KissMeData/012280/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185200	186581216	915	915	915	915	10580
3	20230817	185100	186581216	915	915	915	915	0
4	20230817	185000	186581216	915	915	915	915	0
5	20230817	184900	186581216	915	915	915	915	0
6	20230817	184800	186581216	915	915	915	915	0
7	20230817	184700	186581216	915	915	915	915	0
8	20230817	184600	186581216	915	915	915	915	0
9	20230817	184500	186581216	915	915	915	915	0
10	20230817	184400	186581216	915	915	915	915	0
11	20230817	184300	186581216	915	915	915	915	0
12	20230817	184200	186581216	915	915	915	915	0
13	20230817	184100	186581216	915	915	915	915	0
14	20230817	184000	186581216	915	915	915	915	0
15	20230817	183900	186581216	915	915	915	915	0
16	20230817	183800	186581216	915	915	915	915	0
17	20230817	183700	186581216	915	915	915	915	0
18	20230817	183600	186581216	915	915	915	915	0
19	20230817	183500	186581216	915	915	915	915	0
20	20230817	183400	186581216	915	915	915	915	0
21	20230817	183300	186581216	915	915	915	915	0
22	20230817	183200	186581216	915	915	915	915	0
23	20230817	183100	186581216	915	915	915	915	0
24	20230817	183000	186581216	915	915	915	915	0
25	20230817	182900	186581216	915	915	915	915	0
26	20230817	182800	186581216	915	915	915	915	0
27	20230817	182700	186581216	915	915	915	915	0
28	20230817	182600	186581216	915	915	915	915	0
29	20230817	182500	186581216	915	915	915	915	0
30	20230817	182400	186581216	915	915	915	915	0
31	20230817	182300	186581216	915	915	915	915	0
32	20230817	182200	186581216	915	915	915	915	10580
33	20230817	182100	186581216	915	915	915	915	0
34	20230817	182000	186581216	915	915	915	915	0
35	20230817	181900	186581216	915	915	915	915	0
36	20230817	181800	186581216	915	915	915	915	0
37	20230817	181700	186581216	915	915	915	915	0
38	20230817	181600	186581216	915	915	915	915	0
39	20230817	181500	186581216	915	915	915	915	0
40	20230817	181400	186581216	915	915	915	915	0
41	20230817	181300	186581216	915	915	915	915	0
42	20230817	181200	186581216	915	915	915	915	0
43	20230817	181100	186581216	915	915	915	915	0
44	20230817	181000	186581216	915	915	915	915	0
45	20230817	180900	186581216	915	915	915	915	0
46	20230817	180800	186581216	915	915	915	915	0
47	20230817	180700	186581216	915	915	915	915	0
48	20230817	180600	186581216	915	915	915	915	0
49	20230817	180500	186581216	915	915	915	915	0
50	20230817	180400	186581216	915	915	915	915	0
51	20230817	180300	186581216	915	915	915	915	0
52	20230817	180200	186581216	915	915	915	915	0
53	20230817	180100	186581216	915	915	915	915	0
54	20230817	180000	186581216	915	915	915	915	0
55	20230817	175900	186581216	915	915	915	915	0
56	20230817	175800	186581216	915	915	915	915	0
57	20230817	175700	186581216	915	915	915	915	0
58	20230817	175600	186581216	915	915	915	915	0
59	20230817	175500	186581216	915	915	915	915	0
60	20230817	175400	186581216	915	915	915	915	0
61	20230817	175300	186581216	915	915	915	915	0
62	20230817	175200	186581216	915	915	915	915	10580
63	20230817	175100	186581216	915	915	915	915	0
64	20230817	175000	186581216	915	915	915	915	0
65	20230817	174900	186581216	915	915	915	915	0
66	20230817	174800	186581216	915	915	915	915	0
67	20230817	174700	186581216	915	915	915	915	0
68	20230817	174600	186581216	915	915	915	915	0
69	20230817	174500	186581216	915	915	915	915	0
70	20230817	174400	186581216	915	915	915	915	0
71	20230817	174300	186581216	915	915	915	915	0
72	20230817	174200	186581216	915	915	915	915	0
73	20230817	174100	186581216	915	915	915	915	0
74	20230817	174000	186581216	915	915	915	915	0
75	20230817	173900	186581216	915	915	915	915	0
76	20230817	173800	186581216	915	915	915	915	0
77	20230817	173700	186581216	915	915	915	915	0
78	20230817	173600	186581216	915	915	915	915	0
79	20230817	173500	186581216	915	915	915	915	0
80	20230817	173400	186581216	915	915	915	915	0
81	20230817	173300	186581216	915	915	915	915	0
82	20230817	173200	186581216	915	915	915	915	0
83	20230817	173100	186581216	915	915	915	915	0
84	20230817	173000	186581216	915	915	915	915	0
85	20230817	172900	186581216	915	915	915	915	0
86	20230817	172800	186581216	915	915	915	915	0
87	20230817	172700	186581216	915	915	915	915	0
88	20230817	172600	186581216	915	915	915	915	0
89	20230817	172500	186581216	915	915	915	915	0
90	20230817	172400	186581216	915	915	915	915	0
91	20230817	172300	186581216	915	915	915	915	0
92	20230817	172200	186581216	915	915	915	915	10580
93	20230817	172100	186581216	915	915	915	915	0
94	20230817	172000	186581216	915	915	915	915	0
95	20230817	171900	186581216	915	915	915	915	0
96	20230817	171800	186581216	915	915	915	915	0
97	20230817	171700	186581216	915	915	915	915	0
98	20230817	171600	186581216	915	915	915	915	0
99	20230817	171500	186581216	915	915	915	915	0
100	20230817	171400	186581216	915	915	915	915	0
101	20230817	171300	186581216	915	915	915	915	0
102	20230817	171200	186581216	915	915	915	915	0
103	20230817	171100	186581216	915	915	915	915	0
104	20230817	171000	186581216	915	915	915	915	0
105	20230817	170900	186581216	915	915	915	915	0
106	20230817	170800	186581216	915	915	915	915	0
107	20230817	170700	186581216	915	915	915	915	0
108	20230817	170600	186581216	915	915	915	915	0
109	20230817	170500	186581216	915	915	915	915	0
110	20230817	170400	186581216	915	915	915	915	0
111	20230817	170300	186581216	915	915	915	915	0
112	20230817	170200	186581216	915	915	915	915	0
113	20230817	170100	186581216	915	915	915	915	0
114	20230817	170000	186581216	915	915	915	915	0
115	20230817	165900	186581216	915	915	915	915	0
116	20230817	165800	186581216	915	915	915	915	0
117	20230817	165700	186581216	915	915	915	915	0
118	20230817	165600	186581216	915	915	915	915	0
119	20230817	165500	186581216	915	915	915	915	0
120	20230817	165400	186581216	915	915	915	915	0
121	20230817	165300	186581216	915	915	915	915	0
122	20230817	165200	186581216	915	915	915	915	10580
123	20230817	165100	186581216	915	915	915	915	0
124	20230817	165000	186581216	915	915	915	915	0
125	20230817	164900	186581216	915	915	915	915	0
126	20230817	164800	186581216	915	915	915	915	0
127	20230817	164700	186581216	915	915	915	915	0
128	20230817	164600	186581216	915	915	915	915	0
129	20230817	164500	186581216	915	915	915	915	0
130	20230817	164400	186581216	915	915	915	915	0
131	20230817	164300	186581216	915	915	915	915	0
132	20230817	164200	186581216	915	915	915	915	0
133	20230817	164100	186581216	915	915	915	915	0
134	20230817	164000	186581216	915	915	915	915	0
135	20230817	163900	186581216	915	915	915	915	0
136	20230817	163800	186581216	915	915	915	915	0
137	20230817	163700	186581216	915	915	915	915	0
138	20230817	163600	186581216	915	915	915	915	0
139	20230817	163500	186581216	915	915	915	915	0
140	20230817	163400	186581216	915	915	915	915	0
141	20230817	163300	186581216	915	915	915	915	0
142	20230817	163200	186581216	915	915	915	915	0
143	20230817	163100	186581216	915	915	915	915	0
144	20230817	163000	186581216	915	915	915	915	0
145	20230817	162900	186581216	915	915	915	915	0
146	20230817	162800	186581216	915	915	915	915	0
147	20230817	162700	186581216	915	915	915	915	0
148	20230817	162600	186581216	915	915	915	915	0
149	20230817	162500	186581216	915	915	915	915	0
150	20230817	162400	186581216	915	915	915	915	0
151	20230817	162300	186581216	915	915	915	915	0
152	20230817	162200	186581216	915	915	915	915	10580
153	20230817	162100	186581216	915	915	915	915	0
154	20230817	162000	186581216	915	915	915	915	0
155	20230817	161900	186581216	915	915	915	915	0
156	20230817	161800	186581216	915	915	915	915	0
157	20230817	161700	186581216	915	915	915	915	0
158	20230817	161600	186581216	915	915	915	915	0
159	20230817	161500	186581216	915	915	915	915	0
160	20230817	161400	186581216	915	915	915	915	0
161	20230817	161300	186581216	915	915	915	915	0
162	20230817	161200	186581216	915	915	915	915	0
163	20230817	161100	186581216	915	915	915	915	0
164	20230817	161000	186581216	915	915	915	915	0
165	20230817	160900	186581216	915	915	915	915	0
166	20230817	160800	186581216	915	915	915	915	0
167	20230817	160700	186581216	915	915	915	915	0
168	20230817	160600	186581216	915	915	915	915	0
169	20230817	160500	186581216	915	915	915	915	0
170	20230817	160400	186581216	915	915	915	915	0
171	20230817	160300	186581216	915	915	915	915	0
172	20230817	160200	186581216	915	915	915	915	0
173	20230817	160100	186581216	915	915	915	915	0
174	20230817	160000	186581216	915	915	915	915	0
175	20230817	155900	186581216	915	915	915	915	0
176	20230817	155800	186581216	915	915	915	915	0
177	20230817	155700	186581216	915	915	915	915	0
178	20230817	155600	186581216	915	915	915	915	0
179	20230817	155500	186581216	915	915	915	915	0
180	20230817	155400	186581216	915	915	915	915	0
181	20230817	155300	186581216	915	915	915	915	0
182	20230817	155200	186581216	915	915	915	915	10580
183	20230817	155100	186581216	915	915	915	915	0
184	20230817	155000	186581216	915	915	915	915	0
185	20230817	154900	186581216	915	915	915	915	0
186	20230817	154800	186581216	915	915	915	915	0
187	20230817	154700	186581216	915	915	915	915	0
188	20230817	154600	186581216	915	915	915	915	0
189	20230817	154500	186581216	915	915	915	915	0
190	20230817	154400	186581216	915	915	915	915	0
191	20230817	154300	186581216	915	915	915	915	0
192	20230817	154200	186581216	915	915	915	915	0
193	20230817	154100	186581216	915	915	915	915	0
194	20230817	154000	186581216	915	915	915	915	0
195	20230817	153900	186581216	915	915	915	915	0
196	20230817	153800	186581216	915	915	915	915	0
197	20230817	153700	186581216	915	915	915	915	0
198	20230817	153600	186581216	915	915	915	915	0
199	20230817	153500	186581216	915	915	915	915	0
200	20230817	153400	186581216	915	915	915	915	0
201	20230817	153300	186581216	915	915	915	915	0
202	20230817	153200	186581216	915	915	915	915	0
203	20230817	153100	186581216	915	915	915	915	0
204	20230817	153000	186581216	915	915	915	915	10580
205	20230817	152900	176900516	927	927	927	927	0
206	20230817	152800	176900516	927	927	927	927	0
207	20230817	152700	176900516	927	927	927	927	0
208	20230817	152600	176900516	927	927	927	927	0
209	20230817	152500	176900516	927	927	927	927	0
210	20230817	152400	176900516	927	927	927	927	0
211	20230817	152300	176900516	927	927	927	927	0
212	20230817	152200	176900516	927	927	927	927	0
213	20230817	152100	176900516	927	927	927	927	0
214	20230817	152000	176900516	927	927	927	927	0
215	20230817	151900	176900516	927	926	927	926	40
216	20230817	151800	176863458	926	925	926	925	615
217	20230817	151700	176294572	925	925	925	925	0
218	20230817	151600	176294572	925	925	925	925	54
219	20230817	151500	176244622	925	925	925	925	0
220	20230817	151400	176244622	925	925	925	925	1
221	20230817	151300	176243697	925	925	925	925	0
222	20230817	151200	176243697	925	925	925	925	884
223	20230817	151100	175425997	925	925	925	925	0
224	20230817	151000	175425997	925	926	926	925	1505
225	20230817	150900	174033626	926	926	926	926	29
226	20230817	150800	174006772	927	928	928	927	809
227	20230817	150700	173256828	927	927	927	927	0
228	20230817	150600	173256828	927	927	927	927	0
229	20230817	150500	173256828	927	927	927	927	1
230	20230817	150400	173255901	927	927	927	927	12
231	20230817	150300	173244777	927	927	927	927	36
232	20230817	150200	173211405	927	927	927	927	302
233	20230817	150100	172931451	927	928	929	927	681
234	20230817	150000	172299891	928	928	928	928	0
235	20230817	145900	172299891	928	928	928	928	0
236	20230817	145800	172299891	928	928	928	928	2
237	20230817	145700	172298035	928	928	928	928	0
238	20230817	145600	172298035	928	928	928	928	60
239	20230817	145500	172242355	928	928	928	928	0
240	20230817	145400	172242355	928	928	928	928	32
241	20230817	145300	172212659	929	928	929	928	79
242	20230817	145200	172139269	928	928	928	928	829
243	20230817	145100	171369957	929	929	929	929	166
244	20230817	145000	171215743	929	929	929	929	26
245	20230817	144900	171191589	928	929	929	928	227
246	20230817	144800	170980708	929	929	929	929	0
247	20230817	144700	170980708	929	929	929	929	0
248	20230817	144600	170980708	929	929	929	929	0
249	20230817	144500	170980708	929	929	929	929	3
250	20230817	144400	170977921	929	929	929	929	0
251	20230817	144300	170977921	929	929	929	929	6
252	20230817	144200	170972347	928	929	929	928	80
253	20230817	144100	170898047	929	929	929	929	440
254	20230817	144000	170489287	929	929	929	929	62
255	20230817	143900	170431689	929	929	929	929	0
256	20230817	143800	170431689	929	929	929	929	0
257	20230817	143700	170431689	929	929	929	929	6
258	20230817	143600	170426115	930	930	930	930	0
259	20230817	143500	170426115	930	930	930	930	166
260	20230817	143400	170271735	930	930	930	930	0
261	20230817	143300	170271735	930	930	930	930	1
262	20230817	143200	170270805	930	929	930	929	3
263	20230817	143100	170268017	929	929	929	929	0
264	20230817	143000	170268017	929	929	929	929	71
265	20230817	142900	170202058	929	929	929	929	1
266	20230817	142800	170201129	929	929	929	929	1
267	20230817	142700	170200200	929	929	929	929	0
268	20230817	142600	170200200	929	929	929	929	0
269	20230817	142500	170200200	929	929	929	929	292
270	20230817	142400	169928932	929	929	929	929	0
271	20230817	142300	169928932	929	929	929	929	0
272	20230817	142200	169928932	929	929	929	929	12
273	20230817	142100	169917784	926	927	927	926	98
274	20230817	142000	169827011	926	927	929	926	95
275	20230817	141900	169739008	926	929	929	926	168
276	20230817	141800	169582942	926	926	926	926	0
277	20230817	141700	169582942	926	926	926	926	2
278	20230817	141600	169581090	929	929	929	929	2
279	20230817	141500	169579232	926	926	926	926	0
280	20230817	141400	169579232	926	926	926	926	0
281	20230817	141300	169579232	926	926	926	926	202
282	20230817	141200	169392180	926	926	926	926	1
283	20230817	141100	169391254	930	930	930	930	0
284	20230817	141000	169391254	930	929	930	929	542
285	20230817	140900	168887735	929	929	929	929	571
286	20230817	140800	168357276	929	929	929	929	720
287	20230817	140700	167688396	925	925	925	925	0
288	20230817	140600	167688396	925	925	925	925	0
289	20230817	140500	167688396	925	925	925	925	0
290	20230817	140400	167688396	925	925	925	925	0
291	20230817	140300	167688396	925	928	928	925	1166
292	20230817	140200	166609348	928	928	928	928	0
293	20230817	140100	166609348	928	928	928	928	0
294	20230817	140000	166609348	928	928	928	928	1
295	20230817	135900	166608420	925	925	925	925	3
296	20230817	135800	166605645	925	926	926	925	264
297	20230817	135700	166361182	926	926	926	926	0
298	20230817	135600	166361182	926	926	926	926	816
299	20230817	135500	165605566	926	926	926	926	2
300	20230817	135400	165603714	930	925	930	925	1321
301	20230817	135300	164379769	926	926	926	926	0
302	20230817	135200	164379769	926	926	926	926	0
303	20230817	135100	164379769	926	926	926	926	300
304	20230817	135000	164101969	926	926	926	926	2
305	20230817	134900	164100117	926	926	926	926	0
306	20230817	134800	164100117	926	926	926	926	0
307	20230817	134700	164100117	926	925	926	925	166
308	20230817	134600	163946507	924	924	924	924	0
309	20230817	134500	163946507	924	924	924	924	0
310	20230817	134400	163946507	924	924	924	924	323
311	20230817	134300	163648055	924	924	924	924	0
312	20230817	134200	163648055	924	924	924	924	0
313	20230817	134100	163648055	924	924	924	924	2000
314	20230817	134000	161800055	925	925	925	925	0
315	20230817	133900	161800055	925	925	925	925	40
316	20230817	133800	161763055	925	925	925	925	0
317	20230817	133700	161763055	925	925	925	925	100
318	20230817	133600	161670555	925	925	925	925	200
319	20230817	133500	161485555	925	925	925	925	0
320	20230817	133400	161485555	925	925	925	925	1
321	20230817	133300	161484630	926	926	926	926	0
322	20230817	133200	161484630	926	926	926	926	0
323	20230817	133100	161484630	926	926	926	926	166
324	20230817	133000	161330914	926	926	926	926	5
325	20230817	132900	161326284	926	926	926	926	0
326	20230817	132800	161326284	926	926	926	926	0
327	20230817	132700	161326284	926	926	926	926	0
328	20230817	132600	161326284	926	926	926	926	6
329	20230817	132500	161320728	925	925	925	925	420
330	20230817	132400	160932228	924	925	925	924	52
331	20230817	132300	160884130	925	925	925	925	290
332	20230817	132200	160615880	924	924	924	924	0
333	20230817	132100	160615880	924	924	924	924	0
334	20230817	132000	160615880	924	924	924	924	570
335	20230817	131900	160089200	924	924	924	924	0
336	20230817	131800	160089200	924	924	924	924	0
337	20230817	131700	160089200	924	924	924	924	0
338	20230817	131600	160089200	924	924	924	924	27
339	20230817	131500	160064252	925	925	925	925	166
340	20230817	131400	159910702	924	924	924	924	21
341	20230817	131300	159891298	925	925	925	925	2354
342	20230817	131200	157713848	925	925	925	925	0
343	20230817	131100	157713848	925	925	925	925	0
344	20230817	131000	157713848	925	925	925	925	1700
345	20230817	130900	156141348	924	924	924	924	0
346	20230817	130800	156141348	924	924	924	924	0
347	20230817	130700	156141348	924	924	924	924	0
348	20230817	130600	156141348	924	924	924	924	2
349	20230817	130500	156139500	925	925	925	925	0
350	20230817	130400	156139500	925	925	925	925	0
351	20230817	130300	156139500	925	925	925	925	3056
352	20230817	130200	153312700	926	926	926	926	300
353	20230817	130100	153034900	926	927	927	926	2015
354	20230817	130000	151168703	928	928	928	928	100
355	20230817	125900	151075903	928	929	929	928	171
356	20230817	125800	150917049	928	928	928	928	29
357	20230817	125700	150890137	928	928	928	928	2
358	20230817	125600	150888281	928	927	928	927	23
359	20230817	125500	150866938	927	928	928	927	53
360	20230817	125400	150817757	929	929	929	929	0
361	20230817	125300	150817757	929	929	929	929	4
362	20230817	125200	150814041	929	929	929	929	290
363	20230817	125100	150544631	929	928	929	928	14
364	20230817	125000	150531628	929	929	929	929	0
365	20230817	124900	150531628	929	929	929	929	0
366	20230817	124800	150531628	929	929	929	929	0
367	20230817	124700	150531628	929	929	929	929	1
368	20230817	124600	150530699	929	929	929	929	11
369	20230817	124500	150520480	929	929	929	929	602
370	20230817	124400	149961222	929	929	929	929	0
371	20230817	124300	149961222	929	929	929	929	166
372	20230817	124200	149807008	929	929	929	929	0
373	20230817	124100	149807008	929	929	929	929	0
374	20230817	124000	149807008	929	929	929	929	0
375	20230817	123900	149807008	929	929	929	929	108
376	20230817	123800	149706676	929	929	929	929	0
377	20230817	123700	149706676	929	929	929	929	0
378	20230817	123600	149706676	929	929	929	929	0
379	20230817	123500	149706676	929	929	929	929	0
380	20230817	123400	149706676	929	929	929	929	0
381	20230817	123300	149706676	929	929	929	929	0
382	20230817	123200	149706676	929	929	929	929	6
383	20230817	123100	149701102	929	929	929	929	0
384	20230817	123000	149701102	929	929	929	929	0
385	20230817	122900	149701102	929	929	929	929	2
386	20230817	122800	149699244	929	929	929	929	0
387	20230817	122700	149699244	929	929	929	929	166
388	20230817	122600	149545030	929	929	929	929	0
389	20230817	122500	149545030	929	929	929	929	0
390	20230817	122400	149545030	929	929	929	929	0
391	20230817	122300	149545030	929	929	929	929	0
392	20230817	122200	149545030	929	929	929	929	0
393	20230817	122100	149545030	929	928	929	928	290
394	20230817	122000	149275625	929	929	929	929	0
395	20230817	121900	149275625	929	929	929	929	2
396	20230817	121800	149273767	929	929	929	929	0
397	20230817	121700	149273767	929	929	929	929	0
398	20230817	121600	149273767	929	929	929	929	1
399	20230817	121500	149272838	929	929	929	929	1
400	20230817	121400	149271909	925	925	925	925	3
401	20230817	121300	149269134	925	925	925	925	0
402	20230817	121200	149269134	925	925	925	925	0
403	20230817	121100	149269134	925	925	925	925	2
404	20230817	121000	149267284	925	927	927	925	4298
405	20230817	120900	145285332	927	927	927	927	2
406	20230817	120800	145283478	928	928	928	928	2
407	20230817	120700	145281622	928	928	928	928	0
408	20230817	120600	145281622	928	929	929	928	172
409	20230817	120500	145121934	929	929	929	929	0
410	20230817	120400	145121934	929	929	929	929	5
411	20230817	120300	145117289	929	929	929	929	100
412	20230817	120200	145024389	929	929	929	929	154
413	20230817	120100	144881323	929	930	930	929	1005
414	20230817	120000	143947195	932	932	932	932	1
415	20230817	115900	143946263	931	931	931	931	3
416	20230817	115800	143943470	930	930	930	930	0
417	20230817	115700	143943470	930	930	930	930	1
418	20230817	115600	143942540	930	930	930	930	204
419	20230817	115500	143752820	931	931	931	931	68
420	20230817	115400	143689512	931	931	931	931	0
421	20230817	115300	143689512	931	932	932	931	3
422	20230817	115200	143686718	932	932	932	932	0
423	20230817	115100	143686718	932	932	932	932	0
424	20230817	115000	143686718	932	932	932	932	329
425	20230817	114900	143380090	932	932	932	932	2
426	20230817	114800	143378226	932	932	932	932	140
427	20230817	114700	143247746	932	932	932	932	1
428	20230817	114600	143246814	933	933	933	933	462
429	20230817	114500	142815768	935	935	935	935	0
430	20230817	114400	142815768	935	935	935	935	0
431	20230817	114300	142815768	935	935	935	935	19
432	20230817	114200	142798003	936	936	936	936	302
433	20230817	114100	142515331	936	937	937	936	3
434	20230817	114000	142512522	937	937	937	937	1
435	20230817	113900	142511585	937	937	937	937	1
436	20230817	113800	142510648	937	936	937	936	433
437	20230817	113700	142104934	933	933	934	933	591
438	20230817	113600	141553031	933	938	938	933	6
439	20230817	113500	141547408	935	935	935	935	876
440	20230817	113400	140728348	935	935	935	935	2708
441	20230817	113300	138196368	938	939	939	938	418
442	20230817	113200	137803883	939	936	939	935	3320
443	20230817	113100	134687303	935	934	935	934	6270
444	20230817	113000	128826113	934	926	934	926	13127
445	20230817	112900	116624426	926	926	926	926	0
446	20230817	112800	116624426	926	926	926	926	204
447	20230817	112700	116435522	925	926	926	925	112
448	20230817	112600	116331912	926	926	926	926	0
449	20230817	112500	116331912	926	926	926	926	215
450	20230817	112400	116132822	926	927	929	926	546
451	20230817	112300	115626682	928	919	928	919	30518
452	20230817	112200	87497799	919	919	919	919	0
453	20230817	112100	87497799	919	919	919	919	0
454	20230817	112000	87497799	919	919	919	919	0
455	20230817	111900	87497799	919	918	919	918	1290
456	20230817	111800	86312635	915	915	915	915	0
457	20230817	111700	86312635	915	915	915	915	0
458	20230817	111600	86312635	915	915	915	915	0
459	20230817	111500	86312635	915	915	915	915	0
460	20230817	111400	86312635	915	915	915	915	0
461	20230817	111300	86312635	915	915	915	915	1
462	20230817	111200	86311720	915	915	915	915	0
463	20230817	111100	86311720	915	915	915	915	0
464	20230817	111000	86311720	915	915	915	915	0
465	20230817	110900	86311720	915	915	915	915	0
466	20230817	110800	86311720	915	915	915	915	0
467	20230817	110700	86311720	915	917	917	915	390
468	20230817	110600	85954148	918	918	918	918	24
469	20230817	110500	85932116	918	918	919	918	740
470	20230817	110400	85252795	917	917	917	917	0
471	20230817	110300	85252795	917	917	917	917	0
472	20230817	110200	85252795	917	917	917	917	0
473	20230817	110100	85252795	917	917	917	917	0
474	20230817	110000	85252795	917	917	917	917	0
475	20230817	105900	85252795	917	919	919	917	27
476	20230817	105800	85227986	917	917	917	917	0
477	20230817	105700	85227986	917	917	917	917	0
478	20230817	105600	85227986	917	917	917	917	0
479	20230817	105500	85227986	917	917	917	917	0
480	20230817	105400	85227986	917	917	917	917	34
481	20230817	105300	85196808	919	919	919	919	0
482	20230817	105200	85196808	919	919	919	919	25
483	20230817	105100	85173833	919	919	919	919	0
484	20230817	105000	85173833	919	919	919	919	1
485	20230817	104900	85172914	920	920	920	920	10
486	20230817	104800	85163714	920	920	920	920	292
487	20230817	104700	84895074	915	915	915	915	0
488	20230817	104600	84895074	915	915	915	915	2
489	20230817	104500	84893244	920	920	920	920	14
490	20230817	104400	84880364	919	915	919	914	507
491	20230817	104300	84416438	910	915	915	910	13259
492	20230817	104200	72347262	920	920	920	920	204
493	20230817	104100	72159582	920	920	920	920	1
494	20230817	104000	72158662	918	918	918	918	0
495	20230817	103900	72158662	918	918	918	918	0
496	20230817	103800	72158662	918	918	918	918	3
497	20230817	103700	72155908	915	918	919	915	422
498	20230817	103600	71768891	919	917	919	917	25
499	20230817	103500	71745963	917	917	917	917	22
500	20230817	103400	71725789	917	914	917	914	608
501	20230817	103300	71168870	914	915	915	914	7
502	20230817	103200	71162467	917	915	917	915	156
503	20230817	103100	71019657	915	915	915	915	10
504	20230817	103000	71010507	915	915	915	915	0
505	20230817	102900	71010507	915	915	915	915	3
506	20230817	102800	71007762	918	918	918	918	0
507	20230817	102700	71007762	918	918	918	918	0
508	20230817	102600	71007762	918	918	918	918	0
509	20230817	102500	71007762	918	918	918	918	10
510	20230817	102400	70998582	919	919	919	919	0
511	20230817	102300	70998582	919	919	919	919	28
512	20230817	102200	70972850	915	915	915	915	0
513	20230817	102100	70972850	915	916	916	915	111
514	20230817	102000	70871220	919	919	919	919	0
515	20230817	101900	70871220	919	919	919	919	0
516	20230817	101800	70871220	919	915	919	915	1489
517	20230817	101700	69502844	919	919	919	919	290
518	20230817	101600	69236334	915	915	915	915	0
519	20230817	101500	69236334	915	915	915	915	0
520	20230817	101400	69236334	915	915	915	915	0
521	20230817	101300	69236334	915	915	915	915	1
522	20230817	101200	69235419	916	916	916	916	76
523	20230817	101100	69165803	916	916	916	915	32
524	20230817	101000	69136492	919	917	919	914	860
525	20230817	100900	68346287	913	913	913	913	0
526	20230817	100800	68346287	913	913	913	913	73
527	20230817	100700	68279638	919	919	919	919	0
528	20230817	100600	68279638	919	919	919	919	107
529	20230817	100500	68181305	910	916	919	910	4
530	20230817	100400	68177642	907	915	915	907	5421
531	20230817	100300	63245600	920	920	920	920	50
532	20230817	100200	63199600	915	919	919	915	1248
533	20230817	100100	62057317	919	919	919	919	100
534	20230817	100000	61965417	920	920	920	920	923
535	20230817	095900	61116257	921	921	921	921	44
536	20230817	095800	61075733	920	920	920	920	113
537	20230817	095700	60971773	922	922	922	922	0
538	20230817	095600	60971773	922	920	922	920	1205
539	20230817	095500	59862763	922	922	922	922	417
540	20230817	095400	59478289	922	922	922	922	1100
541	20230817	095300	58464089	922	923	923	922	2464
542	20230817	095200	56191700	925	925	925	925	1
543	20230817	095100	56190775	925	925	925	925	0
544	20230817	095000	56190775	925	925	925	925	78
545	20230817	094900	56118625	925	924	925	924	1391
546	20230817	094800	54833201	924	919	924	919	319
547	20230817	094700	54538660	926	922	926	922	2256
548	20230817	094600	52454485	922	922	922	922	371
549	20230817	094500	52112423	922	916	922	916	7568
550	20230817	094400	45155157	916	916	916	916	55
551	20230817	094300	45104777	916	916	916	916	95
552	20230817	094200	45017757	916	916	916	916	131
553	20230817	094100	44897761	916	916	916	916	44
554	20230817	094000	44857457	916	916	916	916	0
555	20230817	093900	44857457	916	916	916	916	103
556	20230817	093800	44763109	915	916	916	915	223
557	20230817	093700	44558851	915	914	915	914	1180
558	20230817	093600	43479781	913	913	913	913	1
559	20230817	093500	43478868	910	909	910	909	7229
560	20230817	093400	36903476	908	908	908	908	0
561	20230817	093300	36903476	908	908	908	908	923
562	20230817	093200	36065392	908	908	908	908	0
563	20230817	093100	36065392	908	908	908	908	13
564	20230817	093000	36053588	908	908	908	908	57
565	20230817	092900	36001832	908	908	908	908	23
566	20230817	092800	35980948	908	908	908	908	0
567	20230817	092700	35980948	908	908	908	908	3
568	20230817	092600	35978224	904	904	904	904	1244
569	20230817	092500	34853648	909	909	909	909	2
570	20230817	092400	34851830	910	905	910	904	4818
571	20230817	092300	30491574	904	904	904	904	0
572	20230817	092200	30491574	904	905	905	904	1727
573	20230817	092100	28930363	904	904	904	904	2477
574	20230817	092000	26691155	905	904	905	904	6026
575	20230817	091900	21243648	905	905	905	905	0
576	20230817	091800	21243648	905	905	905	905	3
577	20230817	091700	21240933	904	905	905	904	398
578	20230817	091600	20881135	905	905	905	905	59
579	20230817	091500	20827740	905	910	910	905	1799
580	20230817	091400	19199630	905	910	910	905	559
581	20230817	091300	18693685	905	905	905	905	0
582	20230817	091200	18693685	905	905	905	905	0
583	20230817	091100	18693685	905	905	905	905	0
584	20230817	091000	18693685	905	905	905	905	10
585	20230817	090900	18684635	912	912	912	912	0
586	20230817	090800	18684635	912	912	912	912	155
587	20230817	090700	18543275	905	905	905	904	327
588	20230817	090600	18247640	905	912	912	905	105
589	20230817	090500	18151905	910	911	915	910	3492
590	20230817	090400	14971005	911	916	916	911	2204
591	20230817	090300	12961397	912	913	917	912	1021
592	20230817	090200	12030165	917	918	919	917	172
593	20230817	090100	11872123	920	920	920	919	4
594	20230817	090000	11868444	920	910	920	910	12787