KissMeData/037350/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191100	261346270	4080	4080	4080	4080	910
3	20230817	191000	261346270	4080	4080	4080	4080	0
4	20230817	190900	261346270	4080	4080	4080	4080	0
5	20230817	190800	261346270	4080	4080	4080	4080	0
6	20230817	190700	261346270	4080	4080	4080	4080	0
7	20230817	190600	261346270	4080	4080	4080	4080	0
8	20230817	190500	261346270	4080	4080	4080	4080	0
9	20230817	190400	261346270	4080	4080	4080	4080	0
10	20230817	190300	261346270	4080	4080	4080	4080	0
11	20230817	190200	261346270	4080	4080	4080	4080	0
12	20230817	190100	261346270	4080	4080	4080	4080	0
13	20230817	190000	261346270	4080	4080	4080	4080	0
14	20230817	185900	261346270	4080	4080	4080	4080	0
15	20230817	185800	261346270	4080	4080	4080	4080	0
16	20230817	185700	261346270	4080	4080	4080	4080	0
17	20230817	185600	261346270	4080	4080	4080	4080	0
18	20230817	185500	261346270	4080	4080	4080	4080	0
19	20230817	185400	261346270	4080	4080	4080	4080	0
20	20230817	185300	261346270	4080	4080	4080	4080	0
21	20230817	185200	261346270	4080	4080	4080	4080	0
22	20230817	185100	261346270	4080	4080	4080	4080	0
23	20230817	185000	261346270	4080	4080	4080	4080	0
24	20230817	184900	261346270	4080	4080	4080	4080	0
25	20230817	184800	261346270	4080	4080	4080	4080	0
26	20230817	184700	261346270	4080	4080	4080	4080	0
27	20230817	184600	261346270	4080	4080	4080	4080	0
28	20230817	184500	261346270	4080	4080	4080	4080	0
29	20230817	184400	261346270	4080	4080	4080	4080	0
30	20230817	184300	261346270	4080	4080	4080	4080	0
31	20230817	184200	261346270	4080	4080	4080	4080	0
32	20230817	184100	261346270	4080	4080	4080	4080	910
33	20230817	184000	261346270	4080	4080	4080	4080	0
34	20230817	183900	261346270	4080	4080	4080	4080	0
35	20230817	183800	261346270	4080	4080	4080	4080	0
36	20230817	183700	261346270	4080	4080	4080	4080	0
37	20230817	183600	261346270	4080	4080	4080	4080	0
38	20230817	183500	261346270	4080	4080	4080	4080	0
39	20230817	183400	261346270	4080	4080	4080	4080	0
40	20230817	183300	261346270	4080	4080	4080	4080	0
41	20230817	183200	261346270	4080	4080	4080	4080	0
42	20230817	183100	261346270	4080	4080	4080	4080	0
43	20230817	183000	261346270	4080	4080	4080	4080	0
44	20230817	182900	261346270	4080	4080	4080	4080	0
45	20230817	182800	261346270	4080	4080	4080	4080	0
46	20230817	182700	261346270	4080	4080	4080	4080	0
47	20230817	182600	261346270	4080	4080	4080	4080	0
48	20230817	182500	261346270	4080	4080	4080	4080	0
49	20230817	182400	261346270	4080	4080	4080	4080	0
50	20230817	182300	261346270	4080	4080	4080	4080	0
51	20230817	182200	261346270	4080	4080	4080	4080	0
52	20230817	182100	261346270	4080	4080	4080	4080	0
53	20230817	182000	261346270	4080	4080	4080	4080	0
54	20230817	181900	261346270	4080	4080	4080	4080	0
55	20230817	181800	261346270	4080	4080	4080	4080	0
56	20230817	181700	261346270	4080	4080	4080	4080	0
57	20230817	181600	261346270	4080	4080	4080	4080	0
58	20230817	181500	261346270	4080	4080	4080	4080	0
59	20230817	181400	261346270	4080	4080	4080	4080	0
60	20230817	181300	261346270	4080	4080	4080	4080	0
61	20230817	181200	261346270	4080	4080	4080	4080	0
62	20230817	181100	261346270	4080	4080	4080	4080	910
63	20230817	181000	261346270	4080	4080	4080	4080	0
64	20230817	180900	261346270	4080	4080	4080	4080	0
65	20230817	180800	261346270	4080	4080	4080	4080	0
66	20230817	180700	261346270	4080	4080	4080	4080	0
67	20230817	180600	261346270	4080	4080	4080	4080	0
68	20230817	180500	261346270	4080	4080	4080	4080	0
69	20230817	180400	261346270	4080	4080	4080	4080	0
70	20230817	180300	261346270	4080	4080	4080	4080	0
71	20230817	180200	261346270	4080	4080	4080	4080	0
72	20230817	180100	261346270	4080	4080	4080	4080	0
73	20230817	180000	261346270	4080	4080	4080	4080	0
74	20230817	175900	261346270	4080	4080	4080	4080	0
75	20230817	175800	261346270	4080	4080	4080	4080	0
76	20230817	175700	261346270	4080	4080	4080	4080	0
77	20230817	175600	261346270	4080	4080	4080	4080	0
78	20230817	175500	261346270	4080	4080	4080	4080	0
79	20230817	175400	261346270	4080	4080	4080	4080	0
80	20230817	175300	261346270	4080	4080	4080	4080	0
81	20230817	175200	261346270	4080	4080	4080	4080	0
82	20230817	175100	261346270	4080	4080	4080	4080	0
83	20230817	175000	261346270	4080	4080	4080	4080	0
84	20230817	174900	261346270	4080	4080	4080	4080	0
85	20230817	174800	261346270	4080	4080	4080	4080	0
86	20230817	174700	261346270	4080	4080	4080	4080	0
87	20230817	174600	261346270	4080	4080	4080	4080	0
88	20230817	174500	261346270	4080	4080	4080	4080	0
89	20230817	174400	261346270	4080	4080	4080	4080	0
90	20230817	174300	261346270	4080	4080	4080	4080	0
91	20230817	174200	261346270	4080	4080	4080	4080	0
92	20230817	174100	261346270	4080	4080	4080	4080	910
93	20230817	174000	261346270	4080	4080	4080	4080	0
94	20230817	173900	261346270	4080	4080	4080	4080	0
95	20230817	173800	261346270	4080	4080	4080	4080	0
96	20230817	173700	261346270	4080	4080	4080	4080	0
97	20230817	173600	261346270	4080	4080	4080	4080	0
98	20230817	173500	261346270	4080	4080	4080	4080	0
99	20230817	173400	261346270	4080	4080	4080	4080	0
100	20230817	173300	261346270	4080	4080	4080	4080	0
101	20230817	173200	261346270	4080	4080	4080	4080	0
102	20230817	173100	261346270	4080	4080	4080	4080	0
103	20230817	173000	261346270	4080	4080	4080	4080	0
104	20230817	172900	261346270	4080	4080	4080	4080	0
105	20230817	172800	261346270	4080	4080	4080	4080	0
106	20230817	172700	261346270	4080	4080	4080	4080	0
107	20230817	172600	261346270	4080	4080	4080	4080	0
108	20230817	172500	261346270	4080	4080	4080	4080	0
109	20230817	172400	261346270	4080	4080	4080	4080	0
110	20230817	172300	261346270	4080	4080	4080	4080	0
111	20230817	172200	261346270	4080	4080	4080	4080	0
112	20230817	172100	261346270	4080	4080	4080	4080	0
113	20230817	172000	261346270	4080	4080	4080	4080	0
114	20230817	171900	261346270	4080	4080	4080	4080	0
115	20230817	171800	261346270	4080	4080	4080	4080	0
116	20230817	171700	261346270	4080	4080	4080	4080	0
117	20230817	171600	261346270	4080	4080	4080	4080	0
118	20230817	171500	261346270	4080	4080	4080	4080	0
119	20230817	171400	261346270	4080	4080	4080	4080	0
120	20230817	171300	261346270	4080	4080	4080	4080	0
121	20230817	171200	261346270	4080	4080	4080	4080	0
122	20230817	171100	261346270	4080	4080	4080	4080	910
123	20230817	171000	261346270	4080	4080	4080	4080	0
124	20230817	170900	261346270	4080	4080	4080	4080	0
125	20230817	170800	261346270	4080	4080	4080	4080	0
126	20230817	170700	261346270	4080	4080	4080	4080	0
127	20230817	170600	261346270	4080	4080	4080	4080	0
128	20230817	170500	261346270	4080	4080	4080	4080	0
129	20230817	170400	261346270	4080	4080	4080	4080	0
130	20230817	170300	261346270	4080	4080	4080	4080	0
131	20230817	170200	261346270	4080	4080	4080	4080	0
132	20230817	170100	261346270	4080	4080	4080	4080	0
133	20230817	170000	261346270	4080	4080	4080	4080	0
134	20230817	165900	261346270	4080	4080	4080	4080	0
135	20230817	165800	261346270	4080	4080	4080	4080	0
136	20230817	165700	261346270	4080	4080	4080	4080	0
137	20230817	165600	261346270	4080	4080	4080	4080	0
138	20230817	165500	261346270	4080	4080	4080	4080	0
139	20230817	165400	261346270	4080	4080	4080	4080	0
140	20230817	165300	261346270	4080	4080	4080	4080	0
141	20230817	165200	261346270	4080	4080	4080	4080	0
142	20230817	165100	261346270	4080	4080	4080	4080	0
143	20230817	165000	261346270	4080	4080	4080	4080	0
144	20230817	164900	261346270	4080	4080	4080	4080	0
145	20230817	164800	261346270	4080	4080	4080	4080	0
146	20230817	164700	261346270	4080	4080	4080	4080	0
147	20230817	164600	261346270	4080	4080	4080	4080	0
148	20230817	164500	261346270	4080	4080	4080	4080	0
149	20230817	164400	261346270	4080	4080	4080	4080	0
150	20230817	164300	261346270	4080	4080	4080	4080	0
151	20230817	164200	261346270	4080	4080	4080	4080	0
152	20230817	164100	261346270	4080	4080	4080	4080	910
153	20230817	164000	261346270	4080	4080	4080	4080	0
154	20230817	163900	261346270	4080	4080	4080	4080	0
155	20230817	163800	261346270	4080	4080	4080	4080	0
156	20230817	163700	261346270	4080	4080	4080	4080	0
157	20230817	163600	261346270	4080	4080	4080	4080	0
158	20230817	163500	261346270	4080	4080	4080	4080	0
159	20230817	163400	261346270	4080	4080	4080	4080	0
160	20230817	163300	261346270	4080	4080	4080	4080	0
161	20230817	163200	261346270	4080	4080	4080	4080	0
162	20230817	163100	261346270	4080	4080	4080	4080	0
163	20230817	163000	261346270	4080	4080	4080	4080	0
164	20230817	162900	261346270	4080	4080	4080	4080	0
165	20230817	162800	261346270	4080	4080	4080	4080	0
166	20230817	162700	261346270	4080	4080	4080	4080	0
167	20230817	162600	261346270	4080	4080	4080	4080	0
168	20230817	162500	261346270	4080	4080	4080	4080	0
169	20230817	162400	261346270	4080	4080	4080	4080	0
170	20230817	162300	261346270	4080	4080	4080	4080	0
171	20230817	162200	261346270	4080	4080	4080	4080	0
172	20230817	162100	261346270	4080	4080	4080	4080	0
173	20230817	162000	261346270	4080	4080	4080	4080	0
174	20230817	161900	261346270	4080	4080	4080	4080	0
175	20230817	161800	261346270	4080	4080	4080	4080	0
176	20230817	161700	261346270	4080	4080	4080	4080	0
177	20230817	161600	261346270	4080	4080	4080	4080	0
178	20230817	161500	261346270	4080	4080	4080	4080	0
179	20230817	161400	261346270	4080	4080	4080	4080	0
180	20230817	161300	261346270	4080	4080	4080	4080	0
181	20230817	161200	261346270	4080	4080	4080	4080	0
182	20230817	161100	261346270	4080	4080	4080	4080	910
183	20230817	161000	261346270	4080	4080	4080	4080	0
184	20230817	160900	261346270	4080	4080	4080	4080	0
185	20230817	160800	261346270	4080	4080	4080	4080	0
186	20230817	160700	261346270	4080	4080	4080	4080	0
187	20230817	160600	261346270	4080	4080	4080	4080	0
188	20230817	160500	261346270	4080	4080	4080	4080	0
189	20230817	160400	261346270	4080	4080	4080	4080	0
190	20230817	160300	261346270	4080	4080	4080	4080	0
191	20230817	160200	261346270	4080	4080	4080	4080	0
192	20230817	160100	261346270	4080	4080	4080	4080	0
193	20230817	160000	261346270	4080	4080	4080	4080	0
194	20230817	155900	261346270	4080	4080	4080	4080	0
195	20230817	155800	261346270	4080	4080	4080	4080	0
196	20230817	155700	261346270	4080	4080	4080	4080	0
197	20230817	155600	261346270	4080	4080	4080	4080	0
198	20230817	155500	261346270	4080	4080	4080	4080	0
199	20230817	155400	261346270	4080	4080	4080	4080	0
200	20230817	155300	261346270	4080	4080	4080	4080	0
201	20230817	155200	261346270	4080	4080	4080	4080	0
202	20230817	155100	261346270	4080	4080	4080	4080	0
203	20230817	155000	261346270	4080	4080	4080	4080	0
204	20230817	154900	261346270	4080	4080	4080	4080	0
205	20230817	154800	261346270	4080	4080	4080	4080	0
206	20230817	154700	261346270	4080	4080	4080	4080	0
207	20230817	154600	261346270	4080	4080	4080	4080	0
208	20230817	154500	261346270	4080	4080	4080	4080	0
209	20230817	154400	261346270	4080	4080	4080	4080	0
210	20230817	154300	261346270	4080	4080	4080	4080	0
211	20230817	154200	261346270	4080	4080	4080	4080	0
212	20230817	154100	261346270	4080	4080	4080	4080	910
213	20230817	154000	261346270	4080	4080	4080	4080	0
214	20230817	153900	261346270	4080	4080	4080	4080	0
215	20230817	153800	261346270	4080	4080	4080	4080	0
216	20230817	153700	261346270	4080	4080	4080	4080	0
217	20230817	153600	261346270	4080	4080	4080	4080	0
218	20230817	153500	261346270	4080	4080	4080	4080	0
219	20230817	153400	261346270	4080	4080	4080	4080	0
220	20230817	153300	261346270	4080	4080	4080	4080	0
221	20230817	153200	261346270	4080	4080	4080	4080	0
222	20230817	153100	261346270	4080	4080	4080	4080	0
223	20230817	153000	261346270	4080	4080	4080	4080	910
224	20230817	152900	257633470	4085	4085	4085	4085	0
225	20230817	152800	257633470	4085	4085	4085	4085	0
226	20230817	152700	257633470	4085	4085	4085	4085	0
227	20230817	152600	257633470	4085	4085	4085	4085	0
228	20230817	152500	257633470	4085	4085	4085	4085	0
229	20230817	152400	257633470	4085	4085	4085	4085	0
230	20230817	152300	257633470	4085	4085	4085	4085	0
231	20230817	152200	257633470	4085	4085	4085	4085	0
232	20230817	152100	257633470	4085	4085	4085	4085	0
233	20230817	152000	257633470	4085	4085	4085	4085	0
234	20230817	151900	257633470	4085	4085	4085	4085	0
235	20230817	151800	257633470	4085	4085	4085	4085	0
236	20230817	151700	257633470	4085	4085	4085	4085	0
237	20230817	151600	257633470	4085	4085	4085	4085	0
238	20230817	151500	257633470	4085	4085	4085	4085	0
239	20230817	151400	257633470	4085	4085	4085	4085	0
240	20230817	151300	257633470	4085	4085	4085	4085	0
241	20230817	151200	257633470	4085	4085	4085	4085	0
242	20230817	151100	257633470	4085	4085	4085	4085	0
243	20230817	151000	257633470	4085	4085	4085	4085	0
244	20230817	150900	257633470	4085	4085	4085	4085	0
245	20230817	150800	257633470	4085	4085	4085	4085	1
246	20230817	150700	257629385	4080	4085	4085	4080	6
247	20230817	150600	257604880	4085	4085	4085	4085	10
248	20230817	150500	257564030	4085	4085	4085	4085	17
249	20230817	150400	257494585	4090	4090	4090	4090	0
250	20230817	150300	257494585	4090	4090	4090	4090	0
251	20230817	150200	257494585	4090	4090	4090	4090	10
252	20230817	150100	257453685	4090	4080	4090	4080	969
253	20230817	150000	253495320	4055	4055	4055	4055	0
254	20230817	145900	253495320	4055	4055	4055	4055	3
255	20230817	145800	253483155	4085	4085	4085	4085	0
256	20230817	145700	253483155	4085	4085	4085	4085	0
257	20230817	145600	253483155	4085	4085	4085	4085	0
258	20230817	145500	253483155	4085	4085	4085	4085	0
259	20230817	145400	253483155	4085	4085	4085	4085	0
260	20230817	145300	253483155	4085	4085	4085	4085	0
261	20230817	145200	253483155	4085	4085	4085	4085	0
262	20230817	145100	253483155	4085	4085	4085	4085	2154
263	20230817	145000	244684065	4085	4085	4085	4085	0
264	20230817	144900	244684065	4085	4055	4085	4055	26
265	20230817	144800	244578605	4085	4085	4085	4085	0
266	20230817	144700	244578605	4085	4085	4085	4085	0
267	20230817	144600	244578605	4085	4085	4085	4085	0
268	20230817	144500	244578605	4085	4085	4085	4085	11
269	20230817	144400	244533670	4085	4085	4085	4085	1
270	20230817	144300	244529585	4055	4055	4055	4055	100
271	20230817	144200	244124085	4060	4060	4060	4060	1456
272	20230817	144100	238212725	4085	4085	4085	4085	0
273	20230817	144000	238212725	4085	4085	4085	4085	0
274	20230817	143900	238212725	4085	4085	4085	4085	300
275	20230817	143800	236987225	4085	4085	4085	4085	0
276	20230817	143700	236987225	4085	4085	4085	4085	0
277	20230817	143600	236987225	4085	4085	4085	4085	0
278	20230817	143500	236987225	4085	4085	4085	4085	0
279	20230817	143400	236987225	4085	4085	4085	4085	1
280	20230817	143300	236983140	4050	4050	4050	4050	0
281	20230817	143200	236983140	4050	4050	4050	4050	0
282	20230817	143100	236983140	4050	4050	4050	4050	0
283	20230817	143000	236983140	4050	4050	4050	4050	0
284	20230817	142900	236983140	4050	4050	4050	4050	0
285	20230817	142800	236983140	4050	4050	4050	4050	143
286	20230817	142700	236403990	4050	4050	4050	4050	500
287	20230817	142600	234378990	4050	4050	4050	4050	0
288	20230817	142500	234378990	4050	4050	4050	4050	0
289	20230817	142400	234378990	4050	4050	4050	4050	0
290	20230817	142300	234378990	4050	4050	4050	4050	0
291	20230817	142200	234378990	4050	4050	4050	4050	0
292	20230817	142100	234378990	4050	4050	4050	4050	0
293	20230817	142000	234378990	4050	4050	4050	4050	0
294	20230817	141900	234378990	4050	4050	4050	4050	0
295	20230817	141800	234378990	4050	4060	4060	4050	11
296	20230817	141700	234334415	4050	4050	4050	4050	0
297	20230817	141600	234334415	4050	4050	4050	4050	0
298	20230817	141500	234334415	4050	4050	4050	4050	0
299	20230817	141400	234334415	4050	4050	4050	4050	0
300	20230817	141300	234334415	4050	4050	4050	4050	0
301	20230817	141200	234334415	4050	4050	4050	4050	0
302	20230817	141100	234334415	4050	4050	4050	4050	0
303	20230817	141000	234334415	4050	4060	4060	4050	2000
304	20230817	140900	226231120	4055	4055	4055	4055	0
305	20230817	140800	226231120	4055	4055	4055	4055	0
306	20230817	140700	226231120	4055	4055	4055	4055	0
307	20230817	140600	226231120	4055	4055	4055	4055	0
308	20230817	140500	226231120	4055	4055	4055	4055	0
309	20230817	140400	226231120	4055	4070	4070	4055	11
310	20230817	140300	226186425	4070	4070	4070	4070	0
311	20230817	140200	226186425	4070	4070	4070	4070	0
312	20230817	140100	226186425	4070	4070	4070	4070	0
313	20230817	140000	226186425	4070	4070	4070	4070	0
314	20230817	135900	226186425	4070	4070	4070	4070	0
315	20230817	135800	226186425	4070	4070	4070	4070	0
316	20230817	135700	226186425	4070	4070	4070	4070	0
317	20230817	135600	226186425	4070	4070	4070	4070	0
318	20230817	135500	226186425	4070	4070	4070	4070	504
319	20230817	135400	224135145	4075	4075	4075	4075	0
320	20230817	135300	224135145	4075	4075	4075	4075	0
321	20230817	135200	224135145	4075	4075	4075	4075	1
322	20230817	135100	224131070	4075	4075	4075	4075	0
323	20230817	135000	224131070	4075	4075	4075	4075	0
324	20230817	134900	224131070	4075	4075	4075	4075	0
325	20230817	134800	224131070	4075	4075	4075	4075	0
326	20230817	134700	224131070	4075	4075	4075	4075	0
327	20230817	134600	224131070	4075	4075	4075	4075	0
328	20230817	134500	224131070	4075	4075	4075	4075	0
329	20230817	134400	224131070	4075	4075	4075	4075	0
330	20230817	134300	224131070	4075	4075	4075	4075	0
331	20230817	134200	224131070	4075	4075	4075	4075	0
332	20230817	134100	224131070	4075	4075	4075	4075	0
333	20230817	134000	224131070	4075	4075	4075	4075	0
334	20230817	133900	224131070	4075	4075	4075	4075	0
335	20230817	133800	224131070	4075	4075	4075	4075	0
336	20230817	133700	224131070	4075	4075	4075	4075	0
337	20230817	133600	224131070	4075	4075	4075	4075	0
338	20230817	133500	224131070	4075	4075	4075	4075	70
339	20230817	133400	223845820	4075	4075	4075	4075	0
340	20230817	133300	223845820	4075	4075	4075	4075	0
341	20230817	133200	223845820	4075	4075	4075	4075	0
342	20230817	133100	223845820	4075	4075	4075	4075	100
343	20230817	133000	223438320	4040	4070	4070	4040	1000
344	20230817	132900	219394905	4070	4070	4070	4070	96
345	20230817	132800	219004185	4070	4070	4070	4070	0
346	20230817	132700	219004185	4070	4070	4070	4070	0
347	20230817	132600	219004185	4070	4070	4070	4070	0
348	20230817	132500	219004185	4070	4070	4070	4070	0
349	20230817	132400	219004185	4070	4070	4070	4070	0
350	20230817	132300	219004185	4070	4070	4070	4070	0
351	20230817	132200	219004185	4070	4070	4070	4070	0
352	20230817	132100	219004185	4070	4070	4070	4070	0
353	20230817	132000	219004185	4070	4065	4070	4065	79
354	20230817	131900	218682985	4045	4045	4045	4045	0
355	20230817	131800	218682985	4045	4045	4045	4045	0
356	20230817	131700	218682985	4045	4045	4045	4045	0
357	20230817	131600	218682985	4045	4045	4045	4045	0
358	20230817	131500	218682985	4045	4070	4070	4045	88
359	20230817	131400	218327000	4075	4075	4075	4075	0
360	20230817	131300	218327000	4075	4075	4075	4075	13
361	20230817	131200	218274025	4075	4075	4075	4075	0
362	20230817	131100	218274025	4075	4075	4075	4075	0
363	20230817	131000	218274025	4075	4075	4075	4075	0
364	20230817	130900	218274025	4075	4075	4075	4075	0
365	20230817	130800	218274025	4075	4075	4075	4075	0
366	20230817	130700	218274025	4075	4075	4075	4075	0
367	20230817	130600	218274025	4075	4075	4075	4075	0
368	20230817	130500	218274025	4075	4075	4075	4075	0
369	20230817	130400	218274025	4075	4075	4075	4075	0
370	20230817	130300	218274025	4075	4075	4075	4075	0
371	20230817	130200	218274025	4075	4075	4075	4075	0
372	20230817	130100	218274025	4075	4075	4075	4075	0
373	20230817	130000	218274025	4075	4075	4075	4075	194
374	20230817	125900	217483475	4040	4040	4040	4040	0
375	20230817	125800	217483475	4040	4040	4040	4040	0
376	20230817	125700	217483475	4040	4040	4040	4040	0
377	20230817	125600	217483475	4040	4040	4040	4040	0
378	20230817	125500	217483475	4040	4060	4060	4040	200
379	20230817	125400	216671545	4075	4075	4075	4075	1
380	20230817	125300	216667470	4060	4060	4060	4060	0
381	20230817	125200	216667470	4060	4065	4065	4060	15
382	20230817	125100	216606520	4060	4060	4060	4060	0
383	20230817	125000	216606520	4060	4060	4060	4060	0
384	20230817	124900	216606520	4060	4060	4060	4060	0
385	20230817	124800	216606520	4060	4060	4060	4060	50
386	20230817	124700	216403520	4055	4055	4055	4055	0
387	20230817	124600	216403520	4055	4055	4055	4055	0
388	20230817	124500	216403520	4055	4055	4055	4055	0
389	20230817	124400	216403520	4055	4055	4055	4055	0
390	20230817	124300	216403520	4055	4055	4055	4055	0
391	20230817	124200	216403520	4055	4055	4055	4055	0
392	20230817	124100	216403520	4055	4055	4055	4055	0
393	20230817	124000	216403520	4055	4055	4055	4055	0
394	20230817	123900	216403520	4055	4055	4055	4055	0
395	20230817	123800	216403520	4055	4055	4055	4055	0
396	20230817	123700	216403520	4055	4055	4055	4055	0
397	20230817	123600	216403520	4055	4055	4055	4055	0
398	20230817	123500	216403520	4055	4055	4055	4055	0
399	20230817	123400	216403520	4055	4055	4055	4055	0
400	20230817	123300	216403520	4055	4055	4055	4055	123
401	20230817	123200	215904755	4055	4055	4055	4055	25
402	20230817	123100	215803380	4050	4050	4050	4050	4
403	20230817	123000	215787180	4055	4055	4055	4055	0
404	20230817	122900	215787180	4055	4055	4055	4055	0
405	20230817	122800	215787180	4055	4055	4055	4055	0
406	20230817	122700	215787180	4055	4055	4055	4055	2
407	20230817	122600	215779070	4030	4050	4050	4030	558
408	20230817	122500	213529790	4030	4030	4030	4030	0
409	20230817	122400	213529790	4030	4030	4030	4030	0
410	20230817	122300	213529790	4030	4030	4030	4030	0
411	20230817	122200	213529790	4030	4030	4030	4030	1150
412	20230817	122100	208895290	4030	4050	4050	4030	60
413	20230817	122000	208653260	4055	4055	4055	4055	13
414	20230817	121900	208600545	4055	4055	4055	4055	0
415	20230817	121800	208600545	4055	4055	4055	4055	0
416	20230817	121700	208600545	4055	4055	4055	4055	0
417	20230817	121600	208600545	4055	4055	4055	4055	0
418	20230817	121500	208600545	4055	4055	4055	4055	0
419	20230817	121400	208600545	4055	4055	4055	4055	0
420	20230817	121300	208600545	4055	4055	4055	4055	0
421	20230817	121200	208600545	4055	4055	4055	4055	0
422	20230817	121100	208600545	4055	4055	4055	4055	0
423	20230817	121000	208600545	4055	4055	4055	4055	0
424	20230817	120900	208600545	4055	4055	4055	4055	0
425	20230817	120800	208600545	4055	4055	4055	4055	100
426	20230817	120700	208195045	4055	4055	4055	4055	0
427	20230817	120600	208195045	4055	4055	4055	4055	0
428	20230817	120500	208195045	4055	4055	4055	4055	0
429	20230817	120400	208195045	4055	4055	4055	4055	0
430	20230817	120300	208195045	4055	4055	4055	4055	50
431	20230817	120200	207992295	4065	4065	4065	4065	0
432	20230817	120100	207992295	4065	4065	4065	4065	0
433	20230817	120000	207992295	4065	4065	4065	4065	25
434	20230817	115900	207890670	4045	4045	4045	4045	0
435	20230817	115800	207890670	4045	4045	4045	4045	0
436	20230817	115700	207890670	4045	4045	4045	4045	16
437	20230817	115600	207825950	4065	4065	4065	4065	0
438	20230817	115500	207825950	4065	4065	4065	4065	100
439	20230817	115400	207419450	4025	4025	4025	4025	0
440	20230817	115300	207419450	4025	4025	4025	4025	0
441	20230817	115200	207419450	4025	4025	4025	4025	0
442	20230817	115100	207419450	4025	4025	4025	4025	0
443	20230817	115000	207419450	4025	4060	4060	4025	1800
444	20230817	114900	200168060	4075	4075	4075	4075	0
445	20230817	114800	200168060	4075	4075	4075	4075	76
446	20230817	114700	199858360	4080	4080	4080	4080	1225
447	20230817	114600	194860360	4080	4080	4080	4080	5
448	20230817	114500	194839960	4080	4080	4080	4080	9
449	20230817	114400	194803240	4080	4080	4080	4075	5
450	20230817	114300	194782845	4080	4080	4080	4080	10
451	20230817	114200	194742045	4075	4075	4075	4075	0
452	20230817	114100	194742045	4075	4075	4075	4075	0
453	20230817	114000	194742045	4075	4075	4075	4075	0
454	20230817	113900	194742045	4075	4075	4075	4075	0
455	20230817	113800	194742045	4075	4075	4075	4075	0
456	20230817	113700	194742045	4075	4075	4075	4075	0
457	20230817	113600	194742045	4075	4075	4075	4075	0
458	20230817	113500	194742045	4075	4075	4075	4075	0
459	20230817	113400	194742045	4075	4075	4075	4075	0
460	20230817	113300	194742045	4075	4075	4075	4075	0
461	20230817	113200	194742045	4075	4075	4075	4075	0
462	20230817	113100	194742045	4075	4075	4075	4075	0
463	20230817	113000	194742045	4075	4075	4075	4075	0
464	20230817	112900	194742045	4075	4075	4075	4075	0
465	20230817	112800	194742045	4075	4075	4075	4075	0
466	20230817	112700	194742045	4075	4075	4075	4075	0
467	20230817	112600	194742045	4075	4075	4075	4075	0
468	20230817	112500	194742045	4075	4075	4075	4075	0
469	20230817	112400	194742045	4075	4075	4075	4075	0
470	20230817	112300	194742045	4075	4075	4075	4075	0
471	20230817	112200	194742045	4075	4075	4075	4075	0
472	20230817	112100	194742045	4075	4075	4075	4075	0
473	20230817	112000	194742045	4075	4075	4075	4075	50
474	20230817	111900	194538295	4075	4075	4075	4075	0
475	20230817	111800	194538295	4075	4075	4075	4075	0
476	20230817	111700	194538295	4075	4075	4075	4075	450
477	20230817	111600	192704545	4075	4075	4075	4075	1001
478	20230817	111500	188625470	4080	4080	4080	4080	0
479	20230817	111400	188625470	4080	4080	4080	4080	0
480	20230817	111300	188625470	4080	4080	4080	4080	0
481	20230817	111200	188625470	4080	4080	4080	4080	44
482	20230817	111100	188445950	4080	4080	4080	4080	0
483	20230817	111000	188445950	4080	4080	4080	4080	0
484	20230817	110900	188445950	4080	4080	4080	4080	0
485	20230817	110800	188445950	4080	4075	4080	4075	246
486	20230817	110700	187442670	4035	4040	4040	4035	208
487	20230817	110600	186603340	4035	4035	4035	4035	0
488	20230817	110500	186603340	4035	4035	4035	4035	0
489	20230817	110400	186603340	4035	4035	4035	4035	0
490	20230817	110300	186603340	4035	4035	4035	4035	0
491	20230817	110200	186603340	4035	4035	4035	4035	0
492	20230817	110100	186603340	4035	4035	4035	4035	0
493	20230817	110000	186603340	4035	4035	4035	4035	0
494	20230817	105900	186603340	4035	4060	4060	4035	320
495	20230817	105800	185310010	4085	4085	4085	4085	0
496	20230817	105700	185310010	4085	4085	4085	4085	0
497	20230817	105600	185310010	4085	4085	4085	4085	0
498	20230817	105500	185310010	4085	4085	4085	4085	0
499	20230817	105400	185310010	4085	4085	4085	4085	0
500	20230817	105300	185310010	4085	4085	4085	4085	0
501	20230817	105200	185310010	4085	4085	4085	4085	0
502	20230817	105100	185310010	4085	4085	4085	4085	0
503	20230817	105000	185310010	4085	4085	4085	4085	0
504	20230817	104900	185310010	4085	4085	4085	4085	0
505	20230817	104800	185310010	4085	4085	4085	4085	0
506	20230817	104700	185310010	4085	4085	4085	4085	0
507	20230817	104600	185310010	4085	4085	4085	4085	0
508	20230817	104500	185310010	4085	4085	4085	4085	0
509	20230817	104400	185310010	4085	4085	4085	4085	0
510	20230817	104300	185310010	4085	4085	4085	4085	0
511	20230817	104200	185310010	4085	4085	4085	4085	0
512	20230817	104100	185310010	4085	4085	4085	4085	0
513	20230817	104000	185310010	4085	4080	4085	4080	500
514	20230817	103900	183267595	4080	4080	4080	4080	0
515	20230817	103800	183267595	4080	4080	4080	4080	0
516	20230817	103700	183267595	4080	4080	4080	4080	0
517	20230817	103600	183267595	4080	4080	4080	4080	0
518	20230817	103500	183267595	4080	4080	4080	4080	0
519	20230817	103400	183267595	4080	4080	4080	4080	0
520	20230817	103300	183267595	4080	4080	4080	4080	0
521	20230817	103200	183267595	4080	4080	4080	4080	0
522	20230817	103100	183267595	4080	4065	4080	4065	3000
523	20230817	103000	171035390	4040	4040	4040	4040	0
524	20230817	102900	171035390	4040	4040	4040	4040	0
525	20230817	102800	171035390	4040	4040	4040	4040	0
526	20230817	102700	171035390	4040	4040	4040	4040	93
527	20230817	102600	170659670	4045	4045	4045	4045	0
528	20230817	102500	170659670	4045	4045	4045	4045	0
529	20230817	102400	170659670	4045	4045	4045	4045	455
530	20230817	102300	168819195	4075	4075	4075	4075	0
531	20230817	102200	168819195	4075	4075	4075	4075	11
532	20230817	102100	168774370	4075	4075	4075	4075	2
533	20230817	102000	168766220	4080	4080	4080	4080	0
534	20230817	101900	168766220	4080	4080	4080	4080	0
535	20230817	101800	168766220	4080	4080	4080	4080	0
536	20230817	101700	168766220	4080	4080	4080	4080	0
537	20230817	101600	168766220	4080	4080	4080	4080	0
538	20230817	101500	168766220	4080	4080	4080	4080	6
539	20230817	101400	168741740	4080	4080	4080	4080	0
540	20230817	101300	168741740	4080	4080	4080	4080	0
541	20230817	101200	168741740	4080	4080	4080	4080	0
542	20230817	101100	168741740	4080	4080	4080	4080	115
543	20230817	101000	168272540	4080	4080	4080	4080	0
544	20230817	100900	168272540	4080	4080	4080	4080	0
545	20230817	100800	168272540	4080	4080	4080	4080	0
546	20230817	100700	168272540	4080	4080	4080	4080	60
547	20230817	100600	168027740	4080	4080	4080	4080	0
548	20230817	100500	168027740	4080	4075	4080	4045	24
549	20230817	100400	167930445	4080	4080	4080	4080	0
550	20230817	100300	167930445	4080	4075	4080	4075	34
551	20230817	100200	167791865	4075	4075	4075	4075	0
552	20230817	100100	167791865	4075	4075	4075	4075	344
553	20230817	100000	166390065	4080	4080	4080	4080	50
554	20230817	095900	166186065	4080	4080	4080	4080	0
555	20230817	095800	166186065	4080	4080	4080	4080	0
556	20230817	095700	166186065	4080	4080	4080	4080	0
557	20230817	095600	166186065	4080	4080	4080	4080	490
558	20230817	095500	164186865	4085	4085	4085	4085	122
559	20230817	095400	163688495	4060	4060	4060	4060	0
560	20230817	095300	163688495	4060	4060	4060	4060	0
561	20230817	095200	163688495	4060	4060	4060	4060	63
562	20230817	095100	163432715	4060	4060	4060	4060	2
563	20230817	095000	163424595	4060	4060	4060	4060	1000
564	20230817	094900	159364595	4060	4060	4060	4060	0
565	20230817	094800	159364595	4060	4060	4060	4060	0
566	20230817	094700	159364595	4060	4060	4060	4060	1
567	20230817	094600	159360535	4040	4040	4040	4040	0
568	20230817	094500	159360535	4040	4040	4040	4040	0
569	20230817	094400	159360535	4040	4040	4040	4040	265
570	20230817	094300	158289935	4035	4035	4035	4035	100
571	20230817	094200	157886435	4030	4030	4030	4030	50
572	20230817	094100	157684935	4035	4035	4035	4035	500
573	20230817	094000	155667435	4015	4015	4015	4015	0
574	20230817	093900	155667435	4015	4015	4015	4015	0
575	20230817	093800	155667435	4015	4015	4015	4015	0
576	20230817	093700	155667435	4015	4030	4030	4015	1807
577	20230817	093600	148408300	4025	4030	4030	4025	60
578	20230817	093500	148166550	4030	4020	4030	4020	13
579	20230817	093400	148114270	4030	4020	4030	4020	201
580	20230817	093300	147306240	4015	4015	4015	4015	761
581	20230817	093200	144250825	4020	4020	4020	4020	32
582	20230817	093100	144122185	4020	4020	4020	4020	292
583	20230817	093000	142948345	4015	4015	4015	4015	4896
584	20230817	092900	123290905	4015	4015	4015	4015	0
585	20230817	092800	123290905	4015	4020	4020	4015	121
586	20230817	092700	122804990	4015	4015	4015	4015	131
587	20230817	092600	122279025	4015	4015	4015	4015	71
588	20230817	092500	121993960	4015	4015	4015	4015	0
589	20230817	092400	121993960	4015	4020	4020	4015	885
590	20230817	092300	118439345	4055	4055	4055	4055	13
591	20230817	092200	118386630	4020	4020	4020	4020	6
592	20230817	092100	118362510	4015	4015	4015	4015	1
593	20230817	092000	118358495	4020	4030	4030	4020	10058
594	20230817	091900	77881485	4030	4045	4045	4030	8000
595	20230817	091800	45625720	4045	4045	4045	4045	1
596	20230817	091700	45621675	4050	4050	4050	4050	0
597	20230817	091600	45621675	4050	4050	4050	4050	870
598	20230817	091500	42098175	4050	4050	4050	4050	0
599	20230817	091400	42098175	4050	4050	4050	4050	30
600	20230817	091300	41976675	4050	4050	4050	4050	664
601	20230817	091200	39287475	4065	4060	4065	4050	510
602	20230817	091100	37214430	4060	4060	4060	4060	4561
603	20230817	091000	18696770	4060	4060	4060	4060	358
604	20230817	090900	17243290	4065	4065	4065	4065	110
605	20230817	090800	16796140	4070	4070	4070	4070	1364
606	20230817	090700	11244660	4075	4075	4075	4075	0
607	20230817	090600	11244660	4075	4075	4075	4075	72
608	20230817	090500	10951260	4080	4080	4080	4070	495
609	20230817	090400	8931865	4075	4075	4075	4075	0
610	20230817	090300	8931865	4075	4105	4105	4075	673
611	20230817	090200	6181440	4110	4110	4110	4110	0
612	20230817	090100	6181440	4110	4110	4110	4110	0
613	20230817	090000	6181440	4110	4110	4110	4110	1504