KissMeData/083550/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193900	39482060	4995	4995	4995	4995	468
3	20230817	193800	39482060	4995	4995	4995	4995	0
4	20230817	193700	39482060	4995	4995	4995	4995	0
5	20230817	193600	39482060	4995	4995	4995	4995	0
6	20230817	193500	39482060	4995	4995	4995	4995	0
7	20230817	193400	39482060	4995	4995	4995	4995	0
8	20230817	193300	39482060	4995	4995	4995	4995	0
9	20230817	193200	39482060	4995	4995	4995	4995	0
10	20230817	193100	39482060	4995	4995	4995	4995	0
11	20230817	193000	39482060	4995	4995	4995	4995	0
12	20230817	192900	39482060	4995	4995	4995	4995	0
13	20230817	192800	39482060	4995	4995	4995	4995	0
14	20230817	192700	39482060	4995	4995	4995	4995	0
15	20230817	192600	39482060	4995	4995	4995	4995	0
16	20230817	192500	39482060	4995	4995	4995	4995	0
17	20230817	192400	39482060	4995	4995	4995	4995	0
18	20230817	192300	39482060	4995	4995	4995	4995	0
19	20230817	192200	39482060	4995	4995	4995	4995	0
20	20230817	192100	39482060	4995	4995	4995	4995	0
21	20230817	192000	39482060	4995	4995	4995	4995	0
22	20230817	191900	39482060	4995	4995	4995	4995	0
23	20230817	191800	39482060	4995	4995	4995	4995	0
24	20230817	191700	39482060	4995	4995	4995	4995	0
25	20230817	191600	39482060	4995	4995	4995	4995	0
26	20230817	191500	39482060	4995	4995	4995	4995	0
27	20230817	191400	39482060	4995	4995	4995	4995	0
28	20230817	191300	39482060	4995	4995	4995	4995	0
29	20230817	191200	39482060	4995	4995	4995	4995	0
30	20230817	191100	39482060	4995	4995	4995	4995	0
31	20230817	191000	39482060	4995	4995	4995	4995	0
32	20230817	190900	39482060	4995	4995	4995	4995	468
33	20230817	190800	39482060	4995	4995	4995	4995	0
34	20230817	190700	39482060	4995	4995	4995	4995	0
35	20230817	190600	39482060	4995	4995	4995	4995	0
36	20230817	190500	39482060	4995	4995	4995	4995	0
37	20230817	190400	39482060	4995	4995	4995	4995	0
38	20230817	190300	39482060	4995	4995	4995	4995	0
39	20230817	190200	39482060	4995	4995	4995	4995	0
40	20230817	190100	39482060	4995	4995	4995	4995	0
41	20230817	190000	39482060	4995	4995	4995	4995	0
42	20230817	185900	39482060	4995	4995	4995	4995	0
43	20230817	185800	39482060	4995	4995	4995	4995	0
44	20230817	185700	39482060	4995	4995	4995	4995	0
45	20230817	185600	39482060	4995	4995	4995	4995	0
46	20230817	185500	39482060	4995	4995	4995	4995	0
47	20230817	185400	39482060	4995	4995	4995	4995	0
48	20230817	185300	39482060	4995	4995	4995	4995	0
49	20230817	185200	39482060	4995	4995	4995	4995	0
50	20230817	185100	39482060	4995	4995	4995	4995	0
51	20230817	185000	39482060	4995	4995	4995	4995	0
52	20230817	184900	39482060	4995	4995	4995	4995	0
53	20230817	184800	39482060	4995	4995	4995	4995	0
54	20230817	184700	39482060	4995	4995	4995	4995	0
55	20230817	184600	39482060	4995	4995	4995	4995	0
56	20230817	184500	39482060	4995	4995	4995	4995	0
57	20230817	184400	39482060	4995	4995	4995	4995	0
58	20230817	184300	39482060	4995	4995	4995	4995	0
59	20230817	184200	39482060	4995	4995	4995	4995	0
60	20230817	184100	39482060	4995	4995	4995	4995	0
61	20230817	184000	39482060	4995	4995	4995	4995	0
62	20230817	183900	39482060	4995	4995	4995	4995	468
63	20230817	183800	39482060	4995	4995	4995	4995	0
64	20230817	183700	39482060	4995	4995	4995	4995	0
65	20230817	183600	39482060	4995	4995	4995	4995	0
66	20230817	183500	39482060	4995	4995	4995	4995	0
67	20230817	183400	39482060	4995	4995	4995	4995	0
68	20230817	183300	39482060	4995	4995	4995	4995	0
69	20230817	183200	39482060	4995	4995	4995	4995	0
70	20230817	183100	39482060	4995	4995	4995	4995	0
71	20230817	183000	39482060	4995	4995	4995	4995	0
72	20230817	182900	39482060	4995	4995	4995	4995	0
73	20230817	182800	39482060	4995	4995	4995	4995	0
74	20230817	182700	39482060	4995	4995	4995	4995	0
75	20230817	182600	39482060	4995	4995	4995	4995	0
76	20230817	182500	39482060	4995	4995	4995	4995	0
77	20230817	182400	39482060	4995	4995	4995	4995	0
78	20230817	182300	39482060	4995	4995	4995	4995	0
79	20230817	182200	39482060	4995	4995	4995	4995	0
80	20230817	182100	39482060	4995	4995	4995	4995	0
81	20230817	182000	39482060	4995	4995	4995	4995	0
82	20230817	181900	39482060	4995	4995	4995	4995	0
83	20230817	181800	39482060	4995	4995	4995	4995	0
84	20230817	181700	39482060	4995	4995	4995	4995	0
85	20230817	181600	39482060	4995	4995	4995	4995	0
86	20230817	181500	39482060	4995	4995	4995	4995	0
87	20230817	181400	39482060	4995	4995	4995	4995	0
88	20230817	181300	39482060	4995	4995	4995	4995	0
89	20230817	181200	39482060	4995	4995	4995	4995	0
90	20230817	181100	39482060	4995	4995	4995	4995	0
91	20230817	181000	39482060	4995	4995	4995	4995	0
92	20230817	180900	39482060	4995	4995	4995	4995	468
93	20230817	180800	39482060	4995	4995	4995	4995	0
94	20230817	180700	39482060	4995	4995	4995	4995	0
95	20230817	180600	39482060	4995	4995	4995	4995	0
96	20230817	180500	39482060	4995	4995	4995	4995	0
97	20230817	180400	39482060	4995	4995	4995	4995	0
98	20230817	180300	39482060	4995	4995	4995	4995	0
99	20230817	180200	39482060	4995	4995	4995	4995	0
100	20230817	180100	39482060	4995	4995	4995	4995	0
101	20230817	180000	39482060	4995	4995	4995	4995	0
102	20230817	175900	39482060	4995	4995	4995	4995	0
103	20230817	175800	39482060	4995	4995	4995	4995	0
104	20230817	175700	39482060	4995	4995	4995	4995	0
105	20230817	175600	39482060	4995	4995	4995	4995	0
106	20230817	175500	39482060	4995	4995	4995	4995	0
107	20230817	175400	39482060	4995	4995	4995	4995	0
108	20230817	175300	39482060	4995	4995	4995	4995	0
109	20230817	175200	39482060	4995	4995	4995	4995	0
110	20230817	175100	39482060	4995	4995	4995	4995	0
111	20230817	175000	39482060	4995	4995	4995	4995	0
112	20230817	174900	39482060	4995	4995	4995	4995	0
113	20230817	174800	39482060	4995	4995	4995	4995	0
114	20230817	174700	39482060	4995	4995	4995	4995	0
115	20230817	174600	39482060	4995	4995	4995	4995	0
116	20230817	174500	39482060	4995	4995	4995	4995	0
117	20230817	174400	39482060	4995	4995	4995	4995	0
118	20230817	174300	39482060	4995	4995	4995	4995	0
119	20230817	174200	39482060	4995	4995	4995	4995	0
120	20230817	174100	39482060	4995	4995	4995	4995	0
121	20230817	174000	39482060	4995	4995	4995	4995	0
122	20230817	173900	39482060	4995	4995	4995	4995	468
123	20230817	173800	39482060	4995	4995	4995	4995	0
124	20230817	173700	39482060	4995	4995	4995	4995	0
125	20230817	173600	39482060	4995	4995	4995	4995	0
126	20230817	173500	39482060	4995	4995	4995	4995	0
127	20230817	173400	39482060	4995	4995	4995	4995	0
128	20230817	173300	39482060	4995	4995	4995	4995	0
129	20230817	173200	39482060	4995	4995	4995	4995	0
130	20230817	173100	39482060	4995	4995	4995	4995	0
131	20230817	173000	39482060	4995	4995	4995	4995	0
132	20230817	172900	39482060	4995	4995	4995	4995	0
133	20230817	172800	39482060	4995	4995	4995	4995	0
134	20230817	172700	39482060	4995	4995	4995	4995	0
135	20230817	172600	39482060	4995	4995	4995	4995	0
136	20230817	172500	39482060	4995	4995	4995	4995	0
137	20230817	172400	39482060	4995	4995	4995	4995	0
138	20230817	172300	39482060	4995	4995	4995	4995	0
139	20230817	172200	39482060	4995	4995	4995	4995	0
140	20230817	172100	39482060	4995	4995	4995	4995	0
141	20230817	172000	39482060	4995	4995	4995	4995	0
142	20230817	171900	39482060	4995	4995	4995	4995	0
143	20230817	171800	39482060	4995	4995	4995	4995	0
144	20230817	171700	39482060	4995	4995	4995	4995	0
145	20230817	171600	39482060	4995	4995	4995	4995	0
146	20230817	171500	39482060	4995	4995	4995	4995	0
147	20230817	171400	39482060	4995	4995	4995	4995	0
148	20230817	171300	39482060	4995	4995	4995	4995	0
149	20230817	171200	39482060	4995	4995	4995	4995	0
150	20230817	171100	39482060	4995	4995	4995	4995	0
151	20230817	171000	39482060	4995	4995	4995	4995	0
152	20230817	170900	39482060	4995	4995	4995	4995	468
153	20230817	170800	39482060	4995	4995	4995	4995	0
154	20230817	170700	39482060	4995	4995	4995	4995	0
155	20230817	170600	39482060	4995	4995	4995	4995	0
156	20230817	170500	39482060	4995	4995	4995	4995	0
157	20230817	170400	39482060	4995	4995	4995	4995	0
158	20230817	170300	39482060	4995	4995	4995	4995	0
159	20230817	170200	39482060	4995	4995	4995	4995	0
160	20230817	170100	39482060	4995	4995	4995	4995	0
161	20230817	170000	39482060	4995	4995	4995	4995	0
162	20230817	165900	39482060	4995	4995	4995	4995	0
163	20230817	165800	39482060	4995	4995	4995	4995	0
164	20230817	165700	39482060	4995	4995	4995	4995	0
165	20230817	165600	39482060	4995	4995	4995	4995	0
166	20230817	165500	39482060	4995	4995	4995	4995	0
167	20230817	165400	39482060	4995	4995	4995	4995	0
168	20230817	165300	39482060	4995	4995	4995	4995	0
169	20230817	165200	39482060	4995	4995	4995	4995	0
170	20230817	165100	39482060	4995	4995	4995	4995	0
171	20230817	165000	39482060	4995	4995	4995	4995	0
172	20230817	164900	39482060	4995	4995	4995	4995	0
173	20230817	164800	39482060	4995	4995	4995	4995	0
174	20230817	164700	39482060	4995	4995	4995	4995	0
175	20230817	164600	39482060	4995	4995	4995	4995	0
176	20230817	164500	39482060	4995	4995	4995	4995	0
177	20230817	164400	39482060	4995	4995	4995	4995	0
178	20230817	164300	39482060	4995	4995	4995	4995	0
179	20230817	164200	39482060	4995	4995	4995	4995	0
180	20230817	164100	39482060	4995	4995	4995	4995	0
181	20230817	164000	39482060	4995	4995	4995	4995	0
182	20230817	163900	39482060	4995	4995	4995	4995	468
183	20230817	163800	39482060	4995	4995	4995	4995	0
184	20230817	163700	39482060	4995	4995	4995	4995	0
185	20230817	163600	39482060	4995	4995	4995	4995	0
186	20230817	163500	39482060	4995	4995	4995	4995	0
187	20230817	163400	39482060	4995	4995	4995	4995	0
188	20230817	163300	39482060	4995	4995	4995	4995	0
189	20230817	163200	39482060	4995	4995	4995	4995	0
190	20230817	163100	39482060	4995	4995	4995	4995	0
191	20230817	163000	39482060	4995	4995	4995	4995	0
192	20230817	162900	39482060	4995	4995	4995	4995	0
193	20230817	162800	39482060	4995	4995	4995	4995	0
194	20230817	162700	39482060	4995	4995	4995	4995	0
195	20230817	162600	39482060	4995	4995	4995	4995	0
196	20230817	162500	39482060	4995	4995	4995	4995	0
197	20230817	162400	39482060	4995	4995	4995	4995	0
198	20230817	162300	39482060	4995	4995	4995	4995	0
199	20230817	162200	39482060	4995	4995	4995	4995	0
200	20230817	162100	39482060	4995	4995	4995	4995	0
201	20230817	162000	39482060	4995	4995	4995	4995	0
202	20230817	161900	39482060	4995	4995	4995	4995	0
203	20230817	161800	39482060	4995	4995	4995	4995	0
204	20230817	161700	39482060	4995	4995	4995	4995	0
205	20230817	161600	39482060	4995	4995	4995	4995	0
206	20230817	161500	39482060	4995	4995	4995	4995	0
207	20230817	161400	39482060	4995	4995	4995	4995	0
208	20230817	161300	39482060	4995	4995	4995	4995	0
209	20230817	161200	39482060	4995	4995	4995	4995	0
210	20230817	161100	39482060	4995	4995	4995	4995	0
211	20230817	161000	39482060	4995	4995	4995	4995	0
212	20230817	160900	39482060	4995	4995	4995	4995	468
213	20230817	160800	39482060	4995	4995	4995	4995	0
214	20230817	160700	39482060	4995	4995	4995	4995	0
215	20230817	160600	39482060	4995	4995	4995	4995	0
216	20230817	160500	39482060	4995	4995	4995	4995	0
217	20230817	160400	39482060	4995	4995	4995	4995	0
218	20230817	160300	39482060	4995	4995	4995	4995	0
219	20230817	160200	39482060	4995	4995	4995	4995	0
220	20230817	160100	39482060	4995	4995	4995	4995	0
221	20230817	160000	39482060	4995	4995	4995	4995	0
222	20230817	155900	39482060	4995	4995	4995	4995	0
223	20230817	155800	39482060	4995	4995	4995	4995	0
224	20230817	155700	39482060	4995	4995	4995	4995	0
225	20230817	155600	39482060	4995	4995	4995	4995	0
226	20230817	155500	39482060	4995	4995	4995	4995	0
227	20230817	155400	39482060	4995	4995	4995	4995	0
228	20230817	155300	39482060	4995	4995	4995	4995	0
229	20230817	155200	39482060	4995	4995	4995	4995	0
230	20230817	155100	39482060	4995	4995	4995	4995	0
231	20230817	155000	39482060	4995	4995	4995	4995	0
232	20230817	154900	39482060	4995	4995	4995	4995	0
233	20230817	154800	39482060	4995	4995	4995	4995	0
234	20230817	154700	39482060	4995	4995	4995	4995	0
235	20230817	154600	39482060	4995	4995	4995	4995	0
236	20230817	154500	39482060	4995	4995	4995	4995	0
237	20230817	154400	39482060	4995	4995	4995	4995	0
238	20230817	154300	39482060	4995	4995	4995	4995	0
239	20230817	154200	39482060	4995	4995	4995	4995	0
240	20230817	154100	39482060	4995	4995	4995	4995	0
241	20230817	154000	39482060	4995	4995	4995	4995	0
242	20230817	153900	39482060	4995	4995	4995	4995	468
243	20230817	153800	39482060	4995	4995	4995	4995	0
244	20230817	153700	39482060	4995	4995	4995	4995	0
245	20230817	153600	39482060	4995	4995	4995	4995	0
246	20230817	153500	39482060	4995	4995	4995	4995	0
247	20230817	153400	39482060	4995	4995	4995	4995	0
248	20230817	153300	39482060	4995	4995	4995	4995	0
249	20230817	153200	39482060	4995	4995	4995	4995	0
250	20230817	153100	39482060	4995	4995	4995	4995	0
251	20230817	153000	39482060	4995	4995	4995	4995	468
252	20230817	152900	37144400	4995	4995	4995	4995	0
253	20230817	152800	37144400	4995	4995	4995	4995	0
254	20230817	152700	37144400	4995	4995	4995	4995	0
255	20230817	152600	37144400	4995	4995	4995	4995	0
256	20230817	152500	37144400	4995	4995	4995	4995	0
257	20230817	152400	37144400	4995	4995	4995	4995	0
258	20230817	152300	37144400	4995	4995	4995	4995	0
259	20230817	152200	37144400	4995	4995	4995	4995	0
260	20230817	152100	37144400	4995	4995	4995	4995	0
261	20230817	152000	37144400	4995	4995	4995	4995	0
262	20230817	151900	37144400	4995	4995	4995	4995	73
263	20230817	151800	36779765	4995	4990	5000	4990	71
264	20230817	151700	36425385	4990	4990	4990	4985	88
265	20230817	151600	35986330	4985	4985	4985	4985	126
266	20230817	151500	35358220	4985	4985	4985	4985	5
267	20230817	151400	35333295	4985	4985	4985	4985	0
268	20230817	151300	35333295	4985	4985	4985	4985	0
269	20230817	151200	35333295	4985	4985	4985	4985	0
270	20230817	151100	35333295	4985	4985	4985	4985	3
271	20230817	151000	35318340	4980	4980	4980	4980	0
272	20230817	150900	35318340	4980	4980	4980	4980	0
273	20230817	150800	35318340	4980	4980	4980	4980	0
274	20230817	150700	35318340	4980	4980	4980	4980	13
275	20230817	150600	35253600	4970	4970	4970	4970	0
276	20230817	150500	35253600	4970	4970	4970	4970	0
277	20230817	150400	35253600	4970	4970	4970	4970	0
278	20230817	150300	35253600	4970	4970	4970	4970	0
279	20230817	150200	35253600	4970	4975	4975	4970	12
280	20230817	150100	35193910	4985	4985	4985	4985	0
281	20230817	150000	35193910	4985	4985	4985	4985	0
282	20230817	145900	35193910	4985	4970	4985	4935	592
283	20230817	145800	32268450	4950	4950	4950	4950	0
284	20230817	145700	32268450	4950	4950	4950	4950	0
285	20230817	145600	32268450	4950	4985	4985	4950	46
286	20230817	145500	32039175	4985	4985	4985	4985	0
287	20230817	145400	32039175	4985	4985	4985	4985	0
288	20230817	145300	32039175	4985	4985	4985	4985	0
289	20230817	145200	32039175	4985	4985	4985	4985	1
290	20230817	145100	32034190	4985	4985	4985	4985	0
291	20230817	145000	32034190	4985	4985	4985	4985	1
292	20230817	144900	32029205	4975	4975	4975	4975	0
293	20230817	144800	32029205	4975	4975	4975	4975	0
294	20230817	144700	32029205	4975	4975	4975	4975	0
295	20230817	144600	32029205	4975	4975	4975	4975	0
296	20230817	144500	32029205	4975	4975	4975	4975	0
297	20230817	144400	32029205	4975	4975	4975	4975	0
298	20230817	144300	32029205	4975	4975	4975	4975	0
299	20230817	144200	32029205	4975	4975	4975	4975	1
300	20230817	144100	32024230	4985	4955	4985	4955	219
301	20230817	144000	30938995	4960	4960	4960	4960	0
302	20230817	143900	30938995	4960	4960	4960	4960	0
303	20230817	143800	30938995	4960	4960	4960	4960	0
304	20230817	143700	30938995	4960	4960	4960	4960	0
305	20230817	143600	30938995	4960	4960	4960	4960	1
306	20230817	143500	30934035	4960	4960	4960	4960	0
307	20230817	143400	30934035	4960	4960	4960	4960	0
308	20230817	143300	30934035	4960	4960	4960	4960	469
309	20230817	143200	28607795	4960	4960	4960	4960	0
310	20230817	143100	28607795	4960	4965	4965	4960	145
311	20230817	143000	27888315	4970	4970	4970	4970	2
312	20230817	142900	27878375	4980	4980	4980	4980	0
313	20230817	142800	27878375	4980	4980	4980	4980	0
314	20230817	142700	27878375	4980	4980	4980	4980	0
315	20230817	142600	27878375	4980	4980	4980	4980	3
316	20230817	142500	27863435	4980	4980	4980	4980	0
317	20230817	142400	27863435	4980	4980	4980	4980	0
318	20230817	142300	27863435	4980	4980	4980	4980	0
319	20230817	142200	27863435	4980	4980	4980	4980	0
320	20230817	142100	27863435	4980	4980	4980	4980	0
321	20230817	142000	27863435	4980	4980	4980	4980	0
322	20230817	141900	27863435	4980	4980	4980	4980	0
323	20230817	141800	27863435	4980	4980	4980	4980	0
324	20230817	141700	27863435	4980	4980	4980	4980	0
325	20230817	141600	27863435	4980	4980	4980	4980	0
326	20230817	141500	27863435	4980	4980	4980	4980	5
327	20230817	141400	27838535	4980	4980	4980	4980	0
328	20230817	141300	27838535	4980	4980	4980	4980	181
329	20230817	141200	26937155	4980	4975	4980	4975	160
330	20230817	141100	26140520	4970	4970	4970	4970	70
331	20230817	141000	25792620	4980	4980	4980	4980	0
332	20230817	140900	25792620	4980	4980	4980	4980	0
333	20230817	140800	25792620	4980	4980	4980	4980	0
334	20230817	140700	25792620	4980	4980	4980	4980	0
335	20230817	140600	25792620	4980	4980	4980	4980	0
336	20230817	140500	25792620	4980	4980	4980	4980	0
337	20230817	140400	25792620	4980	4980	4980	4980	0
338	20230817	140300	25792620	4980	4980	4980	4980	0
339	20230817	140200	25792620	4980	4980	4980	4980	0
340	20230817	140100	25792620	4980	4980	4980	4980	0
341	20230817	140000	25792620	4980	4980	4980	4980	0
342	20230817	135900	25792620	4980	4980	4980	4980	0
343	20230817	135800	25792620	4980	4980	4980	4980	0
344	20230817	135700	25792620	4980	4980	4980	4980	5
345	20230817	135600	25767720	4990	4990	4990	4990	0
346	20230817	135500	25767720	4990	4990	4990	4990	0
347	20230817	135400	25767720	4990	4990	4990	4990	0
348	20230817	135300	25767720	4990	4990	4990	4990	0
349	20230817	135200	25767720	4990	4990	4990	4990	0
350	20230817	135100	25767720	4990	4990	4990	4990	5
351	20230817	135000	25742770	4980	4980	4980	4980	0
352	20230817	134900	25742770	4980	4980	4980	4980	0
353	20230817	134800	25742770	4980	4980	4980	4980	0
354	20230817	134700	25742770	4980	4980	4980	4980	0
355	20230817	134600	25742770	4980	4980	4980	4980	0
356	20230817	134500	25742770	4980	4980	4980	4980	0
357	20230817	134400	25742770	4980	4975	4980	4975	619
358	20230817	134300	22660270	4975	4975	4975	4975	0
359	20230817	134200	22660270	4975	4975	4975	4975	0
360	20230817	134100	22660270	4975	4975	4975	4975	0
361	20230817	134000	22660270	4975	4975	4975	4975	10
362	20230817	133900	22610520	4980	4980	4980	4980	0
363	20230817	133800	22610520	4980	4980	4980	4980	0
364	20230817	133700	22610520	4980	4980	4980	4980	0
365	20230817	133600	22610520	4980	4980	4980	4980	0
366	20230817	133500	22610520	4980	4975	4980	4975	10
367	20230817	133400	22560765	4975	4975	4975	4975	0
368	20230817	133300	22560765	4975	4975	4975	4975	0
369	20230817	133200	22560765	4975	4975	4975	4975	0
370	20230817	133100	22560765	4975	4975	4975	4975	0
371	20230817	133000	22560765	4975	4975	4975	4975	0
372	20230817	132900	22560765	4975	4975	4975	4975	0
373	20230817	132800	22560765	4975	4975	4975	4975	1
374	20230817	132700	22555790	4965	4965	4965	4965	0
375	20230817	132600	22555790	4965	4965	4965	4965	0
376	20230817	132500	22555790	4965	4965	4965	4965	0
377	20230817	132400	22555790	4965	4965	4965	4965	1
378	20230817	132300	22550825	4970	4970	4970	4970	0
379	20230817	132200	22550825	4970	4970	4970	4970	0
380	20230817	132100	22550825	4970	4970	4970	4970	0
381	20230817	132000	22550825	4970	4970	4970	4970	11
382	20230817	131900	22496155	4975	4975	4975	4975	0
383	20230817	131800	22496155	4975	4975	4975	4975	1
384	20230817	131700	22491180	4980	4980	4980	4980	0
385	20230817	131600	22491180	4980	4980	4980	4980	0
386	20230817	131500	22491180	4980	4980	4980	4980	0
387	20230817	131400	22491180	4980	4980	4980	4980	0
388	20230817	131300	22491180	4980	4980	4980	4980	0
389	20230817	131200	22491180	4980	4980	4980	4980	0
390	20230817	131100	22491180	4980	4980	4980	4980	20
391	20230817	131000	22391580	4980	4980	4980	4980	0
392	20230817	130900	22391580	4980	4980	4980	4980	0
393	20230817	130800	22391580	4980	4980	4980	4980	0
394	20230817	130700	22391580	4980	4980	4980	4980	0
395	20230817	130600	22391580	4980	4980	4980	4980	0
396	20230817	130500	22391580	4980	4980	4980	4980	0
397	20230817	130400	22391580	4980	4980	4980	4980	0
398	20230817	130300	22391580	4980	4980	4980	4980	0
399	20230817	130200	22391580	4980	4980	4980	4980	0
400	20230817	130100	22391580	4980	4980	4980	4980	0
401	20230817	130000	22391580	4980	4980	4980	4980	0
402	20230817	125900	22391580	4980	4980	4980	4980	0
403	20230817	125800	22391580	4980	4980	4980	4980	0
404	20230817	125700	22391580	4980	4980	4980	4980	0
405	20230817	125600	22391580	4980	4980	4980	4980	10
406	20230817	125500	22341780	4980	4980	4980	4980	0
407	20230817	125400	22341780	4980	4980	4980	4980	0
408	20230817	125300	22341780	4980	4980	4980	4980	0
409	20230817	125200	22341780	4980	4980	4980	4980	0
410	20230817	125100	22341780	4980	4980	4980	4980	0
411	20230817	125000	22341780	4980	4980	4980	4980	0
412	20230817	124900	22341780	4980	4980	4980	4980	0
413	20230817	124800	22341780	4980	4980	4980	4980	0
414	20230817	124700	22341780	4980	4980	4980	4980	0
415	20230817	124600	22341780	4980	4980	4980	4980	0
416	20230817	124500	22341780	4980	4980	4980	4980	0
417	20230817	124400	22341780	4980	4980	4980	4980	0
418	20230817	124300	22341780	4980	4980	4980	4980	0
419	20230817	124200	22341780	4980	4980	4980	4980	0
420	20230817	124100	22341780	4980	4980	4980	4980	0
421	20230817	124000	22341780	4980	4980	4980	4980	0
422	20230817	123900	22341780	4980	4980	4980	4980	0
423	20230817	123800	22341780	4980	4980	4980	4980	0
424	20230817	123700	22341780	4980	4980	4980	4980	10
425	20230817	123600	22291980	4980	4980	4980	4980	0
426	20230817	123500	22291980	4980	4980	4980	4980	0
427	20230817	123400	22291980	4980	4980	4980	4980	0
428	20230817	123300	22291980	4980	4980	4980	4980	0
429	20230817	123200	22291980	4980	4980	4980	4980	0
430	20230817	123100	22291980	4980	4980	4980	4980	0
431	20230817	123000	22291980	4980	4980	4980	4980	0
432	20230817	122900	22291980	4980	4980	4980	4980	0
433	20230817	122800	22291980	4980	4980	4980	4980	0
434	20230817	122700	22291980	4980	4980	4980	4980	0
435	20230817	122600	22291980	4980	4980	4980	4980	0
436	20230817	122500	22291980	4980	4980	4980	4980	5
437	20230817	122400	22267080	4980	4980	4980	4980	1
438	20230817	122300	22262100	4980	4980	4980	4980	0
439	20230817	122200	22262100	4980	4980	4980	4980	0
440	20230817	122100	22262100	4980	4980	4980	4980	0
441	20230817	122000	22262100	4980	4980	4980	4980	0
442	20230817	121900	22262100	4980	4980	4980	4980	0
443	20230817	121800	22262100	4980	4980	4980	4980	0
444	20230817	121700	22262100	4980	4980	4980	4980	0
445	20230817	121600	22262100	4980	4980	4980	4980	0
446	20230817	121500	22262100	4980	4980	4980	4980	0
447	20230817	121400	22262100	4980	4980	4980	4980	0
448	20230817	121300	22262100	4980	4980	4980	4980	0
449	20230817	121200	22262100	4980	4980	4980	4980	0
450	20230817	121100	22262100	4980	4980	4980	4980	0
451	20230817	121000	22262100	4980	4980	4980	4980	0
452	20230817	120900	22262100	4980	4960	4980	4960	9
453	20230817	120800	22217360	4960	4955	4980	4940	163
454	20230817	120700	21411065	4975	4965	4975	4945	103
455	20230817	120600	20901045	4975	4975	4975	4975	0
456	20230817	120500	20901045	4975	4975	4975	4975	0
457	20230817	120400	20901045	4975	4975	4975	4975	2
458	20230817	120300	20891095	4965	4965	4965	4965	0
459	20230817	120200	20891095	4965	4965	4965	4965	0
460	20230817	120100	20891095	4965	4965	4965	4965	0
461	20230817	120000	20891095	4965	4965	4965	4965	0
462	20230817	115900	20891095	4965	4970	4970	4965	190
463	20230817	115800	19947420	4970	4970	4970	4970	150
464	20230817	115700	19201920	4980	4980	4980	4980	400
465	20230817	115600	17209920	4980	4980	4980	4980	200
466	20230817	115500	16213920	4980	4980	4980	4980	0
467	20230817	115400	16213920	4980	4975	4980	4975	75
468	20230817	115300	15840520	4970	4970	4970	4970	0
469	20230817	115200	15840520	4970	4970	4970	4970	0
470	20230817	115100	15840520	4970	4970	4970	4970	0
471	20230817	115000	15840520	4970	4970	4970	4970	0
472	20230817	114900	15840520	4970	4970	4970	4970	0
473	20230817	114800	15840520	4970	4970	4970	4970	40
474	20230817	114700	15641720	4970	4970	4970	4970	10
475	20230817	114600	15592020	4970	4970	4970	4970	0
476	20230817	114500	15592020	4970	4970	4970	4970	0
477	20230817	114400	15592020	4970	4970	4970	4970	0
478	20230817	114300	15592020	4970	4970	4970	4970	0
479	20230817	114200	15592020	4970	4970	4970	4970	0
480	20230817	114100	15592020	4970	4970	4970	4970	0
481	20230817	114000	15592020	4970	4970	4970	4970	0
482	20230817	113900	15592020	4970	4970	4970	4970	0
483	20230817	113800	15592020	4970	4970	4970	4970	0
484	20230817	113700	15592020	4970	4970	4970	4970	0
485	20230817	113600	15592020	4970	4970	4970	4970	0
486	20230817	113500	15592020	4970	4970	4970	4970	0
487	20230817	113400	15592020	4970	4970	4970	4970	100
488	20230817	113300	15095020	4980	4980	4980	4980	0
489	20230817	113200	15095020	4980	4980	4980	4980	0
490	20230817	113100	15095020	4980	4980	4980	4980	0
491	20230817	113000	15095020	4980	4980	4980	4980	0
492	20230817	112900	15095020	4980	4980	4980	4980	0
493	20230817	112800	15095020	4980	4980	4980	4980	1
494	20230817	112700	15090040	4980	4980	4980	4980	0
495	20230817	112600	15090040	4980	4980	4980	4980	0
496	20230817	112500	15090040	4980	4980	4980	4980	0
497	20230817	112400	15090040	4980	4980	4980	4980	0
498	20230817	112300	15090040	4980	4980	4980	4980	0
499	20230817	112200	15090040	4980	4975	4980	4975	39
500	20230817	112100	14895870	4970	4970	4970	4970	0
501	20230817	112000	14895870	4970	4970	4970	4970	0
502	20230817	111900	14895870	4970	4970	4970	4970	0
503	20230817	111800	14895870	4970	4970	4970	4970	1
504	20230817	111700	14890900	4980	4980	4980	4980	0
505	20230817	111600	14890900	4980	4980	4980	4980	0
506	20230817	111500	14890900	4980	4980	4980	4980	0
507	20230817	111400	14890900	4980	4980	4980	4980	0
508	20230817	111300	14890900	4980	4980	4980	4980	0
509	20230817	111200	14890900	4980	4980	4980	4980	0
510	20230817	111100	14890900	4980	4975	4980	4975	201
511	20230817	111000	13890040	4975	4975	4975	4975	1
512	20230817	110900	13885065	4965	4965	4965	4965	0
513	20230817	110800	13885065	4965	4965	4965	4965	0
514	20230817	110700	13885065	4965	4965	4965	4965	0
515	20230817	110600	13885065	4965	4965	4965	4965	0
516	20230817	110500	13885065	4965	4965	4965	4965	0
517	20230817	110400	13885065	4965	4965	4965	4965	0
518	20230817	110300	13885065	4965	4965	4965	4965	0
519	20230817	110200	13885065	4965	4965	4965	4965	0
520	20230817	110100	13885065	4965	4965	4965	4965	0
521	20230817	110000	13885065	4965	4965	4965	4965	0
522	20230817	105900	13885065	4965	4965	4965	4965	0
523	20230817	105800	13885065	4965	4965	4965	4965	0
524	20230817	105700	13885065	4965	4965	4965	4965	0
525	20230817	105600	13885065	4965	4965	4965	4965	0
526	20230817	105500	13885065	4965	4965	4965	4965	0
527	20230817	105400	13885065	4965	4965	4965	4965	0
528	20230817	105300	13885065	4965	4965	4965	4965	0
529	20230817	105200	13885065	4965	4965	4965	4965	0
530	20230817	105100	13885065	4965	4965	4975	4965	105
531	20230817	105000	13363730	4965	4965	4990	4965	24
532	20230817	104900	13244145	4980	4980	4980	4980	0
533	20230817	104800	13244145	4980	4980	4980	4980	0
534	20230817	104700	13244145	4980	4980	4980	4980	0
535	20230817	104600	13244145	4980	4980	4980	4980	0
536	20230817	104500	13244145	4980	4980	4980	4980	54
537	20230817	104400	12975225	4980	4980	4980	4980	8
538	20230817	104300	12935385	4980	4980	4980	4980	0
539	20230817	104200	12935385	4980	4980	4980	4980	2
540	20230817	104100	12925425	4955	4955	4955	4955	10
541	20230817	104000	12875875	4975	4975	4975	4975	0
542	20230817	103900	12875875	4975	4975	4975	4975	0
543	20230817	103800	12875875	4975	4950	4975	4950	8
544	20230817	103700	12836100	4940	4940	4940	4940	13
545	20230817	103600	12771880	4940	4940	4940	4940	0
546	20230817	103500	12771880	4940	4940	4940	4940	0
547	20230817	103400	12771880	4940	4940	4940	4940	0
548	20230817	103300	12771880	4940	4940	4940	4940	0
549	20230817	103200	12771880	4940	4940	4940	4940	0
550	20230817	103100	12771880	4940	4940	4940	4940	0
551	20230817	103000	12771880	4940	4940	4940	4940	10
552	20230817	102900	12722480	4950	4955	4955	4950	4
553	20230817	102800	12702675	4950	4950	4950	4950	0
554	20230817	102700	12702675	4950	4950	4950	4950	0
555	20230817	102600	12702675	4950	4950	4950	4950	1
556	20230817	102500	12697725	4955	4955	4955	4955	0
557	20230817	102400	12697725	4955	4955	4955	4955	0
558	20230817	102300	12697725	4955	4955	4955	4955	0
559	20230817	102200	12697725	4955	4955	4955	4955	0
560	20230817	102100	12697725	4955	4955	4955	4955	0
561	20230817	102000	12697725	4955	4950	4955	4950	20
562	20230817	101900	12598630	4940	4940	4940	4940	0
563	20230817	101800	12598630	4940	4940	4940	4940	0
564	20230817	101700	12598630	4940	4940	4940	4940	0
565	20230817	101600	12598630	4940	4940	4940	4940	0
566	20230817	101500	12598630	4940	4940	4940	4940	0
567	20230817	101400	12598630	4940	4940	4940	4940	0
568	20230817	101300	12598630	4940	4940	4940	4940	0
569	20230817	101200	12598630	4940	4945	4945	4940	17
570	20230817	101100	12514575	4955	4955	4955	4955	0
571	20230817	101000	12514575	4955	4955	4955	4955	0
572	20230817	100900	12514575	4955	4955	4955	4955	0
573	20230817	100800	12514575	4955	4955	4955	4955	2
574	20230817	100700	12504665	4955	4955	4955	4955	9
575	20230817	100600	12460070	4955	4955	4955	4955	0
576	20230817	100500	12460070	4955	4955	4955	4955	0
577	20230817	100400	12460070	4955	4955	4955	4955	6
578	20230817	100300	12430340	4955	4955	4955	4955	6
579	20230817	100200	12400610	4950	4950	4950	4950	0
580	20230817	100100	12400610	4950	4950	4950	4950	0
581	20230817	100000	12400610	4950	4950	4950	4950	0
582	20230817	095900	12400610	4950	4950	4950	4950	120
583	20230817	095800	11806610	4980	4980	4980	4980	0
584	20230817	095700	11806610	4980	4985	4985	4980	3
585	20230817	095600	11791665	4985	4950	4985	4950	11
586	20230817	095500	11737180	4950	4950	4950	4950	0
587	20230817	095400	11737180	4950	4950	4950	4950	0
588	20230817	095300	11737180	4950	4955	4955	4950	224
589	20230817	095200	10628330	4960	4960	4960	4960	10
590	20230817	095100	10578730	4955	4955	4955	4955	179
591	20230817	095000	9691785	4955	4955	4955	4955	0
592	20230817	094900	9691785	4955	4955	4955	4955	0
593	20230817	094800	9691785	4955	4955	4955	4955	0
594	20230817	094700	9691785	4955	4955	4955	4955	0
595	20230817	094600	9691785	4955	4955	4955	4955	0
596	20230817	094500	9691785	4955	4955	4955	4955	47
597	20230817	094400	9458900	4960	4960	4960	4960	35
598	20230817	094300	9285300	4970	4970	4970	4970	95
599	20230817	094200	8813150	4995	4995	4995	4995	0
600	20230817	094100	8813150	4995	4995	4995	4995	0
601	20230817	094000	8813150	4995	4995	4995	4995	0
602	20230817	093900	8813150	4995	4995	4995	4995	100
603	20230817	093800	8313650	4970	4970	4970	4970	0
604	20230817	093700	8313650	4970	4970	4970	4970	0
605	20230817	093600	8313650	4970	4970	4970	4970	20
606	20230817	093500	8214250	4970	4970	4970	4970	4
607	20230817	093400	8194370	4970	4970	4970	4970	1
608	20230817	093300	8189400	4960	4960	4960	4960	2
609	20230817	093200	8179480	4955	4955	4955	4955	50
610	20230817	093100	7931730	4960	4960	4960	4960	100
611	20230817	093000	7435730	4965	4965	4965	4965	2
612	20230817	092900	7425800	4960	4960	4960	4960	0
613	20230817	092800	7425800	4960	4960	4960	4960	0
614	20230817	092700	7425800	4960	4960	4960	4960	0
615	20230817	092600	7425800	4960	4960	4960	4960	15
616	20230817	092500	7351400	4990	4990	4990	4990	1
617	20230817	092400	7346410	4960	4960	4960	4960	15
618	20230817	092300	7272010	4960	4960	4960	4960	101
619	20230817	092200	6771050	4960	4960	4960	4960	0
620	20230817	092100	6771050	4960	4960	4960	4960	9
621	20230817	092000	6726410	4960	4960	4960	4960	0
622	20230817	091900	6726410	4960	4960	4960	4960	102
623	20230817	091800	6220490	4960	4960	4960	4960	139
624	20230817	091700	5531050	4990	4990	4990	4990	0
625	20230817	091600	5531050	4990	4990	4990	4990	0
626	20230817	091500	5531050	4990	4990	4990	4990	0
627	20230817	091400	5531050	4990	4990	4990	4990	0
628	20230817	091300	5531050	4990	4990	4990	4990	0
629	20230817	091200	5531050	4990	4990	4990	4990	0
630	20230817	091100	5531050	4990	4990	4990	4990	0
631	20230817	091000	5531050	4990	4990	4990	4930	331
632	20230817	090900	3885750	4985	4985	4985	4985	0
633	20230817	090800	3885750	4985	4990	4990	4985	232
634	20230817	090700	2729225	4990	5020	5020	4990	22
635	20230817	090600	2619385	4985	4995	5020	4985	164
636	20230817	090500	1799955	5020	5020	5020	5020	0
637	20230817	090400	1799955	5020	5020	5020	5020	5
638	20230817	090300	1774855	4995	4995	4995	4990	204
639	20230817	090200	756270	5000	5000	5000	5000	0
640	20230817	090100	756270	5000	5020	5020	5000	129
641	20230817	090000	110440	5020	5020	5020	5020	22