	969	969	969	969	0
394	20230817	122700	207325581	969	969	969	969	0
395	20230817	122600	207325581	969	969	969	969	0
396	20230817	122500	207325581	969	969	969	969	0
397	20230817	122400	207325581	969	969	969	969	0
398	20230817	122300	207325581	969	969	969	969	0
399	20230817	122200	207325581	969	969	969	969	0
400	20230817	122100	207325581	969	969	969	969	0
401	20230817	122000	207325581	969	969	969	969	0
402	20230817	121900	207325581	969	969	969	969	0
403	20230817	121800	207325581	969	969	969	969	5
404	20230817	121700	207320736	969	969	969	969	0
405	20230817	121600	207320736	969	969	969	969	0
406	20230817	121500	207320736	969	969	969	969	1
407	20230817	121400	207319767	963	963	963	963	0
408	20230817	121300	207319767	963	963	963	963	1
409	20230817	121200	207318804	969	969	969	969	0
410	20230817	121100	207318804	969	969	969	969	2
411	20230817	121000	207316866	969	969	969	969	0
412	20230817	120900	207316866	969	969	969	969	0
413	20230817	120800	207316866	969	969	969	969	0
414	20230817	120700	207316866	969	969	969	969	1
415	20230817	120600	207315897	968	968	968	968	0
416	20230817	120500	207315897	968	968	968	968	0
417	20230817	120400	207315897	968	968	968	968	0
418	20230817	120300	207315897	968	968	968	968	0
419	20230817	120200	207315897	968	968	968	968	0
420	20230817	120100	207315897	968	968	968	968	4
421	20230817	120000	207312025	968	968	968	968	1
422	20230817	115900	207311057	969	969	969	969	0
423	20230817	115800	207311057	969	969	969	969	0
424	20230817	115700	207311057	969	969	969	969	1
425	20230817	115600	207310088	963	963	963	963	0
426	20230817	115500	207310088	963	963	963	963	0
427	20230817	115400	207310088	963	963	963	963	0
428	20230817	115300	207310088	963	963	963	963	1
429	20230817	115200	207309125	962	962	962	962	0
430	20230817	115100	207309125	962	963	963	962	557
431	20230817	115000	206773234	963	963	963	963	50
432	20230817	114900	206725084	969	969	969	969	0
433	20230817	114800	206725084	969	969	969	969	0
434	20230817	114700	206725084	969	969	969	969	0
435	20230817	114600	206725084	969	969	969	969	0
436	20230817	114500	206725084	969	969	969	969	0
437	20230817	114400	206725084	969	969	969	969	0
438	20230817	114300	206725084	969	969	969	969	0
439	20230817	114200	206725084	969	969	969	969	0
440	20230817	114100	206725084	969	969	969	969	0
441	20230817	114000	206725084	969	969	969	969	5
442	20230817	113900	206720239	970	970	970	970	0
443	20230817	113800	206720239	970	970	970	970	0
444	20230817	113700	206720239	970	970	970	970	0
445	20230817	113600	206720239	970	970	970	970	0
446	20230817	113500	206720239	970	970	970	970	0
447	20230817	113400	206720239	970	970	970	970	0
448	20230817	113300	206720239	970	970	970	970	0
449	20230817	113200	206720239	970	970	970	970	0
450	20230817	113100	206720239	970	970	970	970	0
451	20230817	113000	206720239	970	970	970	970	0
452	20230817	112900	206720239	970	970	970	970	0
453	20230817	112800	206720239	970	970	970	970	0
454	20230817	112700	206720239	970	970	970	970	0
455	20230817	112600	206720239	970	970	970	970	0
456	20230817	112500	206720239	970	970	970	970	1
457	20230817	112400	206719269	968	963	968	963	5135
458	20230817	112300	201750344	963	963	963	963	21
459	20230817	112200	201730121	963	963	963	963	0
460	20230817	112100	201730121	963	963	963	963	0
461	20230817	112000	201730121	963	963	963	963	0
462	20230817	111900	201730121	963	963	963	963	0
463	20230817	111800	201730121	963	963	963	963	0
464	20230817	111700	201730121	963	963	963	963	25
465	20230817	111600	201706046	963	963	963	963	0
466	20230817	111500	201706046	963	963	963	963	0
467	20230817	111400	201706046	963	963	963	963	0
468	20230817	111300	201706046	963	963	963	963	0
469	20230817	111200	201706046	963	963	963	963	0
470	20230817	111100	201706046	963	963	963	963	0
471	20230817	111000	201706046	963	963	963	963	0
472	20230817	110900	201706046	963	963	963	963	0
473	20230817	110800	201706046	963	963	963	963	200
474	20230817	110700	201513446	964	964	964	964	0
475	20230817	110600	201513446	964	964	964	964	100
476	20230817	110500	201417046	964	964	964	964	0
477	20230817	110400	201417046	964	964	964	964	100
478	20230817	110300	201320646	963	963	963	963	564
479	20230817	110200	200777514	963	963	963	963	0
480	20230817	110100	200777514	963	963	963	963	0
481	20230817	110000	200777514	963	963	963	963	1
482	20230817	105900	200776551	960	960	960	960	0
483	20230817	105800	200776551	960	960	960	960	1000
484	20230817	105700	199816551	963	963	963	963	0
485	20230817	105600	199816551	963	963	963	963	1
486	20230817	105500	199815588	964	964	964	964	0
487	20230817	105400	199815588	964	964	964	964	0
488	20230817	105300	199815588	964	956	964	956	924
489	20230817	105200	198932236	960	960	960	960	1000
490	20230817	105100	197972236	963	963	963	963	18
491	20230817	105000	197954902	955	955	955	955	0
492	20230817	104900	197954902	955	955	955	955	0
493	20230817	104800	197954902	955	955	955	955	321
494	20230817	104700	197648347	957	957	957	956	648
495	20230817	104600	197028792	963	963	963	963	0
496	20230817	104500	197028792	963	963	963	963	0
497	20230817	104400	197028792	963	957	963	957	6
498	20230817	104300	197023044	965	965	965	965	0
499	20230817	104200	197023044	965	965	965	965	0
500	20230817	104100	197023044	965	965	965	965	0
501	20230817	104000	197023044	965	965	965	965	0
502	20230817	103900	197023044	965	965	965	965	1
503	20230817	103800	197022079	967	967	967	967	0
504	20230817	103700	197022079	967	967	967	967	0
505	20230817	103600	197022079	967	967	967	967	1
506	20230817	103500	197021112	957	957	957	957	0
507	20230817	103400	197021112	957	957	957	957	0
508	20230817	103300	197021112	957	965	966	957	768
509	20230817	103200	196281242	966	966	966	966	0
510	20230817	103100	196281242	966	966	966	966	0
511	20230817	103000	196281242	966	966	966	966	0
512	20230817	102900	196281242	966	966	966	966	0
513	20230817	102800	196281242	966	963	966	963	490
514	20230817	102700	195808942	963	963	963	963	1
515	20230817	102600	195807979	960	961	961	960	2
516	20230817	102500	195806058	960	960	960	960	0
517	20230817	102400	195806058	960	960	960	960	547
518	20230817	102300	195280938	969	969	969	969	1
519	20230817	102200	195279969	961	962	962	961	430
520	20230817	102100	194866548	969	970	970	962	332
521	20230817	102000	194545339	964	964	964	964	0
522	20230817	101900	194545339	964	964	964	964	0
523	20230817	101800	194545339	964	960	964	960	6031
524	20230817	101700	188749267	960	960	960	960	5000
525	20230817	101600	183949267	959	958	959	958	1303
526	20230817	101500	182699963	958	957	958	957	70
527	20230817	101400	182632972	958	958	958	958	0
528	20230817	101300	182632972	958	956	958	956	1891
529	20230817	101200	180821635	955	957	957	955	1988
530	20230817	101100	178919295	955	955	955	955	5
531	20230817	101000	178914520	955	955	955	955	500
532	20230817	100900	178437020	954	954	954	954	0
533	20230817	100800	178437020	954	955	955	954	1125
534	20230817	100700	177363769	957	957	957	957	20
535	20230817	100600	177344629	957	956	957	956	22
536	20230817	100500	177323578	955	954	955	954	1162
537	20230817	100400	176214568	955	955	955	955	1
538	20230817	100300	176213613	956	956	956	956	20
539	20230817	100200	176194493	956	956	956	956	0
540	20230817	100100	176194493	956	956	956	956	1775
541	20230817	100000	174497593	956	956	956	956	0
542	20230817	095900	174497593	956	956	956	956	151
543	20230817	095800	174353237	956	956	956	956	1
544	20230817	095700	174352281	951	953	953	951	734
545	20230817	095600	173654187	955	955	955	955	0
546	20230817	095500	173654187	955	955	955	955	0
547	20230817	095400	173654187	955	954	955	954	6171
548	20230817	095300	167760885	954	954	954	954	0
549	20230817	095200	167760885	954	954	954	954	506
550	20230817	095100	167278161	954	954	954	954	4
551	20230817	095000	167274345	954	954	954	954	1687
552	20230817	094900	165664947	954	952	954	952	4703
553	20230817	094800	161184065	950	950	950	950	0
554	20230817	094700	161184065	950	950	950	950	0
555	20230817	094600	161184065	950	950	950	950	2
556	20230817	094500	161182165	950	950	950	950	4
557	20230817	094400	161178365	950	950	950	950	0
558	20230817	094300	161178365	950	946	950	945	8998
559	20230817	094200	152654303	944	949	949	944	25545
560	20230817	094100	128481602	950	955	955	949	4607
561	20230817	094000	124104967	955	950	955	949	33
562	20230817	093900	124073622	959	959	959	959	1
563	20230817	093800	124072663	950	955	955	950	14000
564	20230817	093700	110757321	961	961	961	961	1
565	20230817	093600	110756360	956	956	956	956	0
566	20230817	093500	110756360	956	956	957	956	4953
567	20230817	093400	106016839	956	956	956	954	2302
568	20230817	093300	103818531	954	954	954	954	774
569	20230817	093200	103080135	956	956	956	956	1
570	20230817	093100	103079179	956	951	956	951	5038
571	20230817	093000	98267438	946	946	946	946	2022
572	20230817	092900	96354626	953	953	953	953	13
573	20230817	092800	96342237	955	952	955	952	500
574	20230817	092700	95865037	946	946	946	946	1000
575	20230817	092600	94919037	946	949	949	946	3015
576	20230817	092500	92063469	950	959	959	950	48580
577	20230817	092400	45833997	959	964	964	959	53
578	20230817	092300	45783150	965	965	965	965	0
579	20230817	092200	45783150	965	965	965	965	0
580	20230817	092100	45783150	965	965	965	958	1639
581	20230817	092000	44212139	965	959	965	959	220
582	20230817	091900	44001153	959	965	965	959	904
583	20230817	091800	43134073	965	965	965	965	0
584	20230817	091700	43134073	965	965	965	965	51
585	20230817	091600	43084858	958	958	958	958	0
586	20230817	091500	43084858	958	958	958	958	0
587	20230817	091400	43084858	958	958	958	958	1
588	20230817	091300	43083900	964	959	964	958	8245
589	20230817	091200	35177940	959	961	961	959	3316
590	20230817	091100	31995827	959	960	960	959	1201
591	20230817	091000	30842925	960	965	977	960	31039
592	20230817	090900	1003940	978	978	978	978	0
593	20230817	090800	1003940	978	978	978	978	0
594	20230817	090700	1003940	978	965	978	965	2
595	20230817	090600	1001997	978	977	978	977	900
596	20230817	090500	121799	979	979	979	979	0
597	20230817	090400	121799	979	965	979	965	102
598	20230817	090300	23355	965	965	965	965	11
599	20230817	090200	12740	980	980	980	980	0
600	20230817	090100	12740	980	980	980	980	0
601	20230817	090000	12740	980	980	980	980	13