KissMeData/155660/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	200500	87826650	4475	4475	4475	4475	166
3	20230817	200400	87826650	4475	4475	4475	4475	0
4	20230817	200300	87826650	4475	4475	4475	4475	0
5	20230817	200200	87826650	4475	4475	4475	4475	0
6	20230817	200100	87826650	4475	4475	4475	4475	0
7	20230817	200000	87826650	4475	4475	4475	4475	0
8	20230817	195900	87826650	4475	4475	4475	4475	0
9	20230817	195800	87826650	4475	4475	4475	4475	0
10	20230817	195700	87826650	4475	4475	4475	4475	0
11	20230817	195600	87826650	4475	4475	4475	4475	0
12	20230817	195500	87826650	4475	4475	4475	4475	0
13	20230817	195400	87826650	4475	4475	4475	4475	0
14	20230817	195300	87826650	4475	4475	4475	4475	0
15	20230817	195200	87826650	4475	4475	4475	4475	0
16	20230817	195100	87826650	4475	4475	4475	4475	0
17	20230817	195000	87826650	4475	4475	4475	4475	0
18	20230817	194900	87826650	4475	4475	4475	4475	0
19	20230817	194800	87826650	4475	4475	4475	4475	0
20	20230817	194700	87826650	4475	4475	4475	4475	0
21	20230817	194600	87826650	4475	4475	4475	4475	0
22	20230817	194500	87826650	4475	4475	4475	4475	0
23	20230817	194400	87826650	4475	4475	4475	4475	0
24	20230817	194300	87826650	4475	4475	4475	4475	0
25	20230817	194200	87826650	4475	4475	4475	4475	0
26	20230817	194100	87826650	4475	4475	4475	4475	0
27	20230817	194000	87826650	4475	4475	4475	4475	0
28	20230817	193900	87826650	4475	4475	4475	4475	0
29	20230817	193800	87826650	4475	4475	4475	4475	0
30	20230817	193700	87826650	4475	4475	4475	4475	0
31	20230817	193600	87826650	4475	4475	4475	4475	0
32	20230817	193500	87826650	4475	4475	4475	4475	166
33	20230817	193400	87826650	4475	4475	4475	4475	0
34	20230817	193300	87826650	4475	4475	4475	4475	0
35	20230817	193200	87826650	4475	4475	4475	4475	0
36	20230817	193100	87826650	4475	4475	4475	4475	0
37	20230817	193000	87826650	4475	4475	4475	4475	0
38	20230817	192900	87826650	4475	4475	4475	4475	0
39	20230817	192800	87826650	4475	4475	4475	4475	0
40	20230817	192700	87826650	4475	4475	4475	4475	0
41	20230817	192600	87826650	4475	4475	4475	4475	0
42	20230817	192500	87826650	4475	4475	4475	4475	0
43	20230817	192400	87826650	4475	4475	4475	4475	0
44	20230817	192300	87826650	4475	4475	4475	4475	0
45	20230817	192200	87826650	4475	4475	4475	4475	0
46	20230817	192100	87826650	4475	4475	4475	4475	0
47	20230817	192000	87826650	4475	4475	4475	4475	0
48	20230817	191900	87826650	4475	4475	4475	4475	0
49	20230817	191800	87826650	4475	4475	4475	4475	0
50	20230817	191700	87826650	4475	4475	4475	4475	0
51	20230817	191600	87826650	4475	4475	4475	4475	0
52	20230817	191500	87826650	4475	4475	4475	4475	0
53	20230817	191400	87826650	4475	4475	4475	4475	0
54	20230817	191300	87826650	4475	4475	4475	4475	0
55	20230817	191200	87826650	4475	4475	4475	4475	0
56	20230817	191100	87826650	4475	4475	4475	4475	0
57	20230817	191000	87826650	4475	4475	4475	4475	0
58	20230817	190900	87826650	4475	4475	4475	4475	0
59	20230817	190800	87826650	4475	4475	4475	4475	0
60	20230817	190700	87826650	4475	4475	4475	4475	0
61	20230817	190600	87826650	4475	4475	4475	4475	0
62	20230817	190500	87826650	4475	4475	4475	4475	166
63	20230817	190400	87826650	4475	4475	4475	4475	0
64	20230817	190300	87826650	4475	4475	4475	4475	0
65	20230817	190200	87826650	4475	4475	4475	4475	0
66	20230817	190100	87826650	4475	4475	4475	4475	0
67	20230817	190000	87826650	4475	4475	4475	4475	0
68	20230817	185900	87826650	4475	4475	4475	4475	0
69	20230817	185800	87826650	4475	4475	4475	4475	0
70	20230817	185700	87826650	4475	4475	4475	4475	0
71	20230817	185600	87826650	4475	4475	4475	4475	0
72	20230817	185500	87826650	4475	4475	4475	4475	0
73	20230817	185400	87826650	4475	4475	4475	4475	0
74	20230817	185300	87826650	4475	4475	4475	4475	0
75	20230817	185200	87826650	4475	4475	4475	4475	0
76	20230817	185100	87826650	4475	4475	4475	4475	0
77	20230817	185000	87826650	4475	4475	4475	4475	0
78	20230817	184900	87826650	4475	4475	4475	4475	0
79	20230817	184800	87826650	4475	4475	4475	4475	0
80	20230817	184700	87826650	4475	4475	4475	4475	0
81	20230817	184600	87826650	4475	4475	4475	4475	0
82	20230817	184500	87826650	4475	4475	4475	4475	0
83	20230817	184400	87826650	4475	4475	4475	4475	0
84	20230817	184300	87826650	4475	4475	4475	4475	0
85	20230817	184200	87826650	4475	4475	4475	4475	0
86	20230817	184100	87826650	4475	4475	4475	4475	0
87	20230817	184000	87826650	4475	4475	4475	4475	0
88	20230817	183900	87826650	4475	4475	4475	4475	0
89	20230817	183800	87826650	4475	4475	4475	4475	0
90	20230817	183700	87826650	4475	4475	4475	4475	0
91	20230817	183600	87826650	4475	4475	4475	4475	0
92	20230817	183500	87826650	4475	4475	4475	4475	166
93	20230817	183400	87826650	4475	4475	4475	4475	0
94	20230817	183300	87826650	4475	4475	4475	4475	0
95	20230817	183200	87826650	4475	4475	4475	4475	0
96	20230817	183100	87826650	4475	4475	4475	4475	0
97	20230817	183000	87826650	4475	4475	4475	4475	0
98	20230817	182900	87826650	4475	4475	4475	4475	0
99	20230817	182800	87826650	4475	4475	4475	4475	0
100	20230817	182700	87826650	4475	4475	4475	4475	0
101	20230817	182600	87826650	4475	4475	4475	4475	0
102	20230817	182500	87826650	4475	4475	4475	4475	0
103	20230817	182400	87826650	4475	4475	4475	4475	0
104	20230817	182300	87826650	4475	4475	4475	4475	0
105	20230817	182200	87826650	4475	4475	4475	4475	0
106	20230817	182100	87826650	4475	4475	4475	4475	0
107	20230817	182000	87826650	4475	4475	4475	4475	0
108	20230817	181900	87826650	4475	4475	4475	4475	0
109	20230817	181800	87826650	4475	4475	4475	4475	0
110	20230817	181700	87826650	4475	4475	4475	4475	0
111	20230817	181600	87826650	4475	4475	4475	4475	0
112	20230817	181500	87826650	4475	4475	4475	4475	0
113	20230817	181400	87826650	4475	4475	4475	4475	0
114	20230817	181300	87826650	4475	4475	4475	4475	0
115	20230817	181200	87826650	4475	4475	4475	4475	0
116	20230817	181100	87826650	4475	4475	4475	4475	0
117	20230817	181000	87826650	4475	4475	4475	4475	0
118	20230817	180900	87826650	4475	4475	4475	4475	0
119	20230817	180800	87826650	4475	4475	4475	4475	0
120	20230817	180700	87826650	4475	4475	4475	4475	0
121	20230817	180600	87826650	4475	4475	4475	4475	0
122	20230817	180500	87826650	4475	4475	4475	4475	166
123	20230817	180400	87826650	4475	4475	4475	4475	0
124	20230817	180300	87826650	4475	4475	4475	4475	0
125	20230817	180200	87826650	4475	4475	4475	4475	0
126	20230817	180100	87826650	4475	4475	4475	4475	0
127	20230817	180000	87826650	4475	4475	4475	4475	0
128	20230817	175900	87826650	4475	4475	4475	4475	0
129	20230817	175800	87826650	4475	4475	4475	4475	0
130	20230817	175700	87826650	4475	4475	4475	4475	0
131	20230817	175600	87826650	4475	4475	4475	4475	0
132	20230817	175500	87826650	4475	4475	4475	4475	0
133	20230817	175400	87826650	4475	4475	4475	4475	0
134	20230817	175300	87826650	4475	4475	4475	4475	0
135	20230817	175200	87826650	4475	4475	4475	4475	0
136	20230817	175100	87826650	4475	4475	4475	4475	0
137	20230817	175000	87826650	4475	4475	4475	4475	0
138	20230817	174900	87826650	4475	4475	4475	4475	0
139	20230817	174800	87826650	4475	4475	4475	4475	0
140	20230817	174700	87826650	4475	4475	4475	4475	0
141	20230817	174600	87826650	4475	4475	4475	4475	0
142	20230817	174500	87826650	4475	4475	4475	4475	0
143	20230817	174400	87826650	4475	4475	4475	4475	0
144	20230817	174300	87826650	4475	4475	4475	4475	0
145	20230817	174200	87826650	4475	4475	4475	4475	0
146	20230817	174100	87826650	4475	4475	4475	4475	0
147	20230817	174000	87826650	4475	4475	4475	4475	0
148	20230817	173900	87826650	4475	4475	4475	4475	0
149	20230817	173800	87826650	4475	4475	4475	4475	0
150	20230817	173700	87826650	4475	4475	4475	4475	0
151	20230817	173600	87826650	4475	4475	4475	4475	0
152	20230817	173500	87826650	4475	4475	4475	4475	166
153	20230817	173400	87826650	4475	4475	4475	4475	0
154	20230817	173300	87826650	4475	4475	4475	4475	0
155	20230817	173200	87826650	4475	4475	4475	4475	0
156	20230817	173100	87826650	4475	4475	4475	4475	0
157	20230817	173000	87826650	4475	4475	4475	4475	0
158	20230817	172900	87826650	4475	4475	4475	4475	0
159	20230817	172800	87826650	4475	4475	4475	4475	0
160	20230817	172700	87826650	4475	4475	4475	4475	0
161	20230817	172600	87826650	4475	4475	4475	4475	0
162	20230817	172500	87826650	4475	4475	4475	4475	0
163	20230817	172400	87826650	4475	4475	4475	4475	0
164	20230817	172300	87826650	4475	4475	4475	4475	0
165	20230817	172200	87826650	4475	4475	4475	4475	0
166	20230817	172100	87826650	4475	4475	4475	4475	0
167	20230817	172000	87826650	4475	4475	4475	4475	0
168	20230817	171900	87826650	4475	4475	4475	4475	0
169	20230817	171800	87826650	4475	4475	4475	4475	0
170	20230817	171700	87826650	4475	4475	4475	4475	0
171	20230817	171600	87826650	4475	4475	4475	4475	0
172	20230817	171500	87826650	4475	4475	4475	4475	0
173	20230817	171400	87826650	4475	4475	4475	4475	0
174	20230817	171300	87826650	4475	4475	4475	4475	0
175	20230817	171200	87826650	4475	4475	4475	4475	0
176	20230817	171100	87826650	4475	4475	4475	4475	0
177	20230817	171000	87826650	4475	4475	4475	4475	0
178	20230817	170900	87826650	4475	4475	4475	4475	0
179	20230817	170800	87826650	4475	4475	4475	4475	0
180	20230817	170700	87826650	4475	4475	4475	4475	0
181	20230817	170600	87826650	4475	4475	4475	4475	0
182	20230817	170500	87826650	4475	4475	4475	4475	166
183	20230817	170400	87826650	4475	4475	4475	4475	0
184	20230817	170300	87826650	4475	4475	4475	4475	0
185	20230817	170200	87826650	4475	4475	4475	4475	0
186	20230817	170100	87826650	4475	4475	4475	4475	0
187	20230817	170000	87826650	4475	4475	4475	4475	0
188	20230817	165900	87826650	4475	4475	4475	4475	0
189	20230817	165800	87826650	4475	4475	4475	4475	0
190	20230817	165700	87826650	4475	4475	4475	4475	0
191	20230817	165600	87826650	4475	4475	4475	4475	0
192	20230817	165500	87826650	4475	4475	4475	4475	0
193	20230817	165400	87826650	4475	4475	4475	4475	0
194	20230817	165300	87826650	4475	4475	4475	4475	0
195	20230817	165200	87826650	4475	4475	4475	4475	0
196	20230817	165100	87826650	4475	4475	4475	4475	0
197	20230817	165000	87826650	4475	4475	4475	4475	0
198	20230817	164900	87826650	4475	4475	4475	4475	0
199	20230817	164800	87826650	4475	4475	4475	4475	0
200	20230817	164700	87826650	4475	4475	4475	4475	0
201	20230817	164600	87826650	4475	4475	4475	4475	0
202	20230817	164500	87826650	4475	4475	4475	4475	0
203	20230817	164400	87826650	4475	4475	4475	4475	0
204	20230817	164300	87826650	4475	4475	4475	4475	0
205	20230817	164200	87826650	4475	4475	4475	4475	0
206	20230817	164100	87826650	4475	4475	4475	4475	0
207	20230817	164000	87826650	4475	4475	4475	4475	0
208	20230817	163900	87826650	4475	4475	4475	4475	0
209	20230817	163800	87826650	4475	4475	4475	4475	0
210	20230817	163700	87826650	4475	4475	4475	4475	0
211	20230817	163600	87826650	4475	4475	4475	4475	0
212	20230817	163500	87826650	4475	4475	4475	4475	166
213	20230817	163400	87826650	4475	4475	4475	4475	0
214	20230817	163300	87826650	4475	4475	4475	4475	0
215	20230817	163200	87826650	4475	4475	4475	4475	0
216	20230817	163100	87826650	4475	4475	4475	4475	0
217	20230817	163000	87826650	4475	4475	4475	4475	0
218	20230817	162900	87826650	4475	4475	4475	4475	0
219	20230817	162800	87826650	4475	4475	4475	4475	0
220	20230817	162700	87826650	4475	4475	4475	4475	0
221	20230817	162600	87826650	4475	4475	4475	4475	0
222	20230817	162500	87826650	4475	4475	4475	4475	0
223	20230817	162400	87826650	4475	4475	4475	4475	0
224	20230817	162300	87826650	4475	4475	4475	4475	0
225	20230817	162200	87826650	4475	4475	4475	4475	0
226	20230817	162100	87826650	4475	4475	4475	4475	0
227	20230817	162000	87826650	4475	4475	4475	4475	0
228	20230817	161900	87826650	4475	4475	4475	4475	0
229	20230817	161800	87826650	4475	4475	4475	4475	0
230	20230817	161700	87826650	4475	4475	4475	4475	0
231	20230817	161600	87826650	4475	4475	4475	4475	0
232	20230817	161500	87826650	4475	4475	4475	4475	0
233	20230817	161400	87826650	4475	4475	4475	4475	0
234	20230817	161300	87826650	4475	4475	4475	4475	0
235	20230817	161200	87826650	4475	4475	4475	4475	0
236	20230817	161100	87826650	4475	4475	4475	4475	0
237	20230817	161000	87826650	4475	4475	4475	4475	0
238	20230817	160900	87826650	4475	4475	4475	4475	0
239	20230817	160800	87826650	4475	4475	4475	4475	0
240	20230817	160700	87826650	4475	4475	4475	4475	0
241	20230817	160600	87826650	4475	4475	4475	4475	0
242	20230817	160500	87826650	4475	4475	4475	4475	166
243	20230817	160400	87826650	4475	4475	4475	4475	0
244	20230817	160300	87826650	4475	4475	4475	4475	0
245	20230817	160200	87826650	4475	4475	4475	4475	0
246	20230817	160100	87826650	4475	4475	4475	4475	0
247	20230817	160000	87826650	4475	4475	4475	4475	0
248	20230817	155900	87826650	4475	4475	4475	4475	0
249	20230817	155800	87826650	4475	4475	4475	4475	0
250	20230817	155700	87826650	4475	4475	4475	4475	0
251	20230817	155600	87826650	4475	4475	4475	4475	0
252	20230817	155500	87826650	4475	4475	4475	4475	0
253	20230817	155400	87826650	4475	4475	4475	4475	0
254	20230817	155300	87826650	4475	4475	4475	4475	0
255	20230817	155200	87826650	4475	4475	4475	4475	0
256	20230817	155100	87826650	4475	4475	4475	4475	0
257	20230817	155000	87826650	4475	4475	4475	4475	0
258	20230817	154900	87826650	4475	4475	4475	4475	0
259	20230817	154800	87826650	4475	4475	4475	4475	0
260	20230817	154700	87826650	4475	4475	4475	4475	0
261	20230817	154600	87826650	4475	4475	4475	4475	0
262	20230817	154500	87826650	4475	4475	4475	4475	0
263	20230817	154400	87826650	4475	4475	4475	4475	0
264	20230817	154300	87826650	4475	4475	4475	4475	0
265	20230817	154200	87826650	4475	4475	4475	4475	0
266	20230817	154100	87826650	4475	4475	4475	4475	0
267	20230817	154000	87826650	4475	4475	4475	4475	0
268	20230817	153900	87826650	4475	4475	4475	4475	0
269	20230817	153800	87826650	4475	4475	4475	4475	0
270	20230817	153700	87826650	4475	4475	4475	4475	0
271	20230817	153600	87826650	4475	4475	4475	4475	0
272	20230817	153500	87826650	4475	4475	4475	4475	166
273	20230817	153400	87826650	4475	4475	4475	4475	0
274	20230817	153300	87826650	4475	4475	4475	4475	0
275	20230817	153200	87826650	4475	4475	4475	4475	0
276	20230817	153100	87826650	4475	4475	4475	4475	0
277	20230817	153000	87826650	4475	4475	4475	4475	166
278	20230817	152900	87083800	4470	4470	4470	4470	0
279	20230817	152800	87083800	4470	4470	4470	4470	0
280	20230817	152700	87083800	4470	4470	4470	4470	0
281	20230817	152600	87083800	4470	4470	4470	4470	0
282	20230817	152500	87083800	4470	4470	4470	4470	0
283	20230817	152400	87083800	4470	4470	4470	4470	0
284	20230817	152300	87083800	4470	4470	4470	4470	0
285	20230817	152200	87083800	4470	4470	4470	4470	0
286	20230817	152100	87083800	4470	4470	4470	4470	0
287	20230817	152000	87083800	4470	4470	4470	4470	0
288	20230817	151900	87083800	4470	4470	4470	4470	50
289	20230817	151800	86860300	4470	4470	4470	4470	20
290	20230817	151700	86770900	4470	4470	4470	4470	0
291	20230817	151600	86770900	4470	4470	4470	4470	0
292	20230817	151500	86770900	4470	4470	4470	4470	10
293	20230817	151400	86726200	4470	4470	4470	4470	0
294	20230817	151300	86726200	4470	4470	4470	4470	0
295	20230817	151200	86726200	4470	4445	4470	4445	370
296	20230817	151100	85079800	4445	4445	4445	4445	0
297	20230817	151000	85079800	4445	4455	4455	4445	22
298	20230817	150900	84981810	4475	4475	4475	4475	0
299	20230817	150800	84981810	4475	4475	4475	4475	0
300	20230817	150700	84981810	4475	4475	4475	4475	0
301	20230817	150600	84981810	4475	4475	4475	4475	1
302	20230817	150500	84977335	4455	4455	4455	4455	1
303	20230817	150400	84972880	4475	4475	4475	4475	11
304	20230817	150300	84923655	4450	4450	4450	4450	0
305	20230817	150200	84923655	4450	4450	4450	4450	1
306	20230817	150100	84919205	4475	4455	4475	4455	39
307	20230817	150000	84745440	4455	4455	4455	4455	0
308	20230817	145900	84745440	4455	4455	4455	4455	0
309	20230817	145800	84745440	4455	4455	4455	4455	0
310	20230817	145700	84745440	4455	4455	4455	4455	0
311	20230817	145600	84745440	4455	4455	4455	4455	0
312	20230817	145500	84745440	4455	4455	4455	4455	0
313	20230817	145400	84745440	4455	4455	4455	4455	59
314	20230817	145300	84482595	4455	4455	4455	4455	20
315	20230817	145200	84393495	4475	4475	4475	4475	0
316	20230817	145100	84393495	4475	4470	4475	4470	20
317	20230817	145000	84304070	4470	4440	4470	4440	314
318	20230817	144900	82908860	4460	4460	4460	4460	0
319	20230817	144800	82908860	4460	4450	4460	4450	100
320	20230817	144700	82463580	4445	4445	4445	4445	628
321	20230817	144600	79672120	4445	4445	4445	4445	880
322	20230817	144500	75760520	4445	4445	4445	4445	0
323	20230817	144400	75760520	4445	4445	4445	4445	0
324	20230817	144300	75760520	4445	4445	4445	4445	0
325	20230817	144200	75760520	4445	4445	4445	4445	0
326	20230817	144100	75760520	4445	4445	4445	4445	0
327	20230817	144000	75760520	4445	4445	4445	4445	0
328	20230817	143900	75760520	4445	4445	4445	4445	0
329	20230817	143800	75760520	4445	4445	4445	4445	6
330	20230817	143700	75733850	4445	4445	4445	4445	0
331	20230817	143600	75733850	4445	4445	4445	4445	0
332	20230817	143500	75733850	4445	4445	4445	4445	0
333	20230817	143400	75733850	4445	4440	4445	4440	107
334	20230817	143300	75258500	4440	4440	4440	4440	1
335	20230817	143200	75254060	4420	4420	4420	4420	0
336	20230817	143100	75254060	4420	4420	4420	4420	0
337	20230817	143000	75254060	4420	4420	4420	4420	0
338	20230817	142900	75254060	4420	4420	4420	4420	0
339	20230817	142800	75254060	4420	4420	4420	4420	200
340	20230817	142700	74370060	4420	4430	4430	4420	109
341	20230817	142600	73887385	4430	4430	4430	4430	1
342	20230817	142500	73882955	4430	4430	4430	4430	100
343	20230817	142400	73439955	4430	4430	4430	4430	268
344	20230817	142300	72252715	4440	4440	4440	4440	0
345	20230817	142200	72252715	4440	4440	4440	4440	50
346	20230817	142100	72030715	4440	4440	4440	4440	0
347	20230817	142000	72030715	4440	4440	4440	4440	0
348	20230817	141900	72030715	4440	4440	4440	4440	0
349	20230817	141800	72030715	4440	4440	4440	4440	0
350	20230817	141700	72030715	4440	4440	4440	4440	0
351	20230817	141600	72030715	4440	4440	4440	4440	0
352	20230817	141500	72030715	4440	4440	4440	4440	0
353	20230817	141400	72030715	4440	4440	4440	4440	0
354	20230817	141300	72030715	4440	4440	4440	4440	0
355	20230817	141200	72030715	4440	4440	4440	4440	0
356	20230817	141100	72030715	4440	4440	4440	4440	0
357	20230817	141000	72030715	4440	4440	4440	4440	0
358	20230817	140900	72030715	4440	4440	4440	4440	0
359	20230817	140800	72030715	4440	4440	4440	4440	45
360	20230817	140700	71830915	4440	4440	4440	4440	0
361	20230817	140600	71830915	4440	4440	4440	4440	0
362	20230817	140500	71830915	4440	4440	4440	4440	0
363	20230817	140400	71830915	4440	4440	4440	4440	0
364	20230817	140300	71830915	4440	4440	4440	4440	23
365	20230817	140200	71728795	4430	4430	4430	4430	0
366	20230817	140100	71728795	4430	4430	4430	4430	0
367	20230817	140000	71728795	4430	4430	4430	4430	0
368	20230817	135900	71728795	4430	4430	4430	4430	0
369	20230817	135800	71728795	4430	4430	4430	4430	0
370	20230817	135700	71728795	4430	4430	4430	4430	0
371	20230817	135600	71728795	4430	4430	4430	4430	0
372	20230817	135500	71728795	4430	4430	4430	4430	0
373	20230817	135400	71728795	4430	4430	4430	4430	0
374	20230817	135300	71728795	4430	4430	4430	4430	11
375	20230817	135200	71680065	4440	4440	4440	4440	0
376	20230817	135100	71680065	4440	4440	4440	4440	0
377	20230817	135000	71680065	4440	4440	4440	4440	0
378	20230817	134900	71680065	4440	4440	4440	4440	0
379	20230817	134800	71680065	4440	4440	4440	4440	0
380	20230817	134700	71680065	4440	4440	4440	4440	0
381	20230817	134600	71680065	4440	4440	4440	4440	0
382	20230817	134500	71680065	4440	4440	4440	4440	0
383	20230817	134400	71680065	4440	4440	4440	4440	0
384	20230817	134300	71680065	4440	4440	4440	4440	0
385	20230817	134200	71680065	4440	4440	4440	4440	0
386	20230817	134100	71680065	4440	4440	4440	4440	959
387	20230817	134000	67422105	4440	4440	4440	4440	0
388	20230817	133900	67422105	4440	4440	4440	4440	0
389	20230817	133800	67422105	4440	4440	4440	4440	0
390	20230817	133700	67422105	4440	4440	4440	4440	0
391	20230817	133600	67422105	4440	4440	4440	4440	0
392	20230817	133500	67422105	4440	4440	4440	4440	0
393	20230817	133400	67422105	4440	4440	4440	4440	0
394	20230817	133300	67422105	4440	4445	4445	4440	36
395	20230817	133200	67262225	4440	4440	4440	4440	242
396	20230817	133100	66187745	4435	4435	4435	4435	0
397	20230817	133000	66187745	4435	4435	4435	4435	0
398	20230817	132900	66187745	4435	4435	4435	4435	0
399	20230817	132800	66187745	4435	4435	4435	4435	0
400	20230817	132700	66187745	4435	4435	4435	4435	0
401	20230817	132600	66187745	4435	4435	4435	4435	0
402	20230817	132500	66187745	4435	4435	4435	4435	0
403	20230817	132400	66187745	4435	4435	4435	4435	0
404	20230817	132300	66187745	4435	4435	4435	4435	0
405	20230817	132200	66187745	4435	4435	4435	4435	0
406	20230817	132100	66187745	4435	4435	4435	4435	0
407	20230817	132000	66187745	4435	4435	4435	4435	0
408	20230817	131900	66187745	4435	4435	4435	4435	0
409	20230817	131800	66187745	4435	4435	4435	4435	322
410	20230817	131700	64759675	4435	4435	4435	4435	0
411	20230817	131600	64759675	4435	4435	4435	4435	0
412	20230817	131500	64759675	4435	4435	4435	4435	0
413	20230817	131400	64759675	4435	4435	4435	4435	0
414	20230817	131300	64759675	4435	4435	4435	4435	0
415	20230817	131200	64759675	4435	4435	4435	4435	0
416	20230817	131100	64759675	4435	4435	4435	4435	0
417	20230817	131000	64759675	4435	4435	4435	4435	0
418	20230817	130900	64759675	4435	4435	4435	4435	0
419	20230817	130800	64759675	4435	4425	4435	4425	2
420	20230817	130700	64750815	4425	4425	4425	4425	0
421	20230817	130600	64750815	4425	4425	4425	4425	0
422	20230817	130500	64750815	4425	4425	4425	4425	0
423	20230817	130400	64750815	4425	4425	4425	4425	0
424	20230817	130300	64750815	4425	4425	4425	4425	0
425	20230817	130200	64750815	4425	4425	4425	4425	0
426	20230817	130100	64750815	4425	4425	4425	4425	0
427	20230817	130000	64750815	4425	4425	4425	4425	0
428	20230817	125900	64750815	4425	4425	4425	4425	0
429	20230817	125800	64750815	4425	4425	4425	4425	0
430	20230817	125700	64750815	4425	4425	4425	4425	0
431	20230817	125600	64750815	4425	4425	4425	4425	0
432	20230817	125500	64750815	4425	4425	4425	4425	0
433	20230817	125400	64750815	4425	4425	4425	4425	0
434	20230817	125300	64750815	4425	4425	4425	4425	0
435	20230817	125200	64750815	4425	4425	4425	4425	117
436	20230817	125100	64233090	4425	4425	4425	4425	0
437	20230817	125000	64233090	4425	4425	4425	4425	0
438	20230817	124900	64233090	4425	4425	4425	4425	0
439	20230817	124800	64233090	4425	4425	4425	4425	0
440	20230817	124700	64233090	4425	4425	4425	4425	0
441	20230817	124600	64233090	4425	4425	4425	4425	0
442	20230817	124500	64233090	4425	4425	4425	4425	8
443	20230817	124400	64197690	4420	4420	4420	4420	0
444	20230817	124300	64197690	4420	4420	4420	4420	0
445	20230817	124200	64197690	4420	4420	4420	4420	0
446	20230817	124100	64197690	4420	4420	4420	4420	0
447	20230817	124000	64197690	4420	4420	4420	4420	0
448	20230817	123900	64197690	4420	4420	4420	4420	0
449	20230817	123800	64197690	4420	4420	4420	4420	0
450	20230817	123700	64197690	4420	4420	4420	4420	0
451	20230817	123600	64197690	4420	4420	4420	4420	0
452	20230817	123500	64197690	4420	4420	4420	4420	0
453	20230817	123400	64197690	4420	4420	4420	4420	0
454	20230817	123300	64197690	4420	4420	4420	4420	0
455	20230817	123200	64197690	4420	4420	4420	4420	0
456	20230817	123100	64197690	4420	4420	4420	4420	0
457	20230817	123000	64197690	4420	4420	4420	4420	0
458	20230817	122900	64197690	4420	4420	4420	4420	0
459	20230817	122800	64197690	4420	4420	4420	4420	0
460	20230817	122700	64197690	4420	4420	4420	4420	0
461	20230817	122600	64197690	4420	4420	4420	4420	0
462	20230817	122500	64197690	4420	4420	4420	4420	0
463	20230817	122400	64197690	4420	4420	4420	4420	0
464	20230817	122300	64197690	4420	4420	4420	4420	0
465	20230817	122200	64197690	4420	4420	4420	4420	0
466	20230817	122100	64197690	4420	4420	4420	4420	0
467	20230817	122000	64197690	4420	4420	4420	4420	0
468	20230817	121900	64197690	4420	4420	4420	4420	0
469	20230817	121800	64197690	4420	4420	4420	4420	0
470	20230817	121700	64197690	4420	4420	4420	4420	100
471	20230817	121600	63755690	4420	4420	4420	4420	0
472	20230817	121500	63755690	4420	4420	4420	4420	0
473	20230817	121400	63755690	4420	4420	4420	4420	0
474	20230817	121300	63755690	4420	4420	4420	4420	0
475	20230817	121200	63755690	4420	4420	4420	4420	0
476	20230817	121100	63755690	4420	4420	4420	4420	0
477	20230817	121000	63755690	4420	4420	4420	4420	0
478	20230817	120900	63755690	4420	4420	4420	4420	4
479	20230817	120800	63738010	4435	4435	4435	4435	0
480	20230817	120700	63738010	4435	4435	4435	4435	21
481	20230817	120600	63644875	4415	4415	4415	4415	0
482	20230817	120500	63644875	4415	4415	4415	4415	0
483	20230817	120400	63644875	4415	4415	4415	4415	0
484	20230817	120300	63644875	4415	4415	4415	4415	0
485	20230817	120200	63644875	4415	4415	4415	4415	0
486	20230817	120100	63644875	4415	4415	4415	4415	0
487	20230817	120000	63644875	4415	4415	4415	4415	0
488	20230817	115900	63644875	4415	4415	4415	4415	0
489	20230817	115800	63644875	4415	4415	4415	4415	0
490	20230817	115700	63644875	4415	4415	4415	4415	0
491	20230817	115600	63644875	4415	4415	4415	4415	0
492	20230817	115500	63644875	4415	4415	4415	4415	0
493	20230817	115400	63644875	4415	4415	4415	4415	100
494	20230817	115300	63203375	4415	4415	4415	4415	9
495	20230817	115200	63163640	4400	4400	4400	4400	0
496	20230817	115100	63163640	4400	4400	4400	4400	0
497	20230817	115000	63163640	4400	4400	4400	4400	0
498	20230817	114900	63163640	4400	4400	4400	4400	0
499	20230817	114800	63163640	4400	4440	4440	4400	500
500	20230817	114700	60962230	4440	4440	4440	4440	0
501	20230817	114600	60962230	4440	4440	4440	4440	0
502	20230817	114500	60962230	4440	4440	4440	4440	0
503	20230817	114400	60962230	4440	4440	4440	4440	0
504	20230817	114300	60962230	4440	4440	4440	4440	0
505	20230817	114200	60962230	4440	4440	4440	4440	0
506	20230817	114100	60962230	4440	4440	4440	4440	0
507	20230817	114000	60962230	4440	4440	4440	4440	0
508	20230817	113900	60962230	4440	4425	4440	4425	4165
509	20230817	113800	42486140	4425	4425	4425	4425	0
510	20230817	113700	42486140	4425	4425	4425	4425	0
511	20230817	113600	42486140	4425	4425	4425	4425	0
512	20230817	113500	42486140	4425	4425	4425	4425	0
513	20230817	113400	42486140	4425	4425	4425	4425	0
514	20230817	113300	42486140	4425	4420	4425	4420	38
515	20230817	113200	42318115	4410	4410	4410	4410	176
516	20230817	113100	41541955	4410	4410	4410	4410	100
517	20230817	113000	41100955	4410	4410	4410	4410	0
518	20230817	112900	41100955	4410	4410	4410	4410	0
519	20230817	112800	41100955	4410	4410	4410	4410	0
520	20230817	112700	41100955	4410	4410	4410	4410	0
521	20230817	112600	41100955	4410	4410	4410	4410	100
522	20230817	112500	40659955	4410	4410	4410	4410	162
523	20230817	112400	39945535	4405	4405	4405	4405	0
524	20230817	112300	39945535	4405	4405	4405	4405	0
525	20230817	112200	39945535	4405	4405	4405	4405	0
526	20230817	112100	39945535	4405	4405	4405	4405	0
527	20230817	112000	39945535	4405	4405	4405	4405	0
528	20230817	111900	39945535	4405	4405	4405	4405	1
529	20230817	111800	39941130	4410	4410	4410	4410	0
530	20230817	111700	39941130	4410	4410	4410	4410	0
531	20230817	111600	39941130	4410	4410	4410	4410	9
532	20230817	111500	39901440	4410	4410	4410	4410	5
533	20230817	111400	39879390	4410	4410	4410	4410	0
534	20230817	111300	39879390	4410	4410	4410	4410	20
535	20230817	111200	39791190	4410	4410	4410	4410	5
536	20230817	111100	39769140	4410	4410	4410	4410	0
537	20230817	111000	39769140	4410	4410	4410	4410	0
538	20230817	110900	39769140	4410	4410	4410	4410	0
539	20230817	110800	39769140	4410	4410	4410	4410	0
540	20230817	110700	39769140	4410	4410	4410	4410	100
541	20230817	110600	39328140	4405	4405	4405	4405	0
542	20230817	110500	39328140	4405	4405	4405	4405	88
543	20230817	110400	38940500	4415	4415	4415	4415	0
544	20230817	110300	38940500	4415	4415	4415	4415	0
545	20230817	110200	38940500	4415	4415	4415	4415	0
546	20230817	110100	38940500	4415	4415	4415	4415	0
547	20230817	110000	38940500	4415	4415	4415	4415	0
548	20230817	105900	38940500	4415	4415	4415	4415	0
549	20230817	105800	38940500	4415	4415	4415	4415	0
550	20230817	105700	38940500	4415	4415	4415	4415	0
551	20230817	105600	38940500	4415	4410	4415	4410	6
552	20230817	105500	38914025	4380	4380	4380	4380	0
553	20230817	105400	38914025	4380	4380	4380	4380	0
554	20230817	105300	38914025	4380	4380	4380	4380	0
555	20230817	105200	38914025	4380	4380	4380	4380	0
556	20230817	105100	38914025	4380	4380	4380	4380	0
557	20230817	105000	38914025	4380	4380	4380	4380	0
558	20230817	104900	38914025	4380	4380	4380	4380	0
559	20230817	104800	38914025	4380	4380	4380	4380	0
560	20230817	104700	38914025	4380	4380	4380	4380	0
561	20230817	104600	38914025	4380	4380	4380	4380	0
562	20230817	104500	38914025	4380	4380	4380	4380	0
563	20230817	104400	38914025	4380	4380	4380	4380	0
564	20230817	104300	38914025	4380	4380	4380	4380	1
565	20230817	104200	38909645	4380	4380	4380	4380	1
566	20230817	104100	38905265	4380	4380	4380	4380	0
567	20230817	104000	38905265	4380	4380	4380	4380	0
568	20230817	103900	38905265	4380	4380	4380	4380	0
569	20230817	103800	38905265	4380	4380	4380	4380	20
570	20230817	103700	38817665	4380	4380	4380	4380	0
571	20230817	103600	38817665	4380	4380	4380	4380	0
572	20230817	103500	38817665	4380	4380	4380	4380	0
573	20230817	103400	38817665	4380	4380	4380	4380	0
574	20230817	103300	38817665	4380	4380	4380	4380	0
575	20230817	103200	38817665	4380	4380	4380	4380	1
576	20230817	103100	38813285	4400	4400	4400	4400	0
577	20230817	103000	38813285	4400	4400	4400	4400	0
578	20230817	102900	38813285	4400	4400	4400	4400	0
579	20230817	102800	38813285	4400	4400	4400	4400	0
580	20230817	102700	38813285	4400	4400	4400	4400	63
581	20230817	102600	38536085	4400	4400	4400	4400	0
582	20230817	102500	38536085	4400	4400	4400	4400	6
583	20230817	102400	38509685	4400	4400	4400	4400	7
584	20230817	102300	38478885	4400	4375	4400	4375	3522
585	20230817	102200	22997155	4375	4375	4375	4375	0
586	20230817	102100	22997155	4375	4375	4375	4375	0
587	20230817	102000	22997155	4375	4390	4390	4375	273
588	20230817	101900	21802070	4410	4410	4410	4410	0
589	20230817	101800	21802070	4410	4410	4410	4410	0
590	20230817	101700	21802070	4410	4410	4410	4410	0
591	20230817	101600	21802070	4410	4410	4410	4410	0
592	20230817	101500	21802070	4410	4410	4410	4410	0
593	20230817	101400	21802070	4410	4410	4410	4410	0
594	20230817	101300	21802070	4410	4410	4410	4410	0
595	20230817	101200	21802070	4410	4410	4410	4410	0
596	20230817	101100	21802070	4410	4410	4410	4410	0
597	20230817	101000	21802070	4410	4410	4410	4410	0
598	20230817	100900	21802070	4410	4410	4410	4410	0
599	20230817	100800	21802070	4410	4410	4410	4410	0
600	20230817	100700	21802070	4410	4410	4410	4410	0
601	20230817	100600	21802070	4410	4410	4410	4410	0
602	20230817	100500	21802070	4410	4410	4410	4410	0
603	20230817	100400	21802070	4410	4410	4410	4410	9
604	20230817	100300	21762380	4410	4410	4410	4410	0
605	20230817	100200	21762380	4410	4410	4410	4410	0
606	20230817	100100	21762380	4410	4410	4410	4410	0
607	20230817	100000	21762380	4410	4410	4410	4410	0
608	20230817	095900	21762380	4410	4410	4410	4410	0
609	20230817	095800	21762380	4410	4410	4410	4410	0
610	20230817	095700	21762380	4410	4410	4410	4410	0
611	20230817	095600	21762380	4410	4410	4410	4410	0
612	20230817	095500	21762380	4410	4410	4410	4410	0
613	20230817	095400	21762380	4410	4410	4410	4410	0
614	20230817	095300	21762380	4410	4410	4410	4410	0
615	20230817	095200	21762380	4410	4410	4410	4410	0
616	20230817	095100	21762380	4410	4410	4410	4410	0
617	20230817	095000	21762380	4410	4410	4410	4410	0
618	20230817	094900	21762380	4410	4410	4410	4410	20
619	20230817	094800	21674180	4410	4410	4410	4410	0
620	20230817	094700	21674180	4410	4410	4410	4410	0
621	20230817	094600	21674180	4410	4410	4410	4410	1
622	20230817	094500	21669770	4415	4415	4415	4415	0
623	20230817	094400	21669770	4415	4410	4415	4410	2
624	20230817	094300	21660945	4410	4410	4410	4410	0
625	20230817	094200	21660945	4410	4380	4410	4380	12
626	20230817	094100	21608355	4375	4400	4405	4375	378
627	20230817	094000	19948360	4400	4400	4400	4400	0
628	20230817	093900	19948360	4400	4400	4400	4380	37
629	20230817	093800	19785580	4400	4400	4400	4400	43
630	20230817	093700	19596380	4400	4400	4400	4400	52
631	20230817	093600	19367580	4400	4400	4400	4400	0
632	20230817	093500	19367580	4400	4400	4400	4400	3
633	20230817	093400	19354380	4400	4400	4400	4400	2
634	20230817	093300	19345580	4380	4380	4380	4380	0
635	20230817	093200	19345580	4380	4380	4380	4380	412
636	20230817	093100	17541020	4380	4380	4380	4380	0
637	20230817	093000	17541020	4380	4380	4380	4380	1
638	20230817	092900	17536640	4375	4375	4375	4375	0
639	20230817	092800	17536640	4375	4375	4375	4375	0
640	20230817	092700	17536640	4375	4375	4375	4375	0
641	20230817	092600	17536640	4375	4375	4375	4375	0
642	20230817	092500	17536640	4375	4375	4375	4375	0
643	20230817	092400	17536640	4375	4375	4375	4375	5
644	20230817	092300	17514765	4375	4375	4375	4375	0
645	20230817	092200	17514765	4375	4375	4375	4375	0
646	20230817	092100	17514765	4375	4370	4375	4370	453
647	20230817	092000	15532940	4370	4370	4370	4370	11
648	20230817	091900	15484870	4370	4370	4370	4370	11
649	20230817	091800	15436800	4375	4380	4380	4375	169
650	20230817	091700	14697175	4400	4400	4400	4400	0
651	20230817	091600	14697175	4400	4400	4400	4400	0
652	20230817	091500	14697175	4400	4400	4400	4400	2
653	20230817	091400	14688375	4400	4400	4400	4400	20
654	20230817	091300	14600375	4380	4380	4380	4380	0
655	20230817	091200	14600375	4380	4380	4380	4380	13
656	20230817	091100	14543435	4380	4380	4380	4380	187
657	20230817	091000	13724375	4405	4395	4405	4395	1122
658	20230817	090900	8783185	4400	4400	4400	4400	114
659	20230817	090800	8281585	4385	4380	4405	4380	202
660	20230817	090700	7394675	4385	4385	4385	4385	129
661	20230817	090600	6829010	4390	4390	4390	4390	107
662	20230817	090500	6359280	4410	4410	4410	4410	0
663	20230817	090400	6359280	4410	4410	4410	4410	0
664	20230817	090300	6359280	4410	4405	4410	4405	500
665	20230817	090200	4154470	4395	4400	4400	4395	102
666	20230817	090100	3705680	4400	4410	4410	4400	324
667	20230817	090000	2278140	4415	4415	4415	4415	516