KissMeData/250930/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	203100	99616317	970	970	970	970	5881
3	20230718	203000	99616317	970	970	970	970	0
4	20230718	202900	99616317	970	970	970	970	0
5	20230718	202800	99616317	970	970	970	970	0
6	20230718	202700	99616317	970	970	970	970	0
7	20230718	202600	99616317	970	970	970	970	0
8	20230718	202500	99616317	970	970	970	970	0
9	20230718	202400	99616317	970	970	970	970	0
10	20230718	202300	99616317	970	970	970	970	0
11	20230718	202200	99616317	970	970	970	970	0
12	20230718	202100	99616317	970	970	970	970	0
13	20230718	202000	99616317	970	970	970	970	0
14	20230718	201900	99616317	970	970	970	970	0
15	20230718	201800	99616317	970	970	970	970	0
16	20230718	201700	99616317	970	970	970	970	0
17	20230718	201600	99616317	970	970	970	970	0
18	20230718	201500	99616317	970	970	970	970	0
19	20230718	201400	99616317	970	970	970	970	0
20	20230718	201300	99616317	970	970	970	970	0
21	20230718	201200	99616317	970	970	970	970	0
22	20230718	201100	99616317	970	970	970	970	0
23	20230718	201000	99616317	970	970	970	970	0
24	20230718	200900	99616317	970	970	970	970	0
25	20230718	200800	99616317	970	970	970	970	0
26	20230718	200700	99616317	970	970	970	970	0
27	20230718	200600	99616317	970	970	970	970	0
28	20230718	200500	99616317	970	970	970	970	0
29	20230718	200400	99616317	970	970	970	970	0
30	20230718	200300	99616317	970	970	970	970	0
31	20230718	200200	99616317	970	970	970	970	0
32	20230718	200100	99616317	970	970	970	970	5881
33	20230718	200000	99616317	970	970	970	970	0
34	20230718	195900	99616317	970	970	970	970	0
35	20230718	195800	99616317	970	970	970	970	0
36	20230718	195700	99616317	970	970	970	970	0
37	20230718	195600	99616317	970	970	970	970	0
38	20230718	195500	99616317	970	970	970	970	0
39	20230718	195400	99616317	970	970	970	970	0
40	20230718	195300	99616317	970	970	970	970	0
41	20230718	195200	99616317	970	970	970	970	0
42	20230718	195100	99616317	970	970	970	970	0
43	20230718	195000	99616317	970	970	970	970	0
44	20230718	194900	99616317	970	970	970	970	0
45	20230718	194800	99616317	970	970	970	970	0
46	20230718	194700	99616317	970	970	970	970	0
47	20230718	194600	99616317	970	970	970	970	0
48	20230718	194500	99616317	970	970	970	970	0
49	20230718	194400	99616317	970	970	970	970	0
50	20230718	194300	99616317	970	970	970	970	0
51	20230718	194200	99616317	970	970	970	970	0
52	20230718	194100	99616317	970	970	970	970	0
53	20230718	194000	99616317	970	970	970	970	0
54	20230718	193900	99616317	970	970	970	970	0
55	20230718	193800	99616317	970	970	970	970	0
56	20230718	193700	99616317	970	970	970	970	0
57	20230718	193600	99616317	970	970	970	970	0
58	20230718	193500	99616317	970	970	970	970	0
59	20230718	193400	99616317	970	970	970	970	0
60	20230718	193300	99616317	970	970	970	970	0
61	20230718	193200	99616317	970	970	970	970	0
62	20230718	193100	99616317	970	970	970	970	5881
63	20230718	193000	99616317	970	970	970	970	0
64	20230718	192900	99616317	970	970	970	970	0
65	20230718	192800	99616317	970	970	970	970	0
66	20230718	192700	99616317	970	970	970	970	0
67	20230718	192600	99616317	970	970	970	970	0
68	20230718	192500	99616317	970	970	970	970	0
69	20230718	192400	99616317	970	970	970	970	0
70	20230718	192300	99616317	970	970	970	970	0
71	20230718	192200	99616317	970	970	970	970	0
72	20230718	192100	99616317	970	970	970	970	0
73	20230718	192000	99616317	970	970	970	970	0
74	20230718	191900	99616317	970	970	970	970	0
75	20230718	191800	99616317	970	970	970	970	0
76	20230718	191700	99616317	970	970	970	970	0
77	20230718	191600	99616317	970	970	970	970	0
78	20230718	191500	99616317	970	970	970	970	0
79	20230718	191400	99616317	970	970	970	970	0
80	20230718	191300	99616317	970	970	970	970	0
81	20230718	191200	99616317	970	970	970	970	0
82	20230718	191100	99616317	970	970	970	970	0
83	20230718	191000	99616317	970	970	970	970	0
84	20230718	190900	99616317	970	970	970	970	0
85	20230718	190800	99616317	970	970	970	970	0
86	20230718	190700	99616317	970	970	970	970	0
87	20230718	190600	99616317	970	970	970	970	0
88	20230718	190500	99616317	970	970	970	970	0
89	20230718	190400	99616317	970	970	970	970	0
90	20230718	190300	99616317	970	970	970	970	0
91	20230718	190200	99616317	970	970	970	970	0
92	20230718	190100	99616317	970	970	970	970	5881
93	20230718	190000	99616317	970	970	970	970	0
94	20230718	185900	99616317	970	970	970	970	0
95	20230718	185800	99616317	970	970	970	970	0
96	20230718	185700	99616317	970	970	970	970	0
97	20230718	185600	99616317	970	970	970	970	0
98	20230718	185500	99616317	970	970	970	970	0
99	20230718	185400	99616317	970	970	970	970	0
100	20230718	185300	99616317	970	970	970	970	0
101	20230718	185200	99616317	970	970	970	970	0
102	20230718	185100	99616317	970	970	970	970	0
103	20230718	185000	99616317	970	970	970	970	0
104	20230718	184900	99616317	970	970	970	970	0
105	20230718	184800	99616317	970	970	970	970	0
106	20230718	184700	99616317	970	970	970	970	0
107	20230718	184600	99616317	970	970	970	970	0
108	20230718	184500	99616317	970	970	970	970	0
109	20230718	184400	99616317	970	970	970	970	0
110	20230718	184300	99616317	970	970	970	970	0
111	20230718	184200	99616317	970	970	970	970	0
112	20230718	184100	99616317	970	970	970	970	0
113	20230718	184000	99616317	970	970	970	970	0
114	20230718	183900	99616317	970	970	970	970	0
115	20230718	183800	99616317	970	970	970	970	0
116	20230718	183700	99616317	970	970	970	970	0
117	20230718	183600	99616317	970	970	970	970	0
118	20230718	183500	99616317	970	970	970	970	0
119	20230718	183400	99616317	970	970	970	970	0
120	20230718	183300	99616317	970	970	970	970	0
121	20230718	183200	99616317	970	970	970	970	0
122	20230718	183100	99616317	970	970	970	970	5881
123	20230718	183000	99616317	970	970	970	970	0
124	20230718	182900	99616317	970	970	970	970	0
125	20230718	182800	99616317	970	970	970	970	0
126	20230718	182700	99616317	970	970	970	970	0
127	20230718	182600	99616317	970	970	970	970	0
128	20230718	182500	99616317	970	970	970	970	0
129	20230718	182400	99616317	970	970	970	970	0
130	20230718	182300	99616317	970	970	970	970	0
131	20230718	182200	99616317	970	970	970	970	0
132	20230718	182100	99616317	970	970	970	970	0
133	20230718	182000	99616317	970	970	970	970	0
134	20230718	181900	99616317	970	970	970	970	0
135	20230718	181800	99616317	970	970	970	970	0
136	20230718	181700	99616317	970	970	970	970	0
137	20230718	181600	99616317	970	970	970	970	0
138	20230718	181500	99616317	970	970	970	970	0
139	20230718	181400	99616317	970	970	970	970	0
140	20230718	181300	99616317	970	970	970	970	0
141	20230718	181200	99616317	970	970	970	970	0
142	20230718	181100	99616317	970	970	970	970	0
143	20230718	181000	99616317	970	970	970	970	0
144	20230718	180900	99616317	970	970	970	970	0
145	20230718	180800	99616317	970	970	970	970	0
146	20230718	180700	99616317	970	970	970	970	0
147	20230718	180600	99616317	970	970	970	970	0
148	20230718	180500	99616317	970	970	970	970	0
149	20230718	180400	99616317	970	970	970	970	0
150	20230718	180300	99616317	970	970	970	970	0
151	20230718	180200	99616317	970	970	970	970	0
152	20230718	180100	99616317	970	970	970	970	5881
153	20230718	180000	99616317	970	970	970	970	0
154	20230718	175900	99616317	970	970	970	970	0
155	20230718	175800	99616317	970	970	970	970	0
156	20230718	175700	99616317	970	970	970	970	0
157	20230718	175600	99616317	970	970	970	970	0
158	20230718	175500	99616317	970	970	970	970	0
159	20230718	175400	99616317	970	970	970	970	0
160	20230718	175300	99616317	970	970	970	970	0
161	20230718	175200	99616317	970	970	970	970	0
162	20230718	175100	99616317	970	970	970	970	0
163	20230718	175000	99616317	970	970	970	970	0
164	20230718	174900	99616317	970	970	970	970	0
165	20230718	174800	99616317	970	970	970	970	0
166	20230718	174700	99616317	970	970	970	970	0
167	20230718	174600	99616317	970	970	970	970	0
168	20230718	174500	99616317	970	970	970	970	0
169	20230718	174400	99616317	970	970	970	970	0
170	20230718	174300	99616317	970	970	970	970	0
171	20230718	174200	99616317	970	970	970	970	0
172	20230718	174100	99616317	970	970	970	970	0
173	20230718	174000	99616317	970	970	970	970	0
174	20230718	173900	99616317	970	970	970	970	0
175	20230718	173800	99616317	970	970	970	970	0
176	20230718	173700	99616317	970	970	970	970	0
177	20230718	173600	99616317	970	970	970	970	0
178	20230718	173500	99616317	970	970	970	970	0
179	20230718	173400	99616317	970	970	970	970	0
180	20230718	173300	99616317	970	970	970	970	0
181	20230718	173200	99616317	970	970	970	970	0
182	20230718	173100	99616317	970	970	970	970	5881
183	20230718	173000	99616317	970	970	970	970	0
184	20230718	172900	99616317	970	970	970	970	0
185	20230718	172800	99616317	970	970	970	970	0
186	20230718	172700	99616317	970	970	970	970	0
187	20230718	172600	99616317	970	970	970	970	0
188	20230718	172500	99616317	970	970	970	970	0
189	20230718	172400	99616317	970	970	970	970	0
190	20230718	172300	99616317	970	970	970	970	0
191	20230718	172200	99616317	970	970	970	970	0
192	20230718	172100	99616317	970	970	970	970	0
193	20230718	172000	99616317	970	970	970	970	0
194	20230718	171900	99616317	970	970	970	970	0
195	20230718	171800	99616317	970	970	970	970	0
196	20230718	171700	99616317	970	970	970	970	0
197	20230718	171600	99616317	970	970	970	970	0
198	20230718	171500	99616317	970	970	970	970	0
199	20230718	171400	99616317	970	970	970	970	0
200	20230718	171300	99616317	970	970	970	970	0
201	20230718	171200	99616317	970	970	970	970	0
202	20230718	171100	99616317	970	970	970	970	0
203	20230718	171000	99616317	970	970	970	970	0
204	20230718	170900	99616317	970	970	970	970	0
205	20230718	170800	99616317	970	970	970	970	0
206	20230718	170700	99616317	970	970	970	970	0
207	20230718	170600	99616317	970	970	970	970	0
208	20230718	170500	99616317	970	970	970	970	0
209	20230718	170400	99616317	970	970	970	970	0
210	20230718	170300	99616317	970	970	970	970	0
211	20230718	170200	99616317	970	970	970	970	0
212	20230718	170100	99616317	970	970	970	970	5881
213	20230718	170000	99616317	970	970	970	970	0
214	20230718	165900	99616317	970	970	970	970	0
215	20230718	165800	99616317	970	970	970	970	0
216	20230718	165700	99616317	970	970	970	970	0
217	20230718	165600	99616317	970	970	970	970	0
218	20230718	165500	99616317	970	970	970	970	0
219	20230718	165400	99616317	970	970	970	970	0
220	20230718	165300	99616317	970	970	970	970	0
221	20230718	165200	99616317	970	970	970	970	0
222	20230718	165100	99616317	970	970	970	970	0
223	20230718	165000	99616317	970	970	970	970	0
224	20230718	164900	99616317	970	970	970	970	0
225	20230718	164800	99616317	970	970	970	970	0
226	20230718	164700	99616317	970	970	970	970	0
227	20230718	164600	99616317	970	970	970	970	0
228	20230718	164500	99616317	970	970	970	970	0
229	20230718	164400	99616317	970	970	970	970	0
230	20230718	164300	99616317	970	970	970	970	0
231	20230718	164200	99616317	970	970	970	970	0
232	20230718	164100	99616317	970	970	970	970	0
233	20230718	164000	99616317	970	970	970	970	0
234	20230718	163900	99616317	970	970	970	970	0
235	20230718	163800	99616317	970	970	970	970	0
236	20230718	163700	99616317	970	970	970	970	0
237	20230718	163600	99616317	970	970	970	970	0
238	20230718	163500	99616317	970	970	970	970	0
239	20230718	163400	99616317	970	970	970	970	0
240	20230718	163300	99616317	970	970	970	970	0
241	20230718	163200	99616317	970	970	970	970	0
242	20230718	163100	99616317	970	970	970	970	5881
243	20230718	163000	99616317	970	970	970	970	0
244	20230718	162900	99616317	970	970	970	970	0
245	20230718	162800	99616317	970	970	970	970	0
246	20230718	162700	99616317	970	970	970	970	0
247	20230718	162600	99616317	970	970	970	970	0
248	20230718	162500	99616317	970	970	970	970	0
249	20230718	162400	99616317	970	970	970	970	0
250	20230718	162300	99616317	970	970	970	970	0
251	20230718	162200	99616317	970	970	970	970	0
252	20230718	162100	99616317	970	970	970	970	0
253	20230718	162000	99616317	970	970	970	970	0
254	20230718	161900	99616317	970	970	970	970	0
255	20230718	161800	99616317	970	970	970	970	0
256	20230718	161700	99616317	970	970	970	970	0
257	20230718	161600	99616317	970	970	970	970	0
258	20230718	161500	99616317	970	970	970	970	0
259	20230718	161400	99616317	970	970	970	970	0
260	20230718	161300	99616317	970	970	970	970	0
261	20230718	161200	99616317	970	970	970	970	0
262	20230718	161100	99616317	970	970	970	970	0
263	20230718	161000	99616317	970	970	970	970	0
264	20230718	160900	99616317	970	970	970	970	0
265	20230718	160800	99616317	970	970	970	970	0
266	20230718	160700	99616317	970	970	970	970	0
267	20230718	160600	99616317	970	970	970	970	0
268	20230718	160500	99616317	970	970	970	970	0
269	20230718	160400	99616317	970	970	970	970	0
270	20230718	160300	99616317	970	970	970	970	0
271	20230718	160200	99616317	970	970	970	970	0
272	20230718	160100	99616317	970	970	970	970	5881
273	20230718	160000	99616317	970	970	970	970	0
274	20230718	155900	99616317	970	970	970	970	0
275	20230718	155800	99616317	970	970	970	970	0
276	20230718	155700	99616317	970	970	970	970	0
277	20230718	155600	99616317	970	970	970	970	0
278	20230718	155500	99616317	970	970	970	970	0
279	20230718	155400	99616317	970	970	970	970	0
280	20230718	155300	99616317	970	970	970	970	0
281	20230718	155200	99616317	970	970	970	970	0
282	20230718	155100	99616317	970	970	970	970	0
283	20230718	155000	99616317	970	970	970	970	0
284	20230718	154900	99616317	970	970	970	970	0
285	20230718	154800	99616317	970	970	970	970	0
286	20230718	154700	99616317	970	970	970	970	0
287	20230718	154600	99616317	970	970	970	970	0
288	20230718	154500	99616317	970	970	970	970	0
289	20230718	154400	99616317	970	970	970	970	0
290	20230718	154300	99616317	970	970	970	970	0
291	20230718	154200	99616317	970	970	970	970	0
292	20230718	154100	99616317	970	970	970	970	0
293	20230718	154000	99616317	970	970	970	970	0
294	20230718	153900	99616317	970	970	970	970	0
295	20230718	153800	99616317	970	970	970	970	0
296	20230718	153700	99616317	970	970	970	970	0
297	20230718	153600	99616317	970	970	970	970	0
298	20230718	153500	99616317	970	970	970	970	0
299	20230718	153400	99616317	970	970	970	970	0
300	20230718	153300	99616317	970	970	970	970	0
301	20230718	153200	99616317	970	970	970	970	0
302	20230718	153100	99616317	970	970	970	970	5881
303	20230718	153000	99616317	970	970	970	970	5881
304	20230718	152900	93911747	978	978	978	978	0
305	20230718	152800	93911747	978	978	978	978	0
306	20230718	152700	93911747	978	978	978	978	0
307	20230718	152600	93911747	978	978	978	978	0
308	20230718	152500	93911747	978	978	978	978	0
309	20230718	152400	93911747	978	978	978	978	0
310	20230718	152300	93911747	978	978	978	978	0
311	20230718	152200	93911747	978	978	978	978	0
312	20230718	152100	93911747	978	978	978	978	0
313	20230718	152000	93911747	978	978	978	978	0
314	20230718	151900	93911747	978	978	978	978	3
315	20230718	151800	93908813	978	978	978	978	10
316	20230718	151700	93899033	978	978	978	978	0
317	20230718	151600	93899033	978	978	978	978	0
318	20230718	151500	93899033	978	978	978	978	13
319	20230718	151400	93886319	978	978	978	978	0
320	20230718	151300	93886319	978	978	978	978	1
321	20230718	151200	93885341	970	970	970	970	0
322	20230718	151100	93885341	970	977	977	970	23059
323	20230718	151000	71490717	979	979	979	979	0
324	20230718	150900	71490717	979	979	979	979	0
325	20230718	150800	71490717	979	979	979	979	0
326	20230718	150700	71490717	979	979	979	979	1
327	20230718	150600	71489738	974	974	974	974	0
328	20230718	150500	71489738	974	978	978	974	300
329	20230718	150400	71197192	979	979	979	979	10
330	20230718	150300	71187402	979	979	979	979	55
331	20230718	150200	71133557	979	979	979	979	0
332	20230718	150100	71133557	979	979	979	979	0
333	20230718	150000	71133557	979	979	979	979	0
334	20230718	145900	71133557	979	979	979	979	638
335	20230718	145800	70508955	977	976	977	976	171
336	20230718	145700	70342029	977	977	977	977	0
337	20230718	145600	70342029	977	977	978	977	7
338	20230718	145500	70335189	977	977	977	977	1
339	20230718	145400	70334212	977	977	977	977	0
340	20230718	145300	70334212	977	978	978	977	2
341	20230718	145200	70332257	977	977	977	977	0
342	20230718	145100	70332257	977	977	977	977	1
343	20230718	145000	70331280	977	977	977	977	50
344	20230718	144900	70282430	977	977	977	977	0
345	20230718	144800	70282430	977	977	977	977	0
346	20230718	144700	70282430	977	977	977	977	0
347	20230718	144600	70282430	977	977	977	977	0
348	20230718	144500	70282430	977	977	977	977	0
349	20230718	144400	70282430	977	977	977	977	0
350	20230718	144300	70282430	977	977	977	977	0
351	20230718	144200	70282430	977	978	978	977	2
352	20230718	144100	70280475	976	976	976	976	0
353	20230718	144000	70280475	976	976	976	976	0
354	20230718	143900	70280475	976	976	976	976	1
355	20230718	143800	70279499	977	979	979	977	23
356	20230718	143700	70257000	979	979	979	979	46
357	20230718	143600	70211966	980	980	980	980	0
358	20230718	143500	70211966	980	980	980	980	0
359	20230718	143400	70211966	980	980	980	980	0
360	20230718	143300	70211966	980	980	980	980	0
361	20230718	143200	70211966	980	980	980	980	103
362	20230718	143100	70111026	980	980	980	980	0
363	20230718	143000	70111026	980	980	980	980	84
364	20230718	142900	70028706	980	980	980	980	0
365	20230718	142800	70028706	980	980	980	980	3
366	20230718	142700	70025766	980	980	980	980	358
367	20230718	142600	69674926	982	982	982	982	0
368	20230718	142500	69674926	982	982	982	982	0
369	20230718	142400	69674926	982	982	982	982	1
370	20230718	142300	69673944	980	980	980	980	3
371	20230718	142200	69671004	980	980	980	980	3
372	20230718	142100	69668064	980	980	980	980	104
373	20230718	142000	69566144	980	980	980	980	0
374	20230718	141900	69566144	980	980	980	980	0
375	20230718	141800	69566144	980	980	980	980	0
376	20230718	141700	69566144	980	980	980	980	0
377	20230718	141600	69566144	980	980	980	980	1
378	20230718	141500	69565164	980	980	980	980	1
379	20230718	141400	69564184	980	983	983	980	31
380	20230718	141300	69533714	984	984	984	984	0
381	20230718	141200	69533714	984	984	984	984	0
382	20230718	141100	69533714	984	984	984	984	0
383	20230718	141000	69533714	984	984	984	984	0
384	20230718	140900	69533714	984	984	984	984	0
385	20230718	140800	69533714	984	984	984	984	0
386	20230718	140700	69533714	984	984	984	984	0
387	20230718	140600	69533714	984	984	984	984	0
388	20230718	140500	69533714	984	984	984	984	0
389	20230718	140400	69533714	984	984	984	984	0
390	20230718	140300	69533714	984	984	984	984	0
391	20230718	140200	69533714	984	984	984	984	17
392	20230718	140100	69516986	984	983	984	983	1000
393	20230718	140000	68533109	984	984	984	984	0
394	20230718	135900	68533109	984	984	984	984	0
395	20230718	135800	68533109	984	984	984	984	84
396	20230718	135700	68450453	986	986	986	986	0
397	20230718	135600	68450453	986	985	986	985	23
398	20230718	135500	68427776	985	978	985	978	1000
399	20230718	135400	67445348	976	976	976	976	0
400	20230718	135300	67445348	976	976	976	976	1
401	20230718	135200	67444372	976	976	976	976	2
402	20230718	135100	67442420	974	974	974	974	1
403	20230718	135000	67441446	975	975	975	975	0
404	20230718	134900	67441446	975	975	975	975	0
405	20230718	134800	67441446	975	975	975	975	329
406	20230718	134700	67120671	978	978	978	978	0
407	20230718	134600	67120671	978	978	978	978	0
408	20230718	134500	67120671	978	978	978	978	1
409	20230718	134400	67119693	977	977	977	977	0
410	20230718	134300	67119693	977	977	977	977	0
411	20230718	134200	67119693	977	977	977	977	0
412	20230718	134100	67119693	977	977	977	977	3
413	20230718	134000	67116762	975	975	975	975	321
414	20230718	133900	66803787	978	978	978	978	2
415	20230718	133800	66801831	978	978	978	978	6
416	20230718	133700	66795963	975	975	975	975	2
417	20230718	133600	66794013	977	977	977	977	0
418	20230718	133500	66794013	977	977	977	977	1
419	20230718	133400	66793036	977	977	977	977	1
420	20230718	133300	66792059	978	978	978	978	0
421	20230718	133200	66792059	978	978	978	978	0
422	20230718	133100	66792059	978	978	978	978	0
423	20230718	133000	66792059	978	978	978	978	11
424	20230718	132900	66781301	981	981	981	981	5
425	20230718	132800	66776396	974	978	978	974	843
426	20230718	132700	65954586	983	983	983	983	0
427	20230718	132600	65954586	983	983	983	983	0
428	20230718	132500	65954586	983	983	983	983	0
429	20230718	132400	65954586	983	983	983	983	0
430	20230718	132300	65954586	983	983	983	983	0
431	20230718	132200	65954586	983	983	983	983	0
432	20230718	132100	65954586	983	983	983	983	0
433	20230718	132000	65954586	983	983	983	983	0
434	20230718	131900	65954586	983	983	983	983	0
435	20230718	131800	65954586	983	983	983	983	0
436	20230718	131700	65954586	983	983	983	983	0
437	20230718	131600	65954586	983	983	983	983	0
438	20230718	131500	65954586	983	979	983	979	2
439	20230718	131400	65952624	984	984	984	984	0
440	20230718	131300	65952624	984	984	984	984	0
441	20230718	131200	65952624	984	977	984	977	34
442	20230718	131100	65919235	977	977	977	977	0
443	20230718	131000	65919235	977	977	977	977	3
444	20230718	130900	65916304	977	977	977	977	0
445	20230718	130800	65916304	977	977	977	977	0
446	20230718	130700	65916304	977	977	977	977	0
447	20230718	130600	65916304	977	977	977	977	1
448	20230718	130500	65915327	976	976	976	976	0
449	20230718	130400	65915327	976	978	978	976	803
450	20230718	130300	65131405	979	979	979	979	2
451	20230718	130200	65129447	981	981	981	981	0
452	20230718	130100	65129447	981	981	981	981	0
453	20230718	130000	65129447	981	981	981	981	0
454	20230718	125900	65129447	981	981	981	981	0
455	20230718	125800	65129447	981	981	981	981	10
456	20230718	125700	65119637	984	984	984	984	0
457	20230718	125600	65119637	984	984	984	984	0
458	20230718	125500	65119637	984	984	984	984	0
459	20230718	125400	65119637	984	984	984	984	0
460	20230718	125300	65119637	984	984	984	984	0
461	20230718	125200	65119637	984	984	984	984	0
462	20230718	125100	65119637	984	984	984	984	0
463	20230718	125000	65119637	984	984	984	984	1
464	20230718	124900	65118653	978	978	978	978	48
465	20230718	124800	65071709	978	978	978	978	1
466	20230718	124700	65070731	978	978	978	978	0
467	20230718	124600	65070731	978	978	978	978	0
468	20230718	124500	65070731	978	978	978	978	0
469	20230718	124400	65070731	978	978	978	978	0
470	20230718	124300	65070731	978	978	978	978	2
471	20230718	124200	65068775	978	978	978	978	1150
472	20230718	124100	63944075	978	979	979	978	300
473	20230718	124000	63650564	982	982	982	982	0
474	20230718	123900	63650564	982	982	982	982	1
475	20230718	123800	63649582	979	980	980	979	5
476	20230718	123700	63644683	985	985	985	985	0
477	20230718	123600	63644683	985	985	985	985	0
478	20230718	123500	63644683	985	981	985	981	17
479	20230718	123400	63627962	982	982	982	982	0
480	20230718	123300	63627962	982	982	982	982	0
481	20230718	123200	63627962	982	982	982	982	0
482	20230718	123100	63627962	982	982	982	982	0
483	20230718	123000	63627962	982	982	982	982	0
484	20230718	122900	63627962	982	982	982	982	0
485	20230718	122800	63627962	982	982	982	982	0
486	20230718	122700	63627962	982	982	982	982	0
487	20230718	122600	63627962	982	982	982	982	0
488	20230718	122500	63627962	982	982	982	982	0
489	20230718	122400	63627962	982	982	982	982	0
490	20230718	122300	63627962	982	982	982	982	0
491	20230718	122200	63627962	982	982	982	982	1
492	20230718	122100	63626980	983	983	983	983	0
493	20230718	122000	63626980	983	983	983	983	0
494	20230718	121900	63626980	983	983	983	983	0
495	20230718	121800	63626980	983	983	983	983	0
496	20230718	121700	63626980	983	983	983	983	1
497	20230718	121600	63625997	984	984	984	984	1
498	20230718	121500	63625013	985	985	985	985	0
499	20230718	121400	63625013	985	985	985	985	1
500	20230718	121300	63624028	984	984	984	984	0
501	20230718	121200	63624028	984	984	984	984	0
502	20230718	121100	63624028	984	984	984	984	0
503	20230718	121000	63624028	984	984	984	984	287
504	20230718	120900	63341620	984	984	984	984	0
505	20230718	120800	63341620	984	984	984	984	0
506	20230718	120700	63341620	984	984	984	984	8
507	20230718	120600	63333748	984	984	984	984	0
508	20230718	120500	63333748	984	984	984	984	0
509	20230718	120400	63333748	984	984	984	984	0
510	20230718	120300	63333748	984	984	984	984	0
511	20230718	120200	63333748	984	984	984	984	1
512	20230718	120100	63332764	978	978	978	978	0
513	20230718	120000	63332764	978	978	978	978	0
514	20230718	115900	63332764	978	980	980	978	100
515	20230718	115800	63234879	987	987	987	987	0
516	20230718	115700	63234879	987	987	987	987	1
517	20230718	115600	63233892	980	980	980	980	0
518	20230718	115500	63233892	980	980	980	980	0
519	20230718	115400	63233892	980	980	980	980	0
520	20230718	115300	63233892	980	980	980	980	0
521	20230718	115200	63233892	980	980	980	980	75
522	20230718	115100	63160392	979	979	979	979	1
523	20230718	115000	63159413	978	979	979	978	108
524	20230718	114900	63053682	980	980	980	980	1
525	20230718	114800	63052702	984	984	984	984	1
526	20230718	114700	63051718	984	984	984	984	1
527	20230718	114600	63050734	983	987	987	983	1018
528	20230718	114500	62045987	987	987	987	987	0
529	20230718	114400	62045987	987	987	987	987	0
530	20230718	114300	62045987	987	987	987	987	0
531	20230718	114200	62045987	987	987	987	987	11
532	20230718	114100	62035130	987	987	987	987	11
533	20230718	114000	62024273	989	983	989	983	300
534	20230718	113900	61727667	983	983	983	983	11
535	20230718	113800	61716854	983	983	983	983	0
536	20230718	113700	61716854	983	983	983	983	0
537	20230718	113600	61716854	983	983	983	983	0
538	20230718	113500	61716854	983	983	983	983	0
539	20230718	113400	61716854	983	983	983	983	0
540	20230718	113300	61716854	983	983	983	983	0
541	20230718	113200	61716854	983	983	983	983	0
542	20230718	113100	61716854	983	983	983	983	5
543	20230718	113000	61711939	986	986	986	986	376
544	20230718	112900	61341203	984	984	984	984	0
545	20230718	112800	61341203	984	984	984	984	176
546	20230718	112700	61168019	984	984	984	984	0
547	20230718	112600	61168019	984	984	984	984	0
548	20230718	112500	61168019	984	984	984	984	0
549	20230718	112400	61168019	984	984	984	984	0
550	20230718	112300	61168019	984	984	984	984	1
551	20230718	112200	61167035	988	988	988	988	0
552	20230718	112100	61167035	988	988	988	988	0
553	20230718	112000	61167035	988	988	988	988	0
554	20230718	111900	61167035	988	988	988	988	0
555	20230718	111800	61167035	988	988	988	988	0
556	20230718	111700	61167035	988	978	988	978	71
557	20230718	111600	61097587	978	980	980	978	937
558	20230718	111500	60181198	989	989	989	989	0
559	20230718	111400	60181198	989	989	989	989	0
560	20230718	111300	60181198	989	989	989	989	0
561	20230718	111200	60181198	989	989	989	989	0
562	20230718	111100	60181198	989	989	989	989	0
563	20230718	111000	60181198	989	989	989	989	0
564	20230718	110900	60181198	989	989	989	989	0
565	20230718	110800	60181198	989	989	989	989	0
566	20230718	110700	60181198	989	989	989	989	0
567	20230718	110600	60181198	989	989	989	989	1
568	20230718	110500	60180209	993	993	993	993	0
569	20230718	110400	60180209	993	990	993	989	7154
570	20230718	110300	53104617	989	989	989	989	0
571	20230718	110200	53104617	989	989	989	989	0
572	20230718	110100	53104617	989	982	989	982	3224
573	20230718	110000	49925169	981	981	981	981	0
574	20230718	105900	49925169	981	981	981	981	0
575	20230718	105800	49925169	981	981	981	981	0
576	20230718	105700	49925169	981	975	981	975	10177
577	20230718	105600	39941728	980	980	980	980	0
578	20230718	105500	39941728	980	980	980	980	0
579	20230718	105400	39941728	980	980	980	980	0
580	20230718	105300	39941728	980	980	980	980	0
581	20230718	105200	39941728	980	980	980	980	0
582	20230718	105100	39941728	980	977	980	977	106
583	20230718	105000	39838127	978	978	978	978	50
584	20230718	104900	39789227	978	978	978	978	1
585	20230718	104800	39788249	975	975	975	975	1001
586	20230718	104700	38812274	978	978	978	978	0
587	20230718	104600	38812274	978	978	978	978	1
588	20230718	104500	38811296	977	977	977	977	1
589	20230718	104400	38810319	978	978	978	978	1
590	20230718	104300	38809341	972	972	972	972	0
591	20230718	104200	38809341	972	972	972	972	0
592	20230718	104100	38809341	972	973	973	972	993
593	20230718	104000	37843845	972	972	972	972	0
594	20230718	103900	37843845	972	972	972	972	0
595	20230718	103800	37843845	972	972	972	972	0
596	20230718	103700	37843845	972	972	972	972	0
597	20230718	103600	37843845	972	972	972	972	2000
598	20230718	103500	35899845	972	972	972	972	462
599	20230718	103400	35450781	972	972	972	972	0
600	20230718	103300	35450781	972	972	972	972	509
601	20230718	103200	34956033	972	977	977	972	2028
602	20230718	103100	32983245	977	977	977	977	0
603	20230718	103000	32983245	977	977	977	977	0
604	20230718	102900	32983245	977	977	977	977	1
605	20230718	102800	32982268	977	977	977	977	0
606	20230718	102700	32982268	977	977	977	977	0
607	20230718	102600	32982268	977	977	977	977	1
608	20230718	102500	32981291	979	979	979	979	0
609	20230718	102400	32981291	979	979	979	979	300
610	20230718	102300	32687591	979	979	979	979	1
611	20230718	102200	32686612	977	977	977	977	1
612	20230718	102100	32685635	978	979	979	978	2
613	20230718	102000	32683678	979	979	979	979	0
614	20230718	101900	32683678	979	979	979	979	30
615	20230718	101800	32654308	979	980	980	979	3
616	20230718	101700	32651370	980	980	980	980	0
617	20230718	101600	32651370	980	980	980	980	0
618	20230718	101500	32651370	980	980	980	980	0
619	20230718	101400	32651370	980	980	980	980	0
620	20230718	101300	32651370	980	977	980	972	744
621	20230718	101200	31925736	977	977	980	976	1922
622	20230718	101100	30048200	978	980	980	978	225
623	20230718	101000	29827948	980	982	982	980	8296
624	20230718	100900	21694933	982	982	982	982	258
625	20230718	100800	21441577	982	982	982	982	1041
626	20230718	100700	20419315	982	982	982	982	3
627	20230718	100600	20416369	982	982	982	982	112
628	20230718	100500	20306385	982	982	982	982	327
629	20230718	100400	19985271	982	982	982	982	2
630	20230718	100300	19983307	982	982	982	982	12
631	20230718	100200	19971523	982	987	987	982	23
632	20230718	100100	19948932	989	989	989	989	0
633	20230718	100000	19948932	989	989	989	989	0
634	20230718	095900	19948932	989	989	989	989	0
635	20230718	095800	19948932	989	989	989	989	0
636	20230718	095700	19948932	989	986	989	981	2020
637	20230718	095600	17964088	987	988	988	987	1367
638	20230718	095500	16614857	988	989	989	988	127
639	20230718	095400	16489371	989	989	989	989	2
640	20230718	095300	16487393	989	989	989	989	3
641	20230718	095200	16484426	989	991	991	989	1351
642	20230718	095100	15146955	992	992	992	990	7300
643	20230718	095000	7916626	993	993	993	993	1
644	20230718	094900	7915633	998	998	998	998	0
645	20230718	094800	7915633	998	998	998	998	0
646	20230718	094700	7915633	998	995	998	995	70
647	20230718	094600	7845914	992	992	992	992	11
648	20230718	094500	7835002	993	993	993	993	1
649	20230718	094400	7834009	992	992	992	992	0
650	20230718	094300	7834009	992	992	992	992	0
651	20230718	094200	7834009	992	993	993	992	14
652	20230718	094100	7820120	993	993	993	993	4
653	20230718	094000	7816148	994	994	994	994	9
654	20230718	093900	7807202	994	995	995	994	3
655	20230718	093800	7804219	997	997	998	995	1214
656	20230718	093700	6593864	998	998	998	998	0
657	20230718	093600	6593864	998	998	998	998	1
658	20230718	093500	6592866	995	995	995	995	0
659	20230718	093400	6592866	995	995	995	995	0
660	20230718	093300	6592866	995	995	995	995	2
661	20230718	093200	6590876	998	998	998	998	2
662	20230718	093100	6588880	998	996	998	994	12
663	20230718	093000	6576941	998	998	998	998	0
664	20230718	092900	6576941	998	998	998	998	0
665	20230718	092800	6576941	998	997	998	996	4
666	20230718	092700	6572954	995	997	997	995	13
667	20230718	092600	6560009	997	997	997	997	0
668	20230718	092500	6560009	997	997	997	997	0
669	20230718	092400	6560009	997	997	997	997	0
670	20230718	092300	6560009	997	997	997	997	49
671	20230718	092200	6511156	998	998	998	998	2
672	20230718	092100	6509160	1001	1001	1001	1001	0
673	20230718	092000	6509160	1001	1001	1001	1001	31
674	20230718	091900	6478129	997	998	998	997	4
675	20230718	091800	6474140	999	999	999	999	0
676	20230718	091700	6474140	999	999	999	999	1
677	20230718	091600	6473141	1001	1001	1001	1001	1
678	20230718	091500	6472140	996	996	996	996	0
679	20230718	091400	6472140	996	996	996	996	0
680	20230718	091300	6472140	996	996	996	996	0
681	20230718	091200	6472140	996	996	996	996	20
682	20230718	091100	6452220	996	1000	1000	996	2032
683	20230718	091000	4421317	1001	1001	1001	1001	45
684	20230718	090900	4376272	1000	1000	1000	1000	0
685	20230718	090800	4376272	1000	1000	1000	1000	0
686	20230718	090700	4376272	1000	1000	1000	1000	1000
687	20230718	090600	3376272	998	998	998	998	7
688	20230718	090500	3369286	996	996	996	996	0
689	20230718	090400	3369286	996	997	997	996	42
690	20230718	090300	3327450	998	1000	1000	998	59
691	20230718	090200	3268472	1000	1002	1002	1000	2663
692	20230718	090100	602980	1010	1010	1010	1010	0
693	20230718	090000	602980	1010	1001	1010	1001	602