KissMeData/148780/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	200300	59903761	970	970	970	970	8448
3	20230818	200200	59903761	970	970	970	970	0
4	20230818	200100	59903761	970	970	970	970	0
5	20230818	200000	59903761	970	970	970	970	0
6	20230818	195900	59903761	970	970	970	970	0
7	20230818	195800	59903761	970	970	970	970	0
8	20230818	195700	59903761	970	970	970	970	0
9	20230818	195600	59903761	970	970	970	970	0
10	20230818	195500	59903761	970	970	970	970	0
11	20230818	195400	59903761	970	970	970	970	0
12	20230818	195300	59903761	970	970	970	970	0
13	20230818	195200	59903761	970	970	970	970	0
14	20230818	195100	59903761	970	970	970	970	0
15	20230818	195000	59903761	970	970	970	970	0
16	20230818	194900	59903761	970	970	970	970	0
17	20230818	194800	59903761	970	970	970	970	0
18	20230818	194700	59903761	970	970	970	970	0
19	20230818	194600	59903761	970	970	970	970	0
20	20230818	194500	59903761	970	970	970	970	0
21	20230818	194400	59903761	970	970	970	970	0
22	20230818	194300	59903761	970	970	970	970	0
23	20230818	194200	59903761	970	970	970	970	0
24	20230818	194100	59903761	970	970	970	970	0
25	20230818	194000	59903761	970	970	970	970	0
26	20230818	193900	59903761	970	970	970	970	0
27	20230818	193800	59903761	970	970	970	970	0
28	20230818	193700	59903761	970	970	970	970	0
29	20230818	193600	59903761	970	970	970	970	0
30	20230818	193500	59903761	970	970	970	970	0
31	20230818	193400	59903761	970	970	970	970	0
32	20230818	193300	59903761	970	970	970	970	8448
33	20230818	193200	59903761	970	970	970	970	0
34	20230818	193100	59903761	970	970	970	970	0
35	20230818	193000	59903761	970	970	970	970	0
36	20230818	192900	59903761	970	970	970	970	0
37	20230818	192800	59903761	970	970	970	970	0
38	20230818	192700	59903761	970	970	970	970	0
39	20230818	192600	59903761	970	970	970	970	0
40	20230818	192500	59903761	970	970	970	970	0
41	20230818	192400	59903761	970	970	970	970	0
42	20230818	192300	59903761	970	970	970	970	0
43	20230818	192200	59903761	970	970	970	970	0
44	20230818	192100	59903761	970	970	970	970	0
45	20230818	192000	59903761	970	970	970	970	0
46	20230818	191900	59903761	970	970	970	970	0
47	20230818	191800	59903761	970	970	970	970	0
48	20230818	191700	59903761	970	970	970	970	0
49	20230818	191600	59903761	970	970	970	970	0
50	20230818	191500	59903761	970	970	970	970	0
51	20230818	191400	59903761	970	970	970	970	0
52	20230818	191300	59903761	970	970	970	970	0
53	20230818	191200	59903761	970	970	970	970	0
54	20230818	191100	59903761	970	970	970	970	0
55	20230818	191000	59903761	970	970	970	970	0
56	20230818	190900	59903761	970	970	970	970	0
57	20230818	190800	59903761	970	970	970	970	0
58	20230818	190700	59903761	970	970	970	970	0
59	20230818	190600	59903761	970	970	970	970	0
60	20230818	190500	59903761	970	970	970	970	0
61	20230818	190400	59903761	970	970	970	970	0
62	20230818	190300	59903761	970	970	970	970	8448
63	20230818	190200	59903761	970	970	970	970	0
64	20230818	190100	59903761	970	970	970	970	0
65	20230818	190000	59903761	970	970	970	970	0
66	20230818	185900	59903761	970	970	970	970	0
67	20230818	185800	59903761	970	970	970	970	0
68	20230818	185700	59903761	970	970	970	970	0
69	20230818	185600	59903761	970	970	970	970	0
70	20230818	185500	59903761	970	970	970	970	0
71	20230818	185400	59903761	970	970	970	970	0
72	20230818	185300	59903761	970	970	970	970	0
73	20230818	185200	59903761	970	970	970	970	0
74	20230818	185100	59903761	970	970	970	970	0
75	20230818	185000	59903761	970	970	970	970	0
76	20230818	184900	59903761	970	970	970	970	0
77	20230818	184800	59903761	970	970	970	970	0
78	20230818	184700	59903761	970	970	970	970	0
79	20230818	184600	59903761	970	970	970	970	0
80	20230818	184500	59903761	970	970	970	970	0
81	20230818	184400	59903761	970	970	970	970	0
82	20230818	184300	59903761	970	970	970	970	0
83	20230818	184200	59903761	970	970	970	970	0
84	20230818	184100	59903761	970	970	970	970	0
85	20230818	184000	59903761	970	970	970	970	0
86	20230818	183900	59903761	970	970	970	970	0
87	20230818	183800	59903761	970	970	970	970	0
88	20230818	183700	59903761	970	970	970	970	0
89	20230818	183600	59903761	970	970	970	970	0
90	20230818	183500	59903761	970	970	970	970	0
91	20230818	183400	59903761	970	970	970	970	0
92	20230818	183300	59903761	970	970	970	970	8448
93	20230818	183200	59903761	970	970	970	970	0
94	20230818	183100	59903761	970	970	970	970	0
95	20230818	183000	59903761	970	970	970	970	0
96	20230818	182900	59903761	970	970	970	970	0
97	20230818	182800	59903761	970	970	970	970	0
98	20230818	182700	59903761	970	970	970	970	0
99	20230818	182600	59903761	970	970	970	970	0
100	20230818	182500	59903761	970	970	970	970	0
101	20230818	182400	59903761	970	970	970	970	0
102	20230818	182300	59903761	970	970	970	970	0
103	20230818	182200	59903761	970	970	970	970	0
104	20230818	182100	59903761	970	970	970	970	0
105	20230818	182000	59903761	970	970	970	970	0
106	20230818	181900	59903761	970	970	970	970	0
107	20230818	181800	59903761	970	970	970	970	0
108	20230818	181700	59903761	970	970	970	970	0
109	20230818	181600	59903761	970	970	970	970	0
110	20230818	181500	59903761	970	970	970	970	0
111	20230818	181400	59903761	970	970	970	970	0
112	20230818	181300	59903761	970	970	970	970	0
113	20230818	181200	59903761	970	970	970	970	0
114	20230818	181100	59903761	970	970	970	970	0
115	20230818	181000	59903761	970	970	970	970	0
116	20230818	180900	59903761	970	970	970	970	0
117	20230818	180800	59903761	970	970	970	970	0
118	20230818	180700	59903761	970	970	970	970	0
119	20230818	180600	59903761	970	970	970	970	0
120	20230818	180500	59903761	970	970	970	970	0
121	20230818	180400	59903761	970	970	970	970	0
122	20230818	180300	59903761	970	970	970	970	8448
123	20230818	180200	59903761	970	970	970	970	0
124	20230818	180100	59903761	970	970	970	970	0
125	20230818	180000	59903761	970	970	970	970	0
126	20230818	175900	59903761	970	970	970	970	0
127	20230818	175800	59903761	970	970	970	970	0
128	20230818	175700	59903761	970	970	970	970	0
129	20230818	175600	59903761	970	970	970	970	0
130	20230818	175500	59903761	970	970	970	970	0
131	20230818	175400	59903761	970	970	970	970	0
132	20230818	175300	59903761	970	970	970	970	0
133	20230818	175200	59903761	970	970	970	970	0
134	20230818	175100	59903761	970	970	970	970	0
135	20230818	175000	59903761	970	970	970	970	0
136	20230818	174900	59903761	970	970	970	970	0
137	20230818	174800	59903761	970	970	970	970	0
138	20230818	174700	59903761	970	970	970	970	0
139	20230818	174600	59903761	970	970	970	970	0
140	20230818	174500	59903761	970	970	970	970	0
141	20230818	174400	59903761	970	970	970	970	0
142	20230818	174300	59903761	970	970	970	970	0
143	20230818	174200	59903761	970	970	970	970	0
144	20230818	174100	59903761	970	970	970	970	0
145	20230818	174000	59903761	970	970	970	970	0
146	20230818	173900	59903761	970	970	970	970	0
147	20230818	173800	59903761	970	970	970	970	0
148	20230818	173700	59903761	970	970	970	970	0
149	20230818	173600	59903761	970	970	970	970	0
150	20230818	173500	59903761	970	970	970	970	0
151	20230818	173400	59903761	970	970	970	970	0
152	20230818	173300	59903761	970	970	970	970	8448
153	20230818	173200	59903761	970	970	970	970	0
154	20230818	173100	59903761	970	970	970	970	0
155	20230818	173000	59903761	970	970	970	970	0
156	20230818	172900	59903761	970	970	970	970	0
157	20230818	172800	59903761	970	970	970	970	0
158	20230818	172700	59903761	970	970	970	970	0
159	20230818	172600	59903761	970	970	970	970	0
160	20230818	172500	59903761	970	970	970	970	0
161	20230818	172400	59903761	970	970	970	970	0
162	20230818	172300	59903761	970	970	970	970	0
163	20230818	172200	59903761	970	970	970	970	0
164	20230818	172100	59903761	970	970	970	970	0
165	20230818	172000	59903761	970	970	970	970	0
166	20230818	171900	59903761	970	970	970	970	0
167	20230818	171800	59903761	970	970	970	970	0
168	20230818	171700	59903761	970	970	970	970	0
169	20230818	171600	59903761	970	970	970	970	0
170	20230818	171500	59903761	970	970	970	970	0
171	20230818	171400	59903761	970	970	970	970	0
172	20230818	171300	59903761	970	970	970	970	0
173	20230818	171200	59903761	970	970	970	970	0
174	20230818	171100	59903761	970	970	970	970	0
175	20230818	171000	59903761	970	970	970	970	0
176	20230818	170900	59903761	970	970	970	970	0
177	20230818	170800	59903761	970	970	970	970	0
178	20230818	170700	59903761	970	970	970	970	0
179	20230818	170600	59903761	970	970	970	970	0
180	20230818	170500	59903761	970	970	970	970	0
181	20230818	170400	59903761	970	970	970	970	0
182	20230818	170300	59903761	970	970	970	970	8448
183	20230818	170200	59903761	970	970	970	970	0
184	20230818	170100	59903761	970	970	970	970	0
185	20230818	170000	59903761	970	970	970	970	0
186	20230818	165900	59903761	970	970	970	970	0
187	20230818	165800	59903761	970	970	970	970	0
188	20230818	165700	59903761	970	970	970	970	0
189	20230818	165600	59903761	970	970	970	970	0
190	20230818	165500	59903761	970	970	970	970	0
191	20230818	165400	59903761	970	970	970	970	0
192	20230818	165300	59903761	970	970	970	970	0
193	20230818	165200	59903761	970	970	970	970	0
194	20230818	165100	59903761	970	970	970	970	0
195	20230818	165000	59903761	970	970	970	970	0
196	20230818	164900	59903761	970	970	970	970	0
197	20230818	164800	59903761	970	970	970	970	0
198	20230818	164700	59903761	970	970	970	970	0
199	20230818	164600	59903761	970	970	970	970	0
200	20230818	164500	59903761	970	970	970	970	0
201	20230818	164400	59903761	970	970	970	970	0
202	20230818	164300	59903761	970	970	970	970	0
203	20230818	164200	59903761	970	970	970	970	0
204	20230818	164100	59903761	970	970	970	970	0
205	20230818	164000	59903761	970	970	970	970	0
206	20230818	163900	59903761	970	970	970	970	0
207	20230818	163800	59903761	970	970	970	970	0
208	20230818	163700	59903761	970	970	970	970	0
209	20230818	163600	59903761	970	970	970	970	0
210	20230818	163500	59903761	970	970	970	970	0
211	20230818	163400	59903761	970	970	970	970	0
212	20230818	163300	59903761	970	970	970	970	8448
213	20230818	163200	59903761	970	970	970	970	0
214	20230818	163100	59903761	970	970	970	970	0
215	20230818	163000	59903761	970	970	970	970	0
216	20230818	162900	59903761	970	970	970	970	0
217	20230818	162800	59903761	970	970	970	970	0
218	20230818	162700	59903761	970	970	970	970	0
219	20230818	162600	59903761	970	970	970	970	0
220	20230818	162500	59903761	970	970	970	970	0
221	20230818	162400	59903761	970	970	970	970	0
222	20230818	162300	59903761	970	970	970	970	0
223	20230818	162200	59903761	970	970	970	970	0
224	20230818	162100	59903761	970	970	970	970	0
225	20230818	162000	59903761	970	970	970	970	0
226	20230818	161900	59903761	970	970	970	970	0
227	20230818	161800	59903761	970	970	970	970	0
228	20230818	161700	59903761	970	970	970	970	0
229	20230818	161600	59903761	970	970	970	970	0
230	20230818	161500	59903761	970	970	970	970	0
231	20230818	161400	59903761	970	970	970	970	0
232	20230818	161300	59903761	970	970	970	970	0
233	20230818	161200	59903761	970	970	970	970	0
234	20230818	161100	59903761	970	970	970	970	0
235	20230818	161000	59903761	970	970	970	970	0
236	20230818	160900	59903761	970	970	970	970	0
237	20230818	160800	59903761	970	970	970	970	0
238	20230818	160700	59903761	970	970	970	970	0
239	20230818	160600	59903761	970	970	970	970	0
240	20230818	160500	59903761	970	970	970	970	0
241	20230818	160400	59903761	970	970	970	970	0
242	20230818	160300	59903761	970	970	970	970	8448
243	20230818	160200	59903761	970	970	970	970	0
244	20230818	160100	59903761	970	970	970	970	0
245	20230818	160000	59903761	970	970	970	970	0
246	20230818	155900	59903761	970	970	970	970	0
247	20230818	155800	59903761	970	970	970	970	0
248	20230818	155700	59903761	970	970	970	970	0
249	20230818	155600	59903761	970	970	970	970	0
250	20230818	155500	59903761	970	970	970	970	0
251	20230818	155400	59903761	970	970	970	970	0
252	20230818	155300	59903761	970	970	970	970	0
253	20230818	155200	59903761	970	970	970	970	0
254	20230818	155100	59903761	970	970	970	970	0
255	20230818	155000	59903761	970	970	970	970	0
256	20230818	154900	59903761	970	970	970	970	0
257	20230818	154800	59903761	970	970	970	970	0
258	20230818	154700	59903761	970	970	970	970	0
259	20230818	154600	59903761	970	970	970	970	0
260	20230818	154500	59903761	970	970	970	970	0
261	20230818	154400	59903761	970	970	970	970	0
262	20230818	154300	59903761	970	970	970	970	0
263	20230818	154200	59903761	970	970	970	970	0
264	20230818	154100	59903761	970	970	970	970	0
265	20230818	154000	59903761	970	970	970	970	0
266	20230818	153900	59903761	970	970	970	970	0
267	20230818	153800	59903761	970	970	970	970	0
268	20230818	153700	59903761	970	970	970	970	0
269	20230818	153600	59903761	970	970	970	970	0
270	20230818	153500	59903761	970	970	970	970	0
271	20230818	153400	59903761	970	970	970	970	0
272	20230818	153300	59903761	970	970	970	970	8448
273	20230818	153200	59903761	970	970	970	970	0
274	20230818	153100	59903761	970	970	970	970	0
275	20230818	153000	59903761	970	970	970	970	8448
276	20230818	152900	51709201	978	978	978	978	0
277	20230818	152800	51709201	978	978	978	978	0
278	20230818	152700	51709201	978	978	978	978	0
279	20230818	152600	51709201	978	978	978	978	0
280	20230818	152500	51709201	978	978	978	978	0
281	20230818	152400	51709201	978	978	978	978	0
282	20230818	152300	51709201	978	978	978	978	0
283	20230818	152200	51709201	978	978	978	978	0
284	20230818	152100	51709201	978	978	978	978	0
285	20230818	152000	51709201	978	978	978	978	0
286	20230818	151900	51709201	978	978	978	978	1
287	20230818	151800	51708223	970	972	972	970	1900
288	20230818	151700	49862725	978	978	978	978	0
289	20230818	151600	49862725	978	978	978	978	0
290	20230818	151500	49862725	978	978	978	978	0
291	20230818	151400	49862725	978	978	978	978	0
292	20230818	151300	49862725	978	978	978	978	0
293	20230818	151200	49862725	978	978	978	978	20
294	20230818	151100	49843165	978	978	978	978	5
295	20230818	151000	49838275	978	978	978	978	0
296	20230818	150900	49838275	978	978	978	978	0
297	20230818	150800	49838275	978	978	978	972	395
298	20230818	150700	49454287	972	978	978	972	1692
299	20230818	150600	47805053	978	978	978	978	0
300	20230818	150500	47805053	978	978	978	978	2
301	20230818	150400	47803097	977	977	977	977	453
302	20230818	150300	47360516	977	977	977	977	0
303	20230818	150200	47360516	977	977	977	977	0
304	20230818	150100	47360516	977	977	977	977	0
305	20230818	150000	47360516	977	977	977	977	0
306	20230818	145900	47360516	977	977	977	977	2
307	20230818	145800	47358562	975	975	975	975	1900
308	20230818	145700	45506062	977	977	977	977	0
309	20230818	145600	45506062	977	977	977	977	0
310	20230818	145500	45506062	977	977	977	977	0
311	20230818	145400	45506062	977	977	977	977	0
312	20230818	145300	45506062	977	977	977	977	0
313	20230818	145200	45506062	977	977	977	977	0
314	20230818	145100	45506062	977	977	977	977	0
315	20230818	145000	45506062	977	975	977	975	21
316	20230818	144900	45485581	975	975	975	975	50
317	20230818	144800	45436831	977	977	977	977	0
318	20230818	144700	45436831	977	978	978	977	8
319	20230818	144600	45429012	977	977	977	977	18
320	20230818	144500	45411426	978	978	978	978	2
321	20230818	144400	45409470	976	975	976	975	585
322	20230818	144300	44838902	975	975	975	975	900
323	20230818	144200	43961402	975	975	975	975	0
324	20230818	144100	43961402	975	975	975	975	0
325	20230818	144000	43961402	975	975	975	975	20
326	20230818	143900	43941902	974	974	974	974	0
327	20230818	143800	43941902	974	974	974	974	0
328	20230818	143700	43941902	974	974	974	974	0
329	20230818	143600	43941902	974	974	974	974	0
330	20230818	143500	43941902	974	974	974	974	0
331	20230818	143400	43941902	974	974	974	974	0
332	20230818	143300	43941902	974	974	974	974	61
333	20230818	143200	43882488	974	974	974	974	200
334	20230818	143100	43687688	973	973	973	973	0
335	20230818	143000	43687688	973	973	973	973	1
336	20230818	142900	43686715	974	973	974	973	326
337	20230818	142800	43369217	973	972	973	972	442
338	20230818	142700	42939179	972	972	972	972	279
339	20230818	142600	42667991	972	972	972	972	196
340	20230818	142500	42477479	972	973	973	972	343
341	20230818	142400	42143753	973	973	973	973	13
342	20230818	142300	42131104	973	973	973	973	13
343	20230818	142200	42118455	973	975	975	973	351
344	20230818	142100	41776244	975	975	975	975	17
345	20230818	142000	41759669	976	975	976	975	18
346	20230818	141900	41742118	975	974	975	973	463
347	20230818	141800	41291305	976	974	976	974	7
348	20230818	141700	41284483	976	975	976	974	154
349	20230818	141600	41134336	976	976	976	976	2
350	20230818	141500	41132384	975	975	975	975	19
351	20230818	141400	41113859	976	975	976	975	2
352	20230818	141300	41111908	976	976	976	975	31
353	20230818	141200	41081653	976	976	976	976	0
354	20230818	141100	41081653	976	976	976	976	0
355	20230818	141000	41081653	976	976	976	976	0
356	20230818	140900	41081653	976	976	976	976	0
357	20230818	140800	41081653	976	976	976	976	10
358	20230818	140700	41071893	976	976	976	976	0
359	20230818	140600	41071893	976	976	976	976	0
360	20230818	140500	41071893	976	976	976	976	0
361	20230818	140400	41071893	976	976	976	976	0
362	20230818	140300	41071893	976	976	976	976	0
363	20230818	140200	41071893	976	976	976	976	0
364	20230818	140100	41071893	976	976	976	976	0
365	20230818	140000	41071893	976	976	976	976	0
366	20230818	135900	41071893	976	976	976	976	10
367	20230818	135800	41062133	976	975	976	975	16
368	20230818	135700	41046531	976	975	976	975	16
369	20230818	135600	41030928	976	976	976	976	366
370	20230818	135500	40673712	976	976	976	976	0
371	20230818	135400	40673712	976	976	976	976	0
372	20230818	135300	40673712	976	976	976	976	2
373	20230818	135200	40671760	975	975	975	975	0
374	20230818	135100	40671760	975	974	975	974	13
375	20230818	135000	40659086	974	974	974	974	15
376	20230818	134900	40644476	974	974	974	974	15
377	20230818	134800	40629866	974	974	974	974	414
378	20230818	134700	40226630	975	975	975	975	0
379	20230818	134600	40226630	975	975	975	975	0
380	20230818	134500	40226630	975	975	975	975	0
381	20230818	134400	40226630	975	975	975	975	0
382	20230818	134300	40226630	975	975	975	975	0
383	20230818	134200	40226630	975	975	975	975	0
384	20230818	134100	40226630	975	975	975	975	0
385	20230818	134000	40226630	975	975	975	975	0
386	20230818	133900	40226630	975	975	975	975	0
387	20230818	133800	40226630	975	975	975	975	0
388	20230818	133700	40226630	975	975	975	975	0
389	20230818	133600	40226630	975	975	975	975	0
390	20230818	133500	40226630	975	975	975	975	0
391	20230818	133400	40226630	975	975	975	975	4
392	20230818	133300	40222730	975	975	975	975	5
393	20230818	133200	40217855	975	975	975	975	0
394	20230818	133100	40217855	975	974	975	974	253
395	20230818	133000	39971210	974	975	975	974	836
396	20230818	132900	39156139	976	976	976	976	1
397	20230818	132800	39155163	976	976	976	976	0
398	20230818	132700	39155163	976	976	976	976	0
399	20230818	132600	39155163	976	978	978	976	578
400	20230818	132500	38589901	978	978	978	978	40
401	20230818	132400	38550781	978	978	978	978	40
402	20230818	132300	38511661	978	978	978	978	1059
403	20230818	132200	37475959	982	982	982	982	10
404	20230818	132100	37466139	982	982	982	982	0
405	20230818	132000	37466139	982	982	982	982	0
406	20230818	131900	37466139	982	982	982	982	0
407	20230818	131800	37466139	982	982	982	982	0
408	20230818	131700	37466139	982	982	982	982	114
409	20230818	131600	37354191	982	982	982	982	20
410	20230818	131500	37334551	982	982	982	982	101
411	20230818	131400	37235369	982	982	982	982	0
412	20230818	131300	37235369	982	981	982	981	213
413	20230818	131200	37026204	981	979	981	979	43
414	20230818	131100	36984090	979	979	979	979	0
415	20230818	131000	36984090	979	979	979	979	0
416	20230818	130900	36984090	979	979	979	979	2
417	20230818	130800	36982132	979	979	979	979	0
418	20230818	130700	36982132	979	979	979	979	3
419	20230818	130600	36979195	979	979	979	979	0
420	20230818	130500	36979195	979	979	979	979	0
421	20230818	130400	36979195	979	979	979	979	0
422	20230818	130300	36979195	979	979	979	979	0
423	20230818	130200	36979195	979	979	979	979	0
424	20230818	130100	36979195	979	979	979	979	0
425	20230818	130000	36979195	979	979	979	979	0
426	20230818	125900	36979195	979	979	979	979	0
427	20230818	125800	36979195	979	978	979	978	7
428	20230818	125700	36972346	979	978	979	978	7
429	20230818	125600	36965497	978	979	979	978	102
430	20230818	125500	36865643	979	979	979	979	11
431	20230818	125400	36854874	978	978	978	978	6
432	20230818	125300	36849006	978	978	978	978	20
433	20230818	125200	36829446	978	978	978	978	152
434	20230818	125100	36680790	980	980	980	980	0
435	20230818	125000	36680790	980	980	980	980	0
436	20230818	124900	36680790	980	980	980	980	0
437	20230818	124800	36680790	980	980	980	980	0
438	20230818	124700	36680790	980	980	980	980	0
439	20230818	124600	36680790	980	980	980	980	0
440	20230818	124500	36680790	980	980	980	980	0
441	20230818	124400	36680790	980	980	980	980	3
442	20230818	124300	36677850	975	975	975	975	32
443	20230818	124200	36646650	975	975	975	975	0
444	20230818	124100	36646650	975	975	975	975	6
445	20230818	124000	36640800	972	972	972	972	108
446	20230818	123900	36535824	972	972	972	972	11
447	20230818	123800	36525132	972	974	974	972	200
448	20230818	123700	36330712	975	975	975	975	2
449	20230818	123600	36328762	974	974	974	974	955
450	20230818	123500	35398592	974	974	974	974	0
451	20230818	123400	35398592	974	974	974	974	0
452	20230818	123300	35398592	974	974	974	974	0
453	20230818	123200	35398592	974	974	974	974	2
454	20230818	123100	35396644	974	974	974	974	10
455	20230818	123000	35386904	974	974	974	974	0
456	20230818	122900	35386904	974	974	974	974	0
457	20230818	122800	35386904	974	974	974	974	15
458	20230818	122700	35372294	974	974	974	974	40
459	20230818	122600	35333334	973	974	974	973	3102
460	20230818	122500	32314088	974	976	976	974	3412
461	20230818	122400	28985103	976	976	976	976	85
462	20230818	122300	28902143	976	978	978	976	1561
463	20230818	122200	27376066	978	978	978	978	0
464	20230818	122100	27376066	978	978	978	978	0
465	20230818	122000	27376066	978	978	978	978	0
466	20230818	121900	27376066	978	978	978	978	0
467	20230818	121800	27376066	978	978	978	978	0
468	20230818	121700	27376066	978	978	978	978	0
469	20230818	121600	27376066	978	978	978	978	1
470	20230818	121500	27375088	978	977	978	977	61
471	20230818	121400	27315446	977	977	977	977	15
472	20230818	121300	27300791	977	977	977	977	429
473	20230818	121200	26881658	978	978	978	978	0
474	20230818	121100	26881658	978	978	978	978	0
475	20230818	121000	26881658	978	980	980	978	11
476	20230818	120900	26870880	979	980	980	979	698
477	20230818	120800	26186841	980	980	980	980	52
478	20230818	120700	26135881	980	980	980	980	23
479	20230818	120600	26113341	980	980	980	980	0
480	20230818	120500	26113341	980	980	980	980	0
481	20230818	120400	26113341	980	980	980	980	0
482	20230818	120300	26113341	980	980	980	980	0
483	20230818	120200	26113341	980	980	980	980	8
484	20230818	120100	26105501	980	980	980	980	8
485	20230818	120000	26097661	980	980	980	980	222
486	20230818	115900	25880101	982	982	982	982	0
487	20230818	115800	25880101	982	982	982	982	0
488	20230818	115700	25880101	982	982	982	982	0
489	20230818	115600	25880101	982	982	982	982	0
490	20230818	115500	25880101	982	982	982	982	0
491	20230818	115400	25880101	982	982	982	982	0
492	20230818	115300	25880101	982	982	982	982	0
493	20230818	115200	25880101	982	982	982	982	0
494	20230818	115100	25880101	982	982	982	982	0
495	20230818	115000	25880101	982	982	982	982	21
496	20230818	114900	25859479	982	982	982	982	3
497	20230818	114800	25856533	982	982	982	982	0
498	20230818	114700	25856533	982	982	982	982	0
499	20230818	114600	25856533	982	982	982	982	0
500	20230818	114500	25856533	982	982	982	982	21
501	20230818	114400	25835911	982	982	982	982	0
502	20230818	114300	25835911	982	982	982	982	0
503	20230818	114200	25835911	982	982	982	982	0
504	20230818	114100	25835911	982	982	982	982	0
505	20230818	114000	25835911	982	982	982	982	21
506	20230818	113900	25815289	982	980	982	980	4
507	20230818	113800	25811363	981	981	981	981	0
508	20230818	113700	25811363	981	981	981	981	0
509	20230818	113600	25811363	981	981	981	981	0
510	20230818	113500	25811363	981	981	981	981	21
511	20230818	113400	25790762	981	981	981	981	0
512	20230818	113300	25790762	981	981	981	981	0
513	20230818	113200	25790762	981	981	981	981	0
514	20230818	113100	25790762	981	981	981	981	100
515	20230818	113000	25692662	981	981	981	981	21
516	20230818	112900	25672061	982	982	982	982	0
517	20230818	112800	25672061	982	982	982	982	0
518	20230818	112700	25672061	982	982	982	982	0
519	20230818	112600	25672061	982	982	982	982	0
520	20230818	112500	25672061	982	982	982	982	0
521	20230818	112400	25672061	982	980	982	979	119
522	20230818	112300	25555234	980	980	982	980	52
523	20230818	112200	25504210	982	980	982	980	73
524	20230818	112100	25432616	980	978	980	978	138
525	20230818	112000	25297452	978	978	978	978	28
526	20230818	111900	25270068	980	978	980	978	16
527	20230818	111800	25254414	978	978	978	978	0
528	20230818	111700	25254414	978	978	978	978	100
529	20230818	111600	25156614	978	978	978	978	0
530	20230818	111500	25156614	978	978	978	978	0
531	20230818	111400	25156614	978	978	978	978	0
532	20230818	111300	25156614	978	978	978	978	0
533	20230818	111200	25156614	978	978	978	978	166
534	20230818	111100	24994266	978	978	978	978	0
535	20230818	111000	24994266	978	978	978	978	0
536	20230818	110900	24994266	978	977	978	977	3
537	20230818	110800	24991334	978	977	978	977	6
538	20230818	110700	24985471	977	977	977	977	77
539	20230818	110600	24910242	977	977	977	977	2
540	20230818	110500	24908288	972	972	972	972	300
541	20230818	110400	24616688	978	978	978	978	4
542	20230818	110300	24612776	972	980	980	972	569
543	20230818	110200	24059382	980	980	980	980	10
544	20230818	110100	24049582	981	981	981	981	0
545	20230818	110000	24049582	981	975	981	973	510
546	20230818	105900	23553038	982	982	982	982	0
547	20230818	105800	23553038	982	982	982	982	0
548	20230818	105700	23553038	982	982	982	982	0
549	20230818	105600	23553038	982	982	982	982	0
550	20230818	105500	23553038	982	982	982	982	0
551	20230818	105400	23553038	982	982	982	982	0
552	20230818	105300	23553038	982	982	982	982	0
553	20230818	105200	23553038	982	982	982	982	8
554	20230818	105100	23545182	982	982	982	982	0
555	20230818	105000	23545182	982	982	982	982	28
556	20230818	104900	23517686	982	982	982	982	0
557	20230818	104800	23517686	982	982	982	982	0
558	20230818	104700	23517686	982	982	982	982	0
559	20230818	104600	23517686	982	982	982	982	0
560	20230818	104500	23517686	982	982	982	982	0
561	20230818	104400	23517686	982	982	982	982	28
562	20230818	104300	23490190	982	982	982	982	0
563	20230818	104200	23490190	982	982	982	982	0
564	20230818	104100	23490190	982	982	982	982	0
565	20230818	104000	23490190	982	982	982	982	0
566	20230818	103900	23490190	982	982	982	982	0
567	20230818	103800	23490190	982	982	982	982	28
568	20230818	103700	23462694	982	982	982	982	0
569	20230818	103600	23462694	982	982	982	982	0
570	20230818	103500	23462694	982	982	982	982	0
571	20230818	103400	23462694	982	982	982	982	0
572	20230818	103300	23462694	982	982	982	982	0
573	20230818	103200	23462694	982	981	982	981	128
574	20230818	103100	23337008	982	982	982	982	0
575	20230818	103000	23337008	982	982	982	982	0
576	20230818	102900	23337008	982	982	982	982	0
577	20230818	102800	23337008	982	974	982	974	12
578	20230818	102700	23325312	974	981	981	974	5501
579	20230818	102600	17960198	988	987	988	987	96
580	20230818	102500	17865444	988	988	988	988	0
581	20230818	102400	17865444	988	988	988	988	0
582	20230818	102300	17865444	988	988	988	988	0
583	20230818	102200	17865444	988	987	988	987	89
584	20230818	102100	17777597	986	985	986	985	76
585	20230818	102000	17702672	984	983	984	983	30
586	20230818	101900	17673168	984	984	984	984	0
587	20230818	101800	17673168	984	983	984	983	10
588	20230818	101700	17663337	980	980	983	980	439
589	20230818	101600	17233111	986	986	986	986	0
590	20230818	101500	17233111	986	986	986	986	0
591	20230818	101400	17233111	986	985	986	985	29
592	20230818	101300	17204531	985	985	985	985	0
593	20230818	101200	17204531	985	985	985	985	0
594	20230818	101100	17204531	985	985	985	985	0
595	20230818	101000	17204531	985	982	985	982	2
596	20230818	100900	17202564	983	983	983	983	2
597	20230818	100800	17200598	978	984	984	978	32
598	20230818	100700	17169118	984	984	984	984	0
599	20230818	100600	17169118	984	984	984	984	0
600	20230818	100500	17169118	984	984	984	984	2
601	20230818	100400	17167150	984	983	984	983	8
602	20230818	100300	17159284	978	978	978	978	13
603	20230818	100200	17146570	987	987	987	987	29
604	20230818	100100	17117947	980	980	980	980	101
605	20230818	100000	17018967	987	987	987	987	0
606	20230818	095900	17018967	987	987	987	987	2
607	20230818	095800	17016993	980	983	983	980	2162
608	20230818	095700	14893654	988	988	988	988	0
609	20230818	095600	14893654	988	987	988	987	29
610	20230818	095500	14865030	983	983	983	983	11
611	20230818	095400	14854217	983	984	984	983	1000
612	20230818	095300	13870575	984	984	984	984	106
613	20230818	095200	13766271	988	988	988	988	7
614	20230818	095100	13759355	989	989	989	989	0
615	20230818	095000	13759355	989	989	989	989	0
616	20230818	094900	13759355	989	989	989	989	0
617	20230818	094800	13759355	989	989	989	989	0
618	20230818	094700	13759355	989	989	989	989	1
619	20230818	094600	13758366	989	984	989	984	2
620	20230818	094500	13756393	989	989	989	989	0
621	20230818	094400	13756393	989	989	989	989	0
622	20230818	094300	13756393	989	989	989	989	11
623	20230818	094200	13745514	990	990	990	990	0
624	20230818	094100	13745514	990	990	990	990	40
625	20230818	094000	13705914	990	990	990	990	0
626	20230818	093900	13705914	990	990	990	990	0
627	20230818	093800	13705914	990	986	990	986	121
628	20230818	093700	13586604	986	984	986	984	23
629	20230818	093600	13563970	984	984	984	984	22
630	20230818	093500	13542322	984	984	984	984	1
631	20230818	093400	13541338	984	984	984	984	15
632	20230818	093300	13526578	984	983	984	983	27
633	20230818	093200	13500023	984	983	984	983	76
634	20230818	093100	13425313	982	980	982	980	188
635	20230818	093000	13240787	982	982	982	982	2000
636	20230818	092900	11276787	982	982	982	982	0
637	20230818	092800	11276787	982	984	986	982	607
638	20230818	092700	10680659	986	985	986	985	2
639	20230818	092600	10678688	986	985	986	985	6
640	20230818	092500	10672775	989	984	989	984	65
641	20230818	092400	10608810	982	982	982	982	42
642	20230818	092300	10567566	982	982	982	982	12
643	20230818	092200	10555782	988	988	988	988	0
644	20230818	092100	10555782	988	978	988	978	512
645	20230818	092000	10055026	978	976	978	976	71
646	20230818	091900	9985728	978	978	978	978	0
647	20230818	091800	9985728	978	978	978	978	0
648	20230818	091700	9985728	978	978	978	978	5
649	20230818	091600	9980838	973	975	975	973	500
650	20230818	091500	9493678	979	978	979	978	2
651	20230818	091400	9491721	977	973	979	973	273
652	20230818	091300	9225979	972	977	977	972	366
653	20230818	091200	8869322	981	981	981	981	20
654	20230818	091100	8849702	983	983	983	983	2
655	20230818	091000	8847736	977	985	985	977	12
656	20230818	090900	8835971	980	980	980	980	90
657	20230818	090800	8747771	982	984	984	982	1161
658	20230818	090700	7606704	984	984	984	984	334
659	20230818	090600	7278048	984	985	985	984	1711
660	20230818	090500	5594375	986	990	990	986	116
661	20230818	090400	5479975	991	991	991	991	0
662	20230818	090300	5479975	991	991	991	991	30
663	20230818	090200	5450245	992	992	992	992	1
664	20230818	090100	5449253	983	992	992	983	4523
665	20230818	090000	972161	993	992	993	992	980