KissMeData/033250/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	191100	112870713	975	975	975	975	6775
3	20230718	191000	112870713	975	975	975	975	0
4	20230718	190900	112870713	975	975	975	975	0
5	20230718	190800	112870713	975	975	975	975	0
6	20230718	190700	112870713	975	975	975	975	0
7	20230718	190600	112870713	975	975	975	975	0
8	20230718	190500	112870713	975	975	975	975	0
9	20230718	190400	112870713	975	975	975	975	0
10	20230718	190300	112870713	975	975	975	975	0
11	20230718	190200	112870713	975	975	975	975	0
12	20230718	190100	112870713	975	975	975	975	0
13	20230718	190000	112870713	975	975	975	975	0
14	20230718	185900	112870713	975	975	975	975	0
15	20230718	185800	112870713	975	975	975	975	0
16	20230718	185700	112870713	975	975	975	975	0
17	20230718	185600	112870713	975	975	975	975	0
18	20230718	185500	112870713	975	975	975	975	0
19	20230718	185400	112870713	975	975	975	975	0
20	20230718	185300	112870713	975	975	975	975	0
21	20230718	185200	112870713	975	975	975	975	0
22	20230718	185100	112870713	975	975	975	975	0
23	20230718	185000	112870713	975	975	975	975	0
24	20230718	184900	112870713	975	975	975	975	0
25	20230718	184800	112870713	975	975	975	975	0
26	20230718	184700	112870713	975	975	975	975	0
27	20230718	184600	112870713	975	975	975	975	0
28	20230718	184500	112870713	975	975	975	975	0
29	20230718	184400	112870713	975	975	975	975	0
30	20230718	184300	112870713	975	975	975	975	0
31	20230718	184200	112870713	975	975	975	975	0
32	20230718	184100	112870713	975	975	975	975	6775
33	20230718	184000	112870713	975	975	975	975	0
34	20230718	183900	112870713	975	975	975	975	0
35	20230718	183800	112870713	975	975	975	975	0
36	20230718	183700	112870713	975	975	975	975	0
37	20230718	183600	112870713	975	975	975	975	0
38	20230718	183500	112870713	975	975	975	975	0
39	20230718	183400	112870713	975	975	975	975	0
40	20230718	183300	112870713	975	975	975	975	0
41	20230718	183200	112870713	975	975	975	975	0
42	20230718	183100	112870713	975	975	975	975	0
43	20230718	183000	112870713	975	975	975	975	0
44	20230718	182900	112870713	975	975	975	975	0
45	20230718	182800	112870713	975	975	975	975	0
46	20230718	182700	112870713	975	975	975	975	0
47	20230718	182600	112870713	975	975	975	975	0
48	20230718	182500	112870713	975	975	975	975	0
49	20230718	182400	112870713	975	975	975	975	0
50	20230718	182300	112870713	975	975	975	975	0
51	20230718	182200	112870713	975	975	975	975	0
52	20230718	182100	112870713	975	975	975	975	0
53	20230718	182000	112870713	975	975	975	975	0
54	20230718	181900	112870713	975	975	975	975	0
55	20230718	181800	112870713	975	975	975	975	0
56	20230718	181700	112870713	975	975	975	975	0
57	20230718	181600	112870713	975	975	975	975	0
58	20230718	181500	112870713	975	975	975	975	0
59	20230718	181400	112870713	975	975	975	975	0
60	20230718	181300	112870713	975	975	975	975	0
61	20230718	181200	112870713	975	975	975	975	0
62	20230718	181100	112870713	975	975	975	975	6775
63	20230718	181000	112870713	975	975	975	975	0
64	20230718	180900	112870713	975	975	975	975	0
65	20230718	180800	112870713	975	975	975	975	0
66	20230718	180700	112870713	975	975	975	975	0
67	20230718	180600	112870713	975	975	975	975	0
68	20230718	180500	112870713	975	975	975	975	0
69	20230718	180400	112870713	975	975	975	975	0
70	20230718	180300	112870713	975	975	975	975	0
71	20230718	180200	112870713	975	975	975	975	0
72	20230718	180100	112870713	975	975	975	975	0
73	20230718	180000	112870713	975	975	975	975	0
74	20230718	175900	112870713	975	975	975	975	0
75	20230718	175800	112870713	975	975	975	975	0
76	20230718	175700	112870713	975	975	975	975	0
77	20230718	175600	112870713	975	975	975	975	0
78	20230718	175500	112870713	975	975	975	975	0
79	20230718	175400	112870713	975	975	975	975	0
80	20230718	175300	112870713	975	975	975	975	0
81	20230718	175200	112870713	975	975	975	975	0
82	20230718	175100	112870713	975	975	975	975	0
83	20230718	175000	112870713	975	975	975	975	0
84	20230718	174900	112870713	975	975	975	975	0
85	20230718	174800	112870713	975	975	975	975	0
86	20230718	174700	112870713	975	975	975	975	0
87	20230718	174600	112870713	975	975	975	975	0
88	20230718	174500	112870713	975	975	975	975	0
89	20230718	174400	112870713	975	975	975	975	0
90	20230718	174300	112870713	975	975	975	975	0
91	20230718	174200	112870713	975	975	975	975	0
92	20230718	174100	112870713	975	975	975	975	6775
93	20230718	174000	112870713	975	975	975	975	0
94	20230718	173900	112870713	975	975	975	975	0
95	20230718	173800	112870713	975	975	975	975	0
96	20230718	173700	112870713	975	975	975	975	0
97	20230718	173600	112870713	975	975	975	975	0
98	20230718	173500	112870713	975	975	975	975	0
99	20230718	173400	112870713	975	975	975	975	0
100	20230718	173300	112870713	975	975	975	975	0
101	20230718	173200	112870713	975	975	975	975	0
102	20230718	173100	112870713	975	975	975	975	0
103	20230718	173000	112870713	975	975	975	975	0
104	20230718	172900	112870713	975	975	975	975	0
105	20230718	172800	112870713	975	975	975	975	0
106	20230718	172700	112870713	975	975	975	975	0
107	20230718	172600	112870713	975	975	975	975	0
108	20230718	172500	112870713	975	975	975	975	0
109	20230718	172400	112870713	975	975	975	975	0
110	20230718	172300	112870713	975	975	975	975	0
111	20230718	172200	112870713	975	975	975	975	0
112	20230718	172100	112870713	975	975	975	975	0
113	20230718	172000	112870713	975	975	975	975	0
114	20230718	171900	112870713	975	975	975	975	0
115	20230718	171800	112870713	975	975	975	975	0
116	20230718	171700	112870713	975	975	975	975	0
117	20230718	171600	112870713	975	975	975	975	0
118	20230718	171500	112870713	975	975	975	975	0
119	20230718	171400	112870713	975	975	975	975	0
120	20230718	171300	112870713	975	975	975	975	0
121	20230718	171200	112870713	975	975	975	975	0
122	20230718	171100	112870713	975	975	975	975	6775
123	20230718	171000	112870713	975	975	975	975	0
124	20230718	170900	112870713	975	975	975	975	0
125	20230718	170800	112870713	975	975	975	975	0
126	20230718	170700	112870713	975	975	975	975	0
127	20230718	170600	112870713	975	975	975	975	0
128	20230718	170500	112870713	975	975	975	975	0
129	20230718	170400	112870713	975	975	975	975	0
130	20230718	170300	112870713	975	975	975	975	0
131	20230718	170200	112870713	975	975	975	975	0
132	20230718	170100	112870713	975	975	975	975	0
133	20230718	170000	112870713	975	975	975	975	0
134	20230718	165900	112870713	975	975	975	975	0
135	20230718	165800	112870713	975	975	975	975	0
136	20230718	165700	112870713	975	975	975	975	0
137	20230718	165600	112870713	975	975	975	975	0
138	20230718	165500	112870713	975	975	975	975	0
139	20230718	165400	112870713	975	975	975	975	0
140	20230718	165300	112870713	975	975	975	975	0
141	20230718	165200	112870713	975	975	975	975	0
142	20230718	165100	112870713	975	975	975	975	0
143	20230718	165000	112870713	975	975	975	975	0
144	20230718	164900	112870713	975	975	975	975	0
145	20230718	164800	112870713	975	975	975	975	0
146	20230718	164700	112870713	975	975	975	975	0
147	20230718	164600	112870713	975	975	975	975	0
148	20230718	164500	112870713	975	975	975	975	0
149	20230718	164400	112870713	975	975	975	975	0
150	20230718	164300	112870713	975	975	975	975	0
151	20230718	164200	112870713	975	975	975	975	0
152	20230718	164100	112870713	975	975	975	975	6775
153	20230718	164000	112870713	975	975	975	975	0
154	20230718	163900	112870713	975	975	975	975	0
155	20230718	163800	112870713	975	975	975	975	0
156	20230718	163700	112870713	975	975	975	975	0
157	20230718	163600	112870713	975	975	975	975	0
158	20230718	163500	112870713	975	975	975	975	0
159	20230718	163400	112870713	975	975	975	975	0
160	20230718	163300	112870713	975	975	975	975	0
161	20230718	163200	112870713	975	975	975	975	0
162	20230718	163100	112870713	975	975	975	975	0
163	20230718	163000	112870713	975	975	975	975	0
164	20230718	162900	112870713	975	975	975	975	0
165	20230718	162800	112870713	975	975	975	975	0
166	20230718	162700	112870713	975	975	975	975	0
167	20230718	162600	112870713	975	975	975	975	0
168	20230718	162500	112870713	975	975	975	975	0
169	20230718	162400	112870713	975	975	975	975	0
170	20230718	162300	112870713	975	975	975	975	0
171	20230718	162200	112870713	975	975	975	975	0
172	20230718	162100	112870713	975	975	975	975	0
173	20230718	162000	112870713	975	975	975	975	0
174	20230718	161900	112870713	975	975	975	975	0
175	20230718	161800	112870713	975	975	975	975	0
176	20230718	161700	112870713	975	975	975	975	0
177	20230718	161600	112870713	975	975	975	975	0
178	20230718	161500	112870713	975	975	975	975	0
179	20230718	161400	112870713	975	975	975	975	0
180	20230718	161300	112870713	975	975	975	975	0
181	20230718	161200	112870713	975	975	975	975	0
182	20230718	161100	112870713	975	975	975	975	6775
183	20230718	161000	112870713	975	975	975	975	0
184	20230718	160900	112870713	975	975	975	975	0
185	20230718	160800	112870713	975	975	975	975	0
186	20230718	160700	112870713	975	975	975	975	0
187	20230718	160600	112870713	975	975	975	975	0
188	20230718	160500	112870713	975	975	975	975	0
189	20230718	160400	112870713	975	975	975	975	0
190	20230718	160300	112870713	975	975	975	975	0
191	20230718	160200	112870713	975	975	975	975	0
192	20230718	160100	112870713	975	975	975	975	0
193	20230718	160000	112870713	975	975	975	975	0
194	20230718	155900	112870713	975	975	975	975	0
195	20230718	155800	112870713	975	975	975	975	0
196	20230718	155700	112870713	975	975	975	975	0
197	20230718	155600	112870713	975	975	975	975	0
198	20230718	155500	112870713	975	975	975	975	0
199	20230718	155400	112870713	975	975	975	975	0
200	20230718	155300	112870713	975	975	975	975	0
201	20230718	155200	112870713	975	975	975	975	0
202	20230718	155100	112870713	975	975	975	975	0
203	20230718	155000	112870713	975	975	975	975	0
204	20230718	154900	112870713	975	975	975	975	0
205	20230718	154800	112870713	975	975	975	975	0
206	20230718	154700	112870713	975	975	975	975	0
207	20230718	154600	112870713	975	975	975	975	0
208	20230718	154500	112870713	975	975	975	975	0
209	20230718	154400	112870713	975	975	975	975	0
210	20230718	154300	112870713	975	975	975	975	0
211	20230718	154200	112870713	975	975	975	975	0
212	20230718	154100	112870713	975	975	975	975	6775
213	20230718	154000	112870713	975	975	975	975	0
214	20230718	153900	112870713	975	975	975	975	0
215	20230718	153800	112870713	975	975	975	975	0
216	20230718	153700	112870713	975	975	975	975	0
217	20230718	153600	112870713	975	975	975	975	0
218	20230718	153500	112870713	975	975	975	975	0
219	20230718	153400	112870713	975	975	975	975	0
220	20230718	153300	112870713	975	975	975	975	0
221	20230718	153200	112870713	975	975	975	975	0
222	20230718	153100	112870713	975	975	975	975	0
223	20230718	153000	112870713	975	975	975	975	6775
224	20230718	152900	106265088	978	978	978	978	0
225	20230718	152800	106265088	978	978	978	978	0
226	20230718	152700	106265088	978	978	978	978	0
227	20230718	152600	106265088	978	978	978	978	0
228	20230718	152500	106265088	978	978	978	978	0
229	20230718	152400	106265088	978	978	978	978	0
230	20230718	152300	106265088	978	978	978	978	0
231	20230718	152200	106265088	978	978	978	978	0
232	20230718	152100	106265088	978	978	978	978	0
233	20230718	152000	106265088	978	978	978	978	0
234	20230718	151900	106265088	978	979	979	978	1672
235	20230718	151800	104629300	980	980	980	980	500
236	20230718	151700	104139300	980	980	980	980	0
237	20230718	151600	104139300	980	980	980	980	1165
238	20230718	151500	102997600	981	981	981	981	19
239	20230718	151400	102978961	981	981	981	981	110
240	20230718	151300	102871051	981	981	981	981	176
241	20230718	151200	102698395	980	980	980	980	28
242	20230718	151100	102670955	981	981	981	981	0
243	20230718	151000	102670955	981	981	981	981	200
244	20230718	150900	102474755	981	981	981	981	100
245	20230718	150800	102376655	981	981	981	981	0
246	20230718	150700	102376655	981	981	981	981	27
247	20230718	150600	102350168	980	980	980	980	79
248	20230718	150500	102272748	980	980	980	980	0
249	20230718	150400	102272748	980	980	980	980	779
250	20230718	150300	101509328	980	980	980	980	0
251	20230718	150200	101509328	980	980	980	980	0
252	20230718	150100	101509328	980	980	980	980	0
253	20230718	150000	101509328	980	980	980	980	0
254	20230718	145900	101509328	980	980	980	980	1000
255	20230718	145800	100529328	979	979	979	979	0
256	20230718	145700	100529328	979	979	979	979	0
257	20230718	145600	100529328	979	980	980	979	446
258	20230718	145500	100092687	979	979	979	979	0
259	20230718	145400	100092687	979	979	979	979	0
260	20230718	145300	100092687	979	979	979	979	0
261	20230718	145200	100092687	979	979	979	979	184
262	20230718	145100	99912551	979	979	979	979	0
263	20230718	145000	99912551	979	979	979	979	0
264	20230718	144900	99912551	979	979	979	979	20
265	20230718	144800	99892971	979	979	979	979	10
266	20230718	144700	99883181	979	979	979	979	500
267	20230718	144600	99393681	978	978	978	978	0
268	20230718	144500	99393681	978	978	978	978	0
269	20230718	144400	99393681	978	978	978	978	950
270	20230718	144300	98464581	978	978	978	978	0
271	20230718	144200	98464581	978	979	979	978	10030
272	20230718	144100	88645781	980	980	980	980	10
273	20230718	144000	88635981	980	980	980	980	212
274	20230718	143900	88428221	979	979	979	979	0
275	20230718	143800	88428221	979	981	981	979	5000
276	20230718	143700	83525797	982	982	982	982	1023
277	20230718	143600	82521211	983	983	983	983	0
278	20230718	143500	82521211	983	983	983	983	110
279	20230718	143400	82413081	983	984	984	983	5000
280	20230718	143300	77494985	985	985	985	985	10
281	20230718	143200	77485135	985	985	985	985	0
282	20230718	143100	77485135	985	985	985	985	100
283	20230718	143000	77386635	985	985	985	985	200
284	20230718	142900	77189635	985	985	985	985	1100
285	20230718	142800	76106135	985	985	985	985	200
286	20230718	142700	75909135	984	984	984	984	0
287	20230718	142600	75909135	984	984	984	984	347
288	20230718	142500	75567687	984	984	984	984	0
289	20230718	142400	75567687	984	984	984	984	4
290	20230718	142300	75563751	987	987	987	987	0
291	20230718	142200	75563751	987	987	987	987	0
292	20230718	142100	75563751	987	987	987	987	40
293	20230718	142000	75524271	985	985	985	985	0
294	20230718	141900	75524271	985	985	985	985	0
295	20230718	141800	75524271	985	985	985	985	0
296	20230718	141700	75524271	985	985	985	985	0
297	20230718	141600	75524271	985	985	985	985	0
298	20230718	141500	75524271	985	985	985	985	0
299	20230718	141400	75524271	985	985	985	985	0
300	20230718	141300	75524271	985	985	985	985	0
301	20230718	141200	75524271	985	985	985	985	0
302	20230718	141100	75524271	985	985	985	985	0
303	20230718	141000	75524271	985	985	985	985	4
304	20230718	140900	75520331	984	984	984	984	12
305	20230718	140800	75508523	988	988	988	988	0
306	20230718	140700	75508523	988	988	988	988	0
307	20230718	140600	75508523	988	988	988	988	0
308	20230718	140500	75508523	988	988	988	988	0
309	20230718	140400	75508523	988	987	988	987	220
310	20230718	140300	75291363	984	984	984	984	1542
311	20230718	140200	73774035	984	984	984	984	0
312	20230718	140100	73774035	984	984	984	984	0
313	20230718	140000	73774035	984	984	984	984	20
314	20230718	135900	73754355	988	988	988	988	0
315	20230718	135800	73754355	988	988	988	988	0
316	20230718	135700	73754355	988	986	988	986	159
317	20230718	135600	73597569	989	989	989	989	0
318	20230718	135500	73597569	989	989	989	989	0
319	20230718	135400	73597569	989	989	989	989	0
320	20230718	135300	73597569	989	989	989	989	0
321	20230718	135200	73597569	989	989	989	989	0
322	20230718	135100	73597569	989	989	989	989	0
323	20230718	135000	73597569	989	989	989	989	0
324	20230718	134900	73597569	989	989	989	989	0
325	20230718	134800	73597569	989	989	989	989	0
326	20230718	134700	73597569	989	989	989	989	0
327	20230718	134600	73597569	989	989	989	989	0
328	20230718	134500	73597569	989	989	989	989	0
329	20230718	134400	73597569	989	987	989	987	31
330	20230718	134300	73566970	983	983	983	983	3
331	20230718	134200	73564021	989	989	989	989	0
332	20230718	134100	73564021	989	989	989	989	0
333	20230718	134000	73564021	989	989	989	989	0
334	20230718	133900	73564021	989	989	989	989	0
335	20230718	133800	73564021	989	989	989	989	300
336	20230718	133700	73267321	989	989	989	989	1
337	20230718	133600	73266332	989	989	989	989	0
338	20230718	133500	73266332	989	989	989	989	0
339	20230718	133400	73266332	989	989	989	989	0
340	20230718	133300	73266332	989	989	989	989	0
341	20230718	133200	73266332	989	989	989	989	0
342	20230718	133100	73266332	989	984	989	984	208
343	20230718	133000	73061655	984	984	984	984	0
344	20230718	132900	73061655	984	984	984	984	0
345	20230718	132800	73061655	984	984	984	984	0
346	20230718	132700	73061655	984	984	984	984	0
347	20230718	132600	73061655	984	984	984	984	0
348	20230718	132500	73061655	984	984	984	984	203
349	20230718	132400	72861903	984	984	984	984	0
350	20230718	132300	72861903	984	984	984	984	0
351	20230718	132200	72861903	984	984	984	984	0
352	20230718	132100	72861903	984	984	984	984	0
353	20230718	132000	72861903	984	984	984	984	0
354	20230718	131900	72861903	984	984	984	984	0
355	20230718	131800	72861903	984	984	984	984	0
356	20230718	131700	72861903	984	984	984	984	0
357	20230718	131600	72861903	984	984	984	984	0
358	20230718	131500	72861903	984	984	984	984	0
359	20230718	131400	72861903	984	984	984	984	0
360	20230718	131300	72861903	984	984	984	984	0
361	20230718	131200	72861903	984	984	984	984	0
362	20230718	131100	72861903	984	984	984	984	0
363	20230718	131000	72861903	984	984	984	984	0
364	20230718	130900	72861903	984	984	984	984	0
365	20230718	130800	72861903	984	984	984	984	0
366	20230718	130700	72861903	984	984	984	984	0
367	20230718	130600	72861903	984	984	984	984	0
368	20230718	130500	72861903	984	984	984	984	0
369	20230718	130400	72861903	984	984	984	984	19
370	20230718	130300	72843207	985	985	985	985	0
371	20230718	130200	72843207	985	985	985	985	0
372	20230718	130100	72843207	985	985	985	985	0
373	20230718	130000	72843207	985	985	985	985	0
374	20230718	125900	72843207	985	985	985	985	13
375	20230718	125800	72830402	988	988	988	988	0
376	20230718	125700	72830402	988	988	988	988	0
377	20230718	125600	72830402	988	988	988	988	20
378	20230718	125500	72810642	992	992	992	992	0
379	20230718	125400	72810642	992	992	992	992	0
380	20230718	125300	72810642	992	992	992	992	0
381	20230718	125200	72810642	992	992	992	992	0
382	20230718	125100	72810642	992	992	992	992	0
383	20230718	125000	72810642	992	992	992	992	10
384	20230718	124900	72800722	986	986	986	986	0
385	20230718	124800	72800722	986	986	986	986	0
386	20230718	124700	72800722	986	986	986	986	0
387	20230718	124600	72800722	986	986	986	986	1000
388	20230718	124500	71814722	992	992	992	992	13
389	20230718	124400	71801826	993	989	993	989	55
390	20230718	124300	71747419	988	988	988	988	0
391	20230718	124200	71747419	988	988	988	988	0
392	20230718	124100	71747419	988	988	988	988	0
393	20230718	124000	71747419	988	988	988	988	0
394	20230718	123900	71747419	988	988	988	988	0
395	20230718	123800	71747419	988	988	988	988	5
396	20230718	123700	71742479	988	987	988	987	395
397	20230718	123600	71352223	987	987	987	987	0
398	20230718	123500	71352223	987	987	987	987	6
399	20230718	123400	71346301	988	988	988	988	0
400	20230718	123300	71346301	988	988	988	988	0
401	20230718	123200	71346301	988	988	988	988	0
402	20230718	123100	71346301	988	988	988	988	0
403	20230718	123000	71346301	988	988	988	988	0
404	20230718	122900	71346301	988	988	988	988	0
405	20230718	122800	71346301	988	988	988	988	0
406	20230718	122700	71346301	988	988	988	988	0
407	20230718	122600	71346301	988	988	988	988	20
408	20230718	122500	71326541	986	986	986	986	0
409	20230718	122400	71326541	986	986	986	986	0
410	20230718	122300	71326541	986	986	986	986	1
411	20230718	122200	71325555	986	986	986	986	0
412	20230718	122100	71325555	986	986	986	986	11
413	20230718	122000	71314709	986	986	986	986	16
414	20230718	121900	71298933	986	986	986	986	14
415	20230718	121800	71285129	987	987	987	987	0
416	20230718	121700	71285129	987	987	987	987	0
417	20230718	121600	71285129	987	987	987	987	0
418	20230718	121500	71285129	987	987	987	987	0
419	20230718	121400	71285129	987	987	987	987	500
420	20230718	121300	70791629	987	987	987	987	0
421	20230718	121200	70791629	987	987	987	987	0
422	20230718	121100	70791629	987	987	987	987	50
423	20230718	121000	70742279	981	981	981	981	0
424	20230718	120900	70742279	981	981	981	981	39
425	20230718	120800	70704020	982	982	982	982	0
426	20230718	120700	70704020	982	982	982	982	0
427	20230718	120600	70704020	982	982	982	982	0
428	20230718	120500	70704020	982	982	982	982	0
429	20230718	120400	70704020	982	982	982	982	0
430	20230718	120300	70704020	982	982	982	982	10
431	20230718	120200	70694200	982	982	982	982	20
432	20230718	120100	70674560	982	982	982	982	0
433	20230718	120000	70674560	982	982	982	982	0
434	20230718	115900	70674560	982	982	982	982	30
435	20230718	115800	70645100	983	983	983	983	147
436	20230718	115700	70500599	984	984	984	984	0
437	20230718	115600	70500599	984	984	984	984	0
438	20230718	115500	70500599	984	984	984	984	22
439	20230718	115400	70478951	985	985	985	985	216
440	20230718	115300	70266191	985	985	985	985	9
441	20230718	115200	70257326	985	985	985	985	0
442	20230718	115100	70257326	985	985	985	985	0
443	20230718	115000	70257326	985	985	985	985	0
444	20230718	114900	70257326	985	985	985	985	23
445	20230718	114800	70234671	985	985	985	985	320
446	20230718	114700	69919471	985	985	985	985	0
447	20230718	114600	69919471	985	985	985	985	1
448	20230718	114500	69918486	983	983	983	983	859
449	20230718	114400	69074089	980	980	980	980	0
450	20230718	114300	69074089	980	980	980	980	0
451	20230718	114200	69074089	980	980	980	980	437
452	20230718	114100	68645829	980	981	981	980	36
453	20230718	114000	68610528	982	982	982	982	0
454	20230718	113900	68610528	982	982	982	982	0
455	20230718	113800	68610528	982	982	982	982	9
456	20230718	113700	68601690	983	983	983	983	0
457	20230718	113600	68601690	983	983	983	983	0
458	20230718	113500	68601690	983	983	983	983	965
459	20230718	113400	67653095	983	983	983	983	0
460	20230718	113300	67653095	983	983	983	983	0
461	20230718	113200	67653095	983	983	983	983	1
462	20230718	113100	67652112	980	980	980	980	501
463	20230718	113000	67161132	980	980	980	980	780
464	20230718	112900	66396732	980	981	981	980	3670
465	20230718	112800	62799132	983	983	983	983	0
466	20230718	112700	62799132	983	983	983	983	0
467	20230718	112600	62799132	983	982	983	982	662
468	20230718	112500	62149047	982	982	982	982	0
469	20230718	112400	62149047	982	982	982	982	1000
470	20230718	112300	61167047	982	982	982	982	0
471	20230718	112200	61167047	982	982	982	982	0
472	20230718	112100	61167047	982	982	982	982	0
473	20230718	112000	61167047	982	982	982	982	0
474	20230718	111900	61167047	982	982	982	982	0
475	20230718	111800	61167047	982	982	982	982	161
476	20230718	111700	61008945	983	983	983	983	1
477	20230718	111600	61007962	982	982	982	982	178
478	20230718	111500	60833166	982	982	982	982	1
479	20230718	111400	60832184	981	981	981	981	0
480	20230718	111300	60832184	981	981	981	981	0
481	20230718	111200	60832184	981	981	981	981	0
482	20230718	111100	60832184	981	981	981	981	0
483	20230718	111000	60832184	981	981	981	981	2035
484	20230718	110900	58835849	982	982	982	982	0
485	20230718	110800	58835849	982	982	982	982	0
486	20230718	110700	58835849	982	982	982	982	0
487	20230718	110600	58835849	982	982	982	982	0
488	20230718	110500	58835849	982	982	982	982	0
489	20230718	110400	58835849	982	982	982	982	21
490	20230718	110300	58815227	983	983	983	983	2
491	20230718	110200	58813261	983	983	983	983	0
492	20230718	110100	58813261	983	983	983	983	0
493	20230718	110000	58813261	983	983	983	983	0
494	20230718	105900	58813261	983	983	983	983	0
495	20230718	105800	58813261	983	983	983	983	0
496	20230718	105700	58813261	983	983	983	983	0
497	20230718	105600	58813261	983	982	983	982	842
498	20230718	105500	57986406	983	983	983	983	0
499	20230718	105400	57986406	983	982	983	982	2502
500	20230718	105300	55528241	982	982	982	982	0
501	20230718	105200	55528241	982	982	982	982	0
502	20230718	105100	55528241	982	982	982	982	1
503	20230718	105000	55527259	980	980	980	980	855
504	20230718	104900	54689359	982	982	982	982	1
505	20230718	104800	54688377	980	980	980	980	259
506	20230718	104700	54434557	981	981	981	981	0
507	20230718	104600	54434557	981	981	981	981	0
508	20230718	104500	54434557	981	981	981	981	0
509	20230718	104400	54434557	981	981	981	981	0
510	20230718	104300	54434557	981	980	981	980	501
511	20230718	104200	53943077	981	981	981	981	0
512	20230718	104100	53943077	981	981	981	981	0
513	20230718	104000	53943077	981	981	981	981	0
514	20230718	103900	53943077	981	981	981	981	2000
515	20230718	103800	51981077	983	983	983	983	0
516	20230718	103700	51981077	983	983	983	983	0
517	20230718	103600	51981077	983	983	983	983	0
518	20230718	103500	51981077	983	983	983	983	0
519	20230718	103400	51981077	983	983	983	983	0
520	20230718	103300	51981077	983	983	983	983	0
521	20230718	103200	51981077	983	983	983	983	0
522	20230718	103100	51981077	983	983	983	983	1
523	20230718	103000	51980094	979	979	979	979	0
524	20230718	102900	51980094	979	979	979	979	400
525	20230718	102800	51588494	979	981	981	979	11640
526	20230718	102700	40178124	982	982	982	982	0
527	20230718	102600	40178124	982	982	982	982	0
528	20230718	102500	40178124	982	982	982	982	0
529	20230718	102400	40178124	982	982	982	982	300
530	20230718	102300	39883524	982	982	982	982	0
531	20230718	102200	39883524	982	982	982	982	0
532	20230718	102100	39883524	982	982	982	982	1
533	20230718	102000	39882542	982	981	982	981	65
534	20230718	101900	39818742	981	981	981	981	0
535	20230718	101800	39818742	981	981	981	981	0
536	20230718	101700	39818742	981	981	981	981	0
537	20230718	101600	39818742	981	981	981	981	44
538	20230718	101500	39775578	980	980	980	980	446
539	20230718	101400	39338498	980	980	980	980	0
540	20230718	101300	39338498	980	980	980	980	0
541	20230718	101200	39338498	980	980	980	980	0
542	20230718	101100	39338498	980	980	980	980	0
543	20230718	101000	39338498	980	980	980	980	20
544	20230718	100900	39318898	980	980	980	980	0
545	20230718	100800	39318898	980	980	980	980	2923
546	20230718	100700	36454358	979	979	979	979	0
547	20230718	100600	36454358	979	979	979	979	0
548	20230718	100500	36454358	979	979	979	979	377
549	20230718	100400	36085275	979	979	979	979	500
550	20230718	100300	35595775	979	979	979	979	0
551	20230718	100200	35595775	979	979	979	979	0
552	20230718	100100	35595775	979	979	979	979	0
553	20230718	100000	35595775	979	979	979	979	550
554	20230718	095900	35057325	979	979	979	979	37
555	20230718	095800	35021102	979	979	979	979	70
556	20230718	095700	34952572	979	979	979	979	0
557	20230718	095600	34952572	979	980	980	979	1050
558	20230718	095500	33924122	979	979	979	979	789
559	20230718	095400	33151691	978	978	978	978	12
560	20230718	095300	33139955	979	979	979	979	0
561	20230718	095200	33139955	979	980	980	979	111
562	20230718	095100	33031176	980	981	982	980	3027
563	20230718	095000	30062731	982	982	982	982	3000
564	20230718	094900	27116731	981	981	981	981	35
565	20230718	094800	27082396	981	981	981	981	0
566	20230718	094700	27082396	981	981	981	981	0
567	20230718	094600	27082396	981	981	981	981	1001
568	20230718	094500	26100415	982	982	982	982	0
569	20230718	094400	26100415	982	982	982	982	2000
570	20230718	094300	24136415	982	982	982	982	0
571	20230718	094200	24136415	982	982	982	982	1
572	20230718	094100	24135433	982	982	982	982	50
573	20230718	094000	24086333	983	983	983	983	1
574	20230718	093900	24085350	993	986	993	986	252
575	20230718	093800	23836021	977	977	977	977	7
576	20230718	093700	23829182	976	982	982	976	1453
577	20230718	093600	22407792	988	988	988	988	0
578	20230718	093500	22407792	988	988	988	988	2
579	20230718	093400	22405816	988	988	988	988	0
580	20230718	093300	22405816	988	985	988	985	20
581	20230718	093200	22386074	985	985	985	985	10
582	20230718	093100	22376224	985	985	985	985	1
583	20230718	093000	22375239	982	982	982	982	0
584	20230718	092900	22375239	982	982	982	982	2000
585	20230718	092800	20411239	982	985	985	982	6809
586	20230718	092700	13707967	985	985	985	985	0
587	20230718	092600	13707967	985	988	988	985	14
588	20230718	092500	13694141	985	985	985	985	0
589	20230718	092400	13694141	985	985	985	985	0
590	20230718	092300	13694141	985	985	985	985	0
591	20230718	092200	13694141	985	985	985	985	71
592	20230718	092100	13624206	988	987	988	987	1049
593	20230718	092000	12588420	988	988	988	988	0
594	20230718	091900	12588420	988	988	988	988	0
595	20230718	091800	12588420	988	988	988	988	10
596	20230718	091700	12578540	986	986	986	986	120
597	20230718	091600	12460220	989	989	989	989	0
598	20230718	091500	12460220	989	989	989	989	0
599	20230718	091400	12460220	989	987	989	987	18
600	20230718	091300	12442440	987	987	987	987	18
601	20230718	091200	12424674	986	987	987	986	26
602	20230718	091100	12399020	986	986	986	986	48
603	20230718	091000	12351692	987	989	989	986	25
604	20230718	090900	12327014	989	986	989	985	363
605	20230718	090800	11969145	989	987	989	987	18
606	20230718	090700	11951346	989	988	989	987	368
607	20230718	090600	11587789	989	989	989	988	38
608	20230718	090500	11550217	989	989	989	989	359
609	20230718	090400	11195166	996	996	996	996	148
610	20230718	090300	11047758	996	996	996	996	18
611	20230718	090200	11029830	997	995	997	995	519
612	20230718	090100	10512955	997	987	997	983	918
613	20230718	090000	9603183	988	987	988	987	9729