KissMeData/139670/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	200100	99011445	4990	4990	4990	4990	405
3	20230818	200000	99011445	4990	4990	4990	4990	0
4	20230818	195900	99011445	4990	4990	4990	4990	0
5	20230818	195800	99011445	4990	4990	4990	4990	0
6	20230818	195700	99011445	4990	4990	4990	4990	0
7	20230818	195600	99011445	4990	4990	4990	4990	0
8	20230818	195500	99011445	4990	4990	4990	4990	0
9	20230818	195400	99011445	4990	4990	4990	4990	0
10	20230818	195300	99011445	4990	4990	4990	4990	0
11	20230818	195200	99011445	4990	4990	4990	4990	0
12	20230818	195100	99011445	4990	4990	4990	4990	0
13	20230818	195000	99011445	4990	4990	4990	4990	0
14	20230818	194900	99011445	4990	4990	4990	4990	0
15	20230818	194800	99011445	4990	4990	4990	4990	0
16	20230818	194700	99011445	4990	4990	4990	4990	0
17	20230818	194600	99011445	4990	4990	4990	4990	0
18	20230818	194500	99011445	4990	4990	4990	4990	0
19	20230818	194400	99011445	4990	4990	4990	4990	0
20	20230818	194300	99011445	4990	4990	4990	4990	0
21	20230818	194200	99011445	4990	4990	4990	4990	0
22	20230818	194100	99011445	4990	4990	4990	4990	0
23	20230818	194000	99011445	4990	4990	4990	4990	0
24	20230818	193900	99011445	4990	4990	4990	4990	0
25	20230818	193800	99011445	4990	4990	4990	4990	0
26	20230818	193700	99011445	4990	4990	4990	4990	0
27	20230818	193600	99011445	4990	4990	4990	4990	0
28	20230818	193500	99011445	4990	4990	4990	4990	0
29	20230818	193400	99011445	4990	4990	4990	4990	0
30	20230818	193300	99011445	4990	4990	4990	4990	0
31	20230818	193200	99011445	4990	4990	4990	4990	0
32	20230818	193100	99011445	4990	4990	4990	4990	405
33	20230818	193000	99011445	4990	4990	4990	4990	0
34	20230818	192900	99011445	4990	4990	4990	4990	0
35	20230818	192800	99011445	4990	4990	4990	4990	0
36	20230818	192700	99011445	4990	4990	4990	4990	0
37	20230818	192600	99011445	4990	4990	4990	4990	0
38	20230818	192500	99011445	4990	4990	4990	4990	0
39	20230818	192400	99011445	4990	4990	4990	4990	0
40	20230818	192300	99011445	4990	4990	4990	4990	0
41	20230818	192200	99011445	4990	4990	4990	4990	0
42	20230818	192100	99011445	4990	4990	4990	4990	0
43	20230818	192000	99011445	4990	4990	4990	4990	0
44	20230818	191900	99011445	4990	4990	4990	4990	0
45	20230818	191800	99011445	4990	4990	4990	4990	0
46	20230818	191700	99011445	4990	4990	4990	4990	0
47	20230818	191600	99011445	4990	4990	4990	4990	0
48	20230818	191500	99011445	4990	4990	4990	4990	0
49	20230818	191400	99011445	4990	4990	4990	4990	0
50	20230818	191300	99011445	4990	4990	4990	4990	0
51	20230818	191200	99011445	4990	4990	4990	4990	0
52	20230818	191100	99011445	4990	4990	4990	4990	0
53	20230818	191000	99011445	4990	4990	4990	4990	0
54	20230818	190900	99011445	4990	4990	4990	4990	0
55	20230818	190800	99011445	4990	4990	4990	4990	0
56	20230818	190700	99011445	4990	4990	4990	4990	0
57	20230818	190600	99011445	4990	4990	4990	4990	0
58	20230818	190500	99011445	4990	4990	4990	4990	0
59	20230818	190400	99011445	4990	4990	4990	4990	0
60	20230818	190300	99011445	4990	4990	4990	4990	0
61	20230818	190200	99011445	4990	4990	4990	4990	0
62	20230818	190100	99011445	4990	4990	4990	4990	405
63	20230818	190000	99011445	4990	4990	4990	4990	0
64	20230818	185900	99011445	4990	4990	4990	4990	0
65	20230818	185800	99011445	4990	4990	4990	4990	0
66	20230818	185700	99011445	4990	4990	4990	4990	0
67	20230818	185600	99011445	4990	4990	4990	4990	0
68	20230818	185500	99011445	4990	4990	4990	4990	0
69	20230818	185400	99011445	4990	4990	4990	4990	0
70	20230818	185300	99011445	4990	4990	4990	4990	0
71	20230818	185200	99011445	4990	4990	4990	4990	0
72	20230818	185100	99011445	4990	4990	4990	4990	0
73	20230818	185000	99011445	4990	4990	4990	4990	0
74	20230818	184900	99011445	4990	4990	4990	4990	0
75	20230818	184800	99011445	4990	4990	4990	4990	0
76	20230818	184700	99011445	4990	4990	4990	4990	0
77	20230818	184600	99011445	4990	4990	4990	4990	0
78	20230818	184500	99011445	4990	4990	4990	4990	0
79	20230818	184400	99011445	4990	4990	4990	4990	0
80	20230818	184300	99011445	4990	4990	4990	4990	0
81	20230818	184200	99011445	4990	4990	4990	4990	0
82	20230818	184100	99011445	4990	4990	4990	4990	0
83	20230818	184000	99011445	4990	4990	4990	4990	0
84	20230818	183900	99011445	4990	4990	4990	4990	0
85	20230818	183800	99011445	4990	4990	4990	4990	0
86	20230818	183700	99011445	4990	4990	4990	4990	0
87	20230818	183600	99011445	4990	4990	4990	4990	0
88	20230818	183500	99011445	4990	4990	4990	4990	0
89	20230818	183400	99011445	4990	4990	4990	4990	0
90	20230818	183300	99011445	4990	4990	4990	4990	0
91	20230818	183200	99011445	4990	4990	4990	4990	0
92	20230818	183100	99011445	4990	4990	4990	4990	405
93	20230818	183000	99011445	4990	4990	4990	4990	0
94	20230818	182900	99011445	4990	4990	4990	4990	0
95	20230818	182800	99011445	4990	4990	4990	4990	0
96	20230818	182700	99011445	4990	4990	4990	4990	0
97	20230818	182600	99011445	4990	4990	4990	4990	0
98	20230818	182500	99011445	4990	4990	4990	4990	0
99	20230818	182400	99011445	4990	4990	4990	4990	0
100	20230818	182300	99011445	4990	4990	4990	4990	0
101	20230818	182200	99011445	4990	4990	4990	4990	0
102	20230818	182100	99011445	4990	4990	4990	4990	0
103	20230818	182000	99011445	4990	4990	4990	4990	0
104	20230818	181900	99011445	4990	4990	4990	4990	0
105	20230818	181800	99011445	4990	4990	4990	4990	0
106	20230818	181700	99011445	4990	4990	4990	4990	0
107	20230818	181600	99011445	4990	4990	4990	4990	0
108	20230818	181500	99011445	4990	4990	4990	4990	0
109	20230818	181400	99011445	4990	4990	4990	4990	0
110	20230818	181300	99011445	4990	4990	4990	4990	0
111	20230818	181200	99011445	4990	4990	4990	4990	0
112	20230818	181100	99011445	4990	4990	4990	4990	0
113	20230818	181000	99011445	4990	4990	4990	4990	0
114	20230818	180900	99011445	4990	4990	4990	4990	0
115	20230818	180800	99011445	4990	4990	4990	4990	0
116	20230818	180700	99011445	4990	4990	4990	4990	0
117	20230818	180600	99011445	4990	4990	4990	4990	0
118	20230818	180500	99011445	4990	4990	4990	4990	0
119	20230818	180400	99011445	4990	4990	4990	4990	0
120	20230818	180300	99011445	4990	4990	4990	4990	0
121	20230818	180200	99011445	4990	4990	4990	4990	0
122	20230818	180100	99011445	4990	4990	4990	4990	405
123	20230818	180000	99011445	4990	4990	4990	4990	0
124	20230818	175900	99011445	4990	4990	4990	4990	0
125	20230818	175800	99011445	4990	4990	4990	4990	0
126	20230818	175700	99011445	4990	4990	4990	4990	0
127	20230818	175600	99011445	4990	4990	4990	4990	0
128	20230818	175500	99011445	4990	4990	4990	4990	0
129	20230818	175400	99011445	4990	4990	4990	4990	0
130	20230818	175300	99011445	4990	4990	4990	4990	0
131	20230818	175200	99011445	4990	4990	4990	4990	0
132	20230818	175100	99011445	4990	4990	4990	4990	0
133	20230818	175000	99011445	4990	4990	4990	4990	0
134	20230818	174900	99011445	4990	4990	4990	4990	0
135	20230818	174800	99011445	4990	4990	4990	4990	0
136	20230818	174700	99011445	4990	4990	4990	4990	0
137	20230818	174600	99011445	4990	4990	4990	4990	0
138	20230818	174500	99011445	4990	4990	4990	4990	0
139	20230818	174400	99011445	4990	4990	4990	4990	0
140	20230818	174300	99011445	4990	4990	4990	4990	0
141	20230818	174200	99011445	4990	4990	4990	4990	0
142	20230818	174100	99011445	4990	4990	4990	4990	0
143	20230818	174000	99011445	4990	4990	4990	4990	0
144	20230818	173900	99011445	4990	4990	4990	4990	0
145	20230818	173800	99011445	4990	4990	4990	4990	0
146	20230818	173700	99011445	4990	4990	4990	4990	0
147	20230818	173600	99011445	4990	4990	4990	4990	0
148	20230818	173500	99011445	4990	4990	4990	4990	0
149	20230818	173400	99011445	4990	4990	4990	4990	0
150	20230818	173300	99011445	4990	4990	4990	4990	0
151	20230818	173200	99011445	4990	4990	4990	4990	0
152	20230818	173100	99011445	4990	4990	4990	4990	405
153	20230818	173000	99011445	4990	4990	4990	4990	0
154	20230818	172900	99011445	4990	4990	4990	4990	0
155	20230818	172800	99011445	4990	4990	4990	4990	0
156	20230818	172700	99011445	4990	4990	4990	4990	0
157	20230818	172600	99011445	4990	4990	4990	4990	0
158	20230818	172500	99011445	4990	4990	4990	4990	0
159	20230818	172400	99011445	4990	4990	4990	4990	0
160	20230818	172300	99011445	4990	4990	4990	4990	0
161	20230818	172200	99011445	4990	4990	4990	4990	0
162	20230818	172100	99011445	4990	4990	4990	4990	0
163	20230818	172000	99011445	4990	4990	4990	4990	0
164	20230818	171900	99011445	4990	4990	4990	4990	0
165	20230818	171800	99011445	4990	4990	4990	4990	0
166	20230818	171700	99011445	4990	4990	4990	4990	0
167	20230818	171600	99011445	4990	4990	4990	4990	0
168	20230818	171500	99011445	4990	4990	4990	4990	0
169	20230818	171400	99011445	4990	4990	4990	4990	0
170	20230818	171300	99011445	4990	4990	4990	4990	0
171	20230818	171200	99011445	4990	4990	4990	4990	0
172	20230818	171100	99011445	4990	4990	4990	4990	0
173	20230818	171000	99011445	4990	4990	4990	4990	0
174	20230818	170900	99011445	4990	4990	4990	4990	0
175	20230818	170800	99011445	4990	4990	4990	4990	0
176	20230818	170700	99011445	4990	4990	4990	4990	0
177	20230818	170600	99011445	4990	4990	4990	4990	0
178	20230818	170500	99011445	4990	4990	4990	4990	0
179	20230818	170400	99011445	4990	4990	4990	4990	0
180	20230818	170300	99011445	4990	4990	4990	4990	0
181	20230818	170200	99011445	4990	4990	4990	4990	0
182	20230818	170100	99011445	4990	4990	4990	4990	405
183	20230818	170000	99011445	4990	4990	4990	4990	0
184	20230818	165900	99011445	4990	4990	4990	4990	0
185	20230818	165800	99011445	4990	4990	4990	4990	0
186	20230818	165700	99011445	4990	4990	4990	4990	0
187	20230818	165600	99011445	4990	4990	4990	4990	0
188	20230818	165500	99011445	4990	4990	4990	4990	0
189	20230818	165400	99011445	4990	4990	4990	4990	0
190	20230818	165300	99011445	4990	4990	4990	4990	0
191	20230818	165200	99011445	4990	4990	4990	4990	0
192	20230818	165100	99011445	4990	4990	4990	4990	0
193	20230818	165000	99011445	4990	4990	4990	4990	0
194	20230818	164900	99011445	4990	4990	4990	4990	0
195	20230818	164800	99011445	4990	4990	4990	4990	0
196	20230818	164700	99011445	4990	4990	4990	4990	0
197	20230818	164600	99011445	4990	4990	4990	4990	0
198	20230818	164500	99011445	4990	4990	4990	4990	0
199	20230818	164400	99011445	4990	4990	4990	4990	0
200	20230818	164300	99011445	4990	4990	4990	4990	0
201	20230818	164200	99011445	4990	4990	4990	4990	0
202	20230818	164100	99011445	4990	4990	4990	4990	0
203	20230818	164000	99011445	4990	4990	4990	4990	0
204	20230818	163900	99011445	4990	4990	4990	4990	0
205	20230818	163800	99011445	4990	4990	4990	4990	0
206	20230818	163700	99011445	4990	4990	4990	4990	0
207	20230818	163600	99011445	4990	4990	4990	4990	0
208	20230818	163500	99011445	4990	4990	4990	4990	0
209	20230818	163400	99011445	4990	4990	4990	4990	0
210	20230818	163300	99011445	4990	4990	4990	4990	0
211	20230818	163200	99011445	4990	4990	4990	4990	0
212	20230818	163100	99011445	4990	4990	4990	4990	405
213	20230818	163000	99011445	4990	4990	4990	4990	0
214	20230818	162900	99011445	4990	4990	4990	4990	0
215	20230818	162800	99011445	4990	4990	4990	4990	0
216	20230818	162700	99011445	4990	4990	4990	4990	0
217	20230818	162600	99011445	4990	4990	4990	4990	0
218	20230818	162500	99011445	4990	4990	4990	4990	0
219	20230818	162400	99011445	4990	4990	4990	4990	0
220	20230818	162300	99011445	4990	4990	4990	4990	0
221	20230818	162200	99011445	4990	4990	4990	4990	0
222	20230818	162100	99011445	4990	4990	4990	4990	0
223	20230818	162000	99011445	4990	4990	4990	4990	0
224	20230818	161900	99011445	4990	4990	4990	4990	0
225	20230818	161800	99011445	4990	4990	4990	4990	0
226	20230818	161700	99011445	4990	4990	4990	4990	0
227	20230818	161600	99011445	4990	4990	4990	4990	0
228	20230818	161500	99011445	4990	4990	4990	4990	0
229	20230818	161400	99011445	4990	4990	4990	4990	0
230	20230818	161300	99011445	4990	4990	4990	4990	0
231	20230818	161200	99011445	4990	4990	4990	4990	0
232	20230818	161100	99011445	4990	4990	4990	4990	0
233	20230818	161000	99011445	4990	4990	4990	4990	0
234	20230818	160900	99011445	4990	4990	4990	4990	0
235	20230818	160800	99011445	4990	4990	4990	4990	0
236	20230818	160700	99011445	4990	4990	4990	4990	0
237	20230818	160600	99011445	4990	4990	4990	4990	0
238	20230818	160500	99011445	4990	4990	4990	4990	0
239	20230818	160400	99011445	4990	4990	4990	4990	0
240	20230818	160300	99011445	4990	4990	4990	4990	0
241	20230818	160200	99011445	4990	4990	4990	4990	0
242	20230818	160100	99011445	4990	4990	4990	4990	405
243	20230818	160000	99011445	4990	4990	4990	4990	0
244	20230818	155900	99011445	4990	4990	4990	4990	0
245	20230818	155800	99011445	4990	4990	4990	4990	0
246	20230818	155700	99011445	4990	4990	4990	4990	0
247	20230818	155600	99011445	4990	4990	4990	4990	0
248	20230818	155500	99011445	4990	4990	4990	4990	0
249	20230818	155400	99011445	4990	4990	4990	4990	0
250	20230818	155300	99011445	4990	4990	4990	4990	0
251	20230818	155200	99011445	4990	4990	4990	4990	0
252	20230818	155100	99011445	4990	4990	4990	4990	0
253	20230818	155000	99011445	4990	4990	4990	4990	0
254	20230818	154900	99011445	4990	4990	4990	4990	0
255	20230818	154800	99011445	4990	4990	4990	4990	0
256	20230818	154700	99011445	4990	4990	4990	4990	0
257	20230818	154600	99011445	4990	4990	4990	4990	0
258	20230818	154500	99011445	4990	4990	4990	4990	0
259	20230818	154400	99011445	4990	4990	4990	4990	0
260	20230818	154300	99011445	4990	4990	4990	4990	0
261	20230818	154200	99011445	4990	4990	4990	4990	0
262	20230818	154100	99011445	4990	4990	4990	4990	0
263	20230818	154000	99011445	4990	4990	4990	4990	0
264	20230818	153900	99011445	4990	4990	4990	4990	0
265	20230818	153800	99011445	4990	4990	4990	4990	0
266	20230818	153700	99011445	4990	4990	4990	4990	0
267	20230818	153600	99011445	4990	4990	4990	4990	0
268	20230818	153500	99011445	4990	4990	4990	4990	0
269	20230818	153400	99011445	4990	4990	4990	4990	0
270	20230818	153300	99011445	4990	4990	4990	4990	0
271	20230818	153200	99011445	4990	4990	4990	4990	0
272	20230818	153100	99011445	4990	4990	4990	4990	405
273	20230818	153000	99011445	4990	4990	4990	4990	405
274	20230818	152900	96990495	4995	4995	4995	4995	0
275	20230818	152800	96990495	4995	4995	4995	4995	0
276	20230818	152700	96990495	4995	4995	4995	4995	0
277	20230818	152600	96990495	4995	4995	4995	4995	0
278	20230818	152500	96990495	4995	4995	4995	4995	0
279	20230818	152400	96990495	4995	4995	4995	4995	0
280	20230818	152300	96990495	4995	4995	4995	4995	0
281	20230818	152200	96990495	4995	4995	4995	4995	0
282	20230818	152100	96990495	4995	4995	4995	4995	0
283	20230818	152000	96990495	4995	4995	4995	4995	0
284	20230818	151900	96990495	4995	5000	5000	4950	281
285	20230818	151800	95587010	4950	5000	5000	4950	265
286	20230818	151700	94262755	4990	4955	4990	4945	3
287	20230818	151600	94247865	5000	5000	5000	5000	1
288	20230818	151500	94242865	4990	4990	4990	4990	15
289	20230818	151400	94168015	4990	4980	4990	4980	65
290	20230818	151300	93844075	4980	4950	4980	4945	290
291	20230818	151200	92409660	4980	4980	4980	4980	0
292	20230818	151100	92409660	4980	4985	4985	4980	4
293	20230818	151000	92389730	4980	4975	4980	4975	11
294	20230818	150900	92334980	4975	4975	4975	4975	0
295	20230818	150800	92334980	4975	4955	4975	4950	13
296	20230818	150700	92270550	4985	4980	4985	4980	16
297	20230818	150600	92190865	4985	4980	4985	4980	22
298	20230818	150500	92081300	4985	4980	4985	4980	32
299	20230818	150400	91921885	4980	4980	4980	4980	23
300	20230818	150300	91807345	4950	4955	4955	4950	74
301	20230818	150200	91441040	4985	4965	4985	4960	50
302	20230818	150100	91192425	4985	4985	4985	4985	1
303	20230818	150000	91187440	4970	4970	4970	4970	0
304	20230818	145900	91187440	4970	4970	4970	4970	0
305	20230818	145800	91187440	4970	4970	4970	4970	0
306	20230818	145700	91187440	4970	4970	4970	4970	108
307	20230818	145600	90650680	4990	4990	4990	4990	0
308	20230818	145500	90650680	4990	4990	4990	4990	0
309	20230818	145400	90650680	4990	4985	4990	4980	78
310	20230818	145300	90261945	5010	5010	5010	5010	0
311	20230818	145200	90261945	5010	5010	5010	5010	3
312	20230818	145100	90246915	5010	4985	5010	4985	22
313	20230818	145000	90137195	4965	4965	4965	4965	0
314	20230818	144900	90137195	4965	4965	4965	4965	10
315	20230818	144800	90087545	5000	5000	5000	5000	2
316	20230818	144700	90077545	5000	5010	5010	5000	15
317	20230818	144600	90002515	5000	4980	5000	4980	116
318	20230818	144500	89423805	4980	4970	4980	4970	546
319	20230818	144400	86705615	4970	4970	4970	4970	12
320	20230818	144300	86645975	4980	4970	4980	4970	7
321	20230818	144200	86611150	4970	4960	4970	4960	160
322	20230818	144100	85817460	4925	4945	4945	4925	23
323	20230818	144000	85704080	4960	4960	4960	4960	0
324	20230818	143900	85704080	4960	4960	4960	4960	0
325	20230818	143800	85704080	4960	4960	4960	4960	0
326	20230818	143700	85704080	4960	4955	4960	4955	20
327	20230818	143600	85604975	4955	4955	4955	4955	0
328	20230818	143500	85604975	4955	4955	4955	4955	212
329	20230818	143400	84554515	4945	4945	4945	4945	0
330	20230818	143300	84554515	4945	4935	4945	4935	16
331	20230818	143200	84475535	4930	4930	4930	4930	3
332	20230818	143100	84460745	4945	4945	4945	4945	13
333	20230818	143000	84396460	4945	4955	4955	4945	431
334	20230818	142900	82260865	4960	4955	4960	4955	11
335	20230818	142800	82206355	4965	4965	4965	4965	0
336	20230818	142700	82206355	4965	4965	4965	4965	0
337	20230818	142600	82206355	4965	4965	4965	4965	0
338	20230818	142500	82206355	4965	4965	4965	4965	0
339	20230818	142400	82206355	4965	4965	4965	4965	0
340	20230818	142300	82206355	4965	4965	4965	4965	0
341	20230818	142200	82206355	4965	4965	4965	4965	0
342	20230818	142100	82206355	4965	4965	4965	4965	0
343	20230818	142000	82206355	4965	4965	4965	4965	0
344	20230818	141900	82206355	4965	4965	4965	4965	0
345	20230818	141800	82206355	4965	4965	4965	4965	0
346	20230818	141700	82206355	4965	4965	4965	4965	0
347	20230818	141600	82206355	4965	4965	4965	4965	0
348	20230818	141500	82206355	4965	4965	4965	4965	0
349	20230818	141400	82206355	4965	4965	4965	4965	0
350	20230818	141300	82206355	4965	4965	4965	4965	0
351	20230818	141200	82206355	4965	4965	4965	4965	0
352	20230818	141100	82206355	4965	4965	4965	4965	0
353	20230818	141000	82206355	4965	4965	4965	4965	0
354	20230818	140900	82206355	4965	4965	4965	4965	22
355	20230818	140800	82097125	4970	4960	4970	4960	40
356	20230818	140700	81898485	4970	4970	4970	4970	0
357	20230818	140600	81898485	4970	4970	4970	4970	0
358	20230818	140500	81898485	4970	4970	4970	4970	0
359	20230818	140400	81898485	4970	4970	4970	4970	15
360	20230818	140300	81823935	4925	4925	4925	4925	23
361	20230818	140200	81710660	4925	4925	4925	4925	0
362	20230818	140100	81710660	4925	4925	4925	4925	0
363	20230818	140000	81710660	4925	4925	4925	4925	0
364	20230818	135900	81710660	4925	4935	4935	4925	600
365	20230818	135800	78754010	4970	4970	4970	4970	0
366	20230818	135700	78754010	4970	4970	4970	4970	0
367	20230818	135600	78754010	4970	4970	4970	4970	0
368	20230818	135500	78754010	4970	4970	4970	4970	0
369	20230818	135400	78754010	4970	4970	4970	4970	0
370	20230818	135300	78754010	4970	4970	4970	4970	0
371	20230818	135200	78754010	4970	4970	4970	4970	0
372	20230818	135100	78754010	4970	4970	4970	4970	0
373	20230818	135000	78754010	4970	4970	4970	4970	0
374	20230818	134900	78754010	4970	4970	4970	4970	0
375	20230818	134800	78754010	4970	4970	4970	4970	0
376	20230818	134700	78754010	4970	4970	4970	4970	0
377	20230818	134600	78754010	4970	4970	4970	4970	0
378	20230818	134500	78754010	4970	4970	4970	4970	0
379	20230818	134400	78754010	4970	4970	4970	4970	0
380	20230818	134300	78754010	4970	4970	4970	4970	1
381	20230818	134200	78749040	4970	4970	4970	4970	1
382	20230818	134100	78744070	4970	4970	4970	4970	1
383	20230818	134000	78739100	4935	4935	4935	4935	0
384	20230818	133900	78739100	4935	4935	4935	4935	0
385	20230818	133800	78739100	4935	4935	4935	4935	4
386	20230818	133700	78719360	4970	4970	4970	4970	0
387	20230818	133600	78719360	4970	4970	4970	4970	0
388	20230818	133500	78719360	4970	4970	4970	4970	0
389	20230818	133400	78719360	4970	4970	4970	4970	1
390	20230818	133300	78714390	4935	4935	4935	4935	0
391	20230818	133200	78714390	4935	4975	4975	4935	3
392	20230818	133100	78699505	4975	4975	4975	4975	0
393	20230818	133000	78699505	4975	4975	4975	4975	0
394	20230818	132900	78699505	4975	4970	4975	4970	16
395	20230818	132800	78619975	4935	4935	4935	4935	0
396	20230818	132700	78619975	4935	4935	4935	4935	0
397	20230818	132600	78619975	4935	4940	4940	4935	91
398	20230818	132500	78170805	4935	4950	4950	4935	24
399	20230818	132400	78052065	4975	4975	4975	4975	0
400	20230818	132300	78052065	4975	4975	4975	4975	0
401	20230818	132200	78052065	4975	4975	4975	4975	0
402	20230818	132100	78052065	4975	4975	4975	4975	10
403	20230818	132000	78002315	4975	4975	4975	4975	0
404	20230818	131900	78002315	4975	4975	4975	4975	0
405	20230818	131800	78002315	4975	4975	4975	4970	173
406	20230818	131700	77142000	4975	4975	4975	4975	0
407	20230818	131600	77142000	4975	4975	4975	4975	0
408	20230818	131500	77142000	4975	4975	4975	4975	0
409	20230818	131400	77142000	4975	4975	4975	4975	0
410	20230818	131300	77142000	4975	4975	4975	4975	254
411	20230818	131200	75878350	4975	4975	4975	4975	27
412	20230818	131100	75744025	4975	4975	4975	4975	0
413	20230818	131000	75744025	4975	4975	4975	4975	0
414	20230818	130900	75744025	4975	4975	4975	4975	0
415	20230818	130800	75744025	4975	4975	4975	4975	0
416	20230818	130700	75744025	4975	4975	4975	4975	0
417	20230818	130600	75744025	4975	4975	4975	4975	0
418	20230818	130500	75744025	4975	4975	4975	4975	0
419	20230818	130400	75744025	4975	4970	4975	4970	33
420	20230818	130300	75579965	4970	4970	4970	4970	2
421	20230818	130200	75570025	4965	4965	4965	4965	0
422	20230818	130100	75570025	4965	4965	4965	4965	0
423	20230818	130000	75570025	4965	4965	4965	4965	100
424	20230818	125900	75073525	4965	4965	4965	4965	0
425	20230818	125800	75073525	4965	4965	4965	4965	51
426	20230818	125700	74820310	4965	4960	4965	4960	163
427	20230818	125600	74011820	4960	4960	4960	4960	0
428	20230818	125500	74011820	4960	4930	4960	4930	2
429	20230818	125400	74001930	4930	4930	4930	4930	40
430	20230818	125300	73804730	4960	4960	4960	4960	0
431	20230818	125200	73804730	4960	4960	4960	4960	0
432	20230818	125100	73804730	4960	4960	4960	4960	0
433	20230818	125000	73804730	4960	4930	4960	4930	2
434	20230818	124900	73794840	4930	4930	4930	4930	0
435	20230818	124800	73794840	4930	4930	4930	4930	0
436	20230818	124700	73794840	4930	4970	4970	4930	25
437	20230818	124600	73671500	4970	4970	4970	4970	0
438	20230818	124500	73671500	4970	4970	4970	4970	1
439	20230818	124400	73666530	4930	4960	4970	4930	8
440	20230818	124300	73626870	4970	4960	4970	4960	2
441	20230818	124200	73616940	4975	4960	4975	4960	5
442	20230818	124100	73592100	4970	4960	4970	4960	109
443	20230818	124000	73051360	4975	4970	4975	4970	35
444	20230818	123900	72877405	4970	4950	4970	4950	4
445	20230818	123800	72857565	4970	4955	4970	4930	247
446	20230818	123700	71632535	4925	4925	4925	4925	47
447	20230818	123600	71401060	4960	4960	4960	4960	0
448	20230818	123500	71401060	4960	4960	4960	4960	0
449	20230818	123400	71401060	4960	4960	4960	4960	0
450	20230818	123300	71401060	4960	4960	4960	4960	0
451	20230818	123200	71401060	4960	4960	4960	4960	0
452	20230818	123100	71401060	4960	4960	4960	4960	0
453	20230818	123000	71401060	4960	4960	4960	4960	0
454	20230818	122900	71401060	4960	4960	4960	4960	0
455	20230818	122800	71401060	4960	4960	4960	4960	0
456	20230818	122700	71401060	4960	4960	4960	4960	0
457	20230818	122600	71401060	4960	4940	4960	4940	10
458	20230818	122500	71351640	4940	4940	4940	4940	0
459	20230818	122400	71351640	4940	4940	4940	4940	0
460	20230818	122300	71351640	4940	4950	4950	4940	77
461	20230818	122200	70970990	4950	4950	4950	4950	0
462	20230818	122100	70970990	4950	4950	4950	4950	100
463	20230818	122000	70475990	4925	4925	4925	4925	0
464	20230818	121900	70475990	4925	4925	4925	4925	0
465	20230818	121800	70475990	4925	4925	4925	4925	500
466	20230818	121700	68013490	4925	4930	4930	4925	16
467	20230818	121600	67934685	4925	4945	4945	4925	30
468	20230818	121500	67786915	4950	4925	4950	4925	2
469	20230818	121400	67777040	4920	4920	4920	4920	0
470	20230818	121300	67777040	4920	4920	4920	4920	0
471	20230818	121200	67777040	4920	4920	4920	4920	0
472	20230818	121100	67777040	4920	4920	4920	4920	0
473	20230818	121000	67777040	4920	4940	4940	4920	24
474	20230818	120900	67658910	4950	4950	4950	4950	0
475	20230818	120800	67658910	4950	4950	4950	4950	0
476	20230818	120700	67658910	4950	4950	4950	4950	3
477	20230818	120600	67644060	4950	4950	4950	4950	0
478	20230818	120500	67644060	4950	4950	4950	4950	20
479	20230818	120400	67545060	4950	4945	4950	4945	577
480	20230818	120300	64688985	4920	4920	4920	4920	28
481	20230818	120200	64551225	4915	4915	4915	4915	0
482	20230818	120100	64551225	4915	4915	4915	4915	0
483	20230818	120000	64551225	4915	4915	4915	4915	0
484	20230818	115900	64551225	4915	4915	4915	4915	0
485	20230818	115800	64551225	4915	4915	4915	4915	0
486	20230818	115700	64551225	4915	4915	4915	4915	0
487	20230818	115600	64551225	4915	4915	4915	4915	0
488	20230818	115500	64551225	4915	4915	4915	4915	0
489	20230818	115400	64551225	4915	4915	4915	4915	0
490	20230818	115300	64551225	4915	4915	4915	4915	0
491	20230818	115200	64551225	4915	4915	4915	4915	0
492	20230818	115100	64551225	4915	4915	4915	4915	0
493	20230818	115000	64551225	4915	4915	4915	4915	0
494	20230818	114900	64551225	4915	4935	4935	4915	182
495	20230818	114800	63654365	4935	4935	4935	4935	0
496	20230818	114700	63654365	4935	4945	4945	4935	50
497	20230818	114600	63407605	4950	4950	4950	4950	0
498	20230818	114500	63407605	4950	4950	4950	4950	0
499	20230818	114400	63407605	4950	4950	4950	4950	0
500	20230818	114300	63407605	4950	4950	4950	4950	0
501	20230818	114200	63407605	4950	4950	4950	4950	0
502	20230818	114100	63407605	4950	4955	4955	4950	888
503	20230818	114000	59011490	4980	4980	4980	4980	0
504	20230818	113900	59011490	4980	4980	4980	4980	0
505	20230818	113800	59011490	4980	4980	4980	4980	0
506	20230818	113700	59011490	4980	4980	4980	4980	0
507	20230818	113600	59011490	4980	4980	4980	4980	0
508	20230818	113500	59011490	4980	4980	4980	4980	65
509	20230818	113400	58687790	4985	4985	4985	4985	4
510	20230818	113300	58667850	4985	4985	4985	4985	0
511	20230818	113200	58667850	4985	4985	4985	4985	24
512	20230818	113100	58548210	4990	4980	4990	4980	36
513	20230818	113000	58368920	4980	4980	4980	4980	12
514	20230818	112900	58309160	4980	4980	4980	4980	1
515	20230818	112800	58304180	4980	4980	4980	4980	2
516	20230818	112700	58294220	4980	4980	4980	4980	30
517	20230818	112600	58144820	4980	4965	4980	4965	887
518	20230818	112500	53733320	4930	4930	4930	4930	0
519	20230818	112400	53733320	4930	4930	4930	4930	0
520	20230818	112300	53733320	4930	4950	4950	4930	114
521	20230818	112200	53170855	4960	4960	4960	4960	0
522	20230818	112100	53170855	4960	4960	4960	4960	5
523	20230818	112000	53146055	4965	4965	4965	4965	0
524	20230818	111900	53146055	4965	4965	4965	4965	0
525	20230818	111800	53146055	4965	4965	4965	4965	0
526	20230818	111700	53146055	4965	4965	4965	4965	0
527	20230818	111600	53146055	4965	4965	4965	4965	0
528	20230818	111500	53146055	4965	4965	4965	4965	0
529	20230818	111400	53146055	4965	4965	4965	4965	0
530	20230818	111300	53146055	4965	4965	4965	4965	0
531	20230818	111200	53146055	4965	4965	4965	4965	0
532	20230818	111100	53146055	4965	4965	4965	4965	0
533	20230818	111000	53146055	4965	4965	4965	4965	0
534	20230818	110900	53146055	4965	4965	4965	4965	0
535	20230818	110800	53146055	4965	4965	4965	4965	0
536	20230818	110700	53146055	4965	4965	4965	4965	0
537	20230818	110600	53146055	4965	4965	4965	4965	0
538	20230818	110500	53146055	4965	4965	4965	4965	0
539	20230818	110400	53146055	4965	4965	4965	4965	0
540	20230818	110300	53146055	4965	4965	4965	4965	0
541	20230818	110200	53146055	4965	4965	4965	4965	0
542	20230818	110100	53146055	4965	4965	4965	4965	0
543	20230818	110000	53146055	4965	4965	4965	4965	0
544	20230818	105900	53146055	4965	4965	4965	4965	0
545	20230818	105800	53146055	4965	4965	4965	4965	1
546	20230818	105700	53141090	4965	4965	4965	4965	0
547	20230818	105600	53141090	4965	4965	4965	4965	0
548	20230818	105500	53141090	4965	4955	4965	4955	15
549	20230818	105400	53066755	4950	4950	4950	4950	24
550	20230818	105300	52947955	4955	4955	4955	4955	5
551	20230818	105200	52923180	4955	4955	4955	4955	10
552	20230818	105100	52873630	4950	4950	4950	4950	0
553	20230818	105000	52873630	4950	4950	4950	4950	0
554	20230818	104900	52873630	4950	4955	4955	4950	26
555	20230818	104800	52744900	4955	4955	4955	4955	10
556	20230818	104700	52695350	4955	4955	4955	4955	16
557	20230818	104600	52616070	4955	4955	4955	4955	0
558	20230818	104500	52616070	4955	4955	4955	4955	0
559	20230818	104400	52616070	4955	4955	4955	4955	30
560	20230818	104300	52467420	4955	4955	4955	4955	0
561	20230818	104200	52467420	4955	4955	4955	4955	0
562	20230818	104100	52467420	4955	4955	4955	4955	0
563	20230818	104000	52467420	4955	4955	4955	4955	0
564	20230818	103900	52467420	4955	4960	4960	4955	85
565	20230818	103800	52046140	4965	4965	4965	4965	0
566	20230818	103700	52046140	4965	4965	4965	4965	0
567	20230818	103600	52046140	4965	4965	4965	4965	0
568	20230818	103500	52046140	4965	4965	4965	4965	1
569	20230818	103400	52041175	4965	4965	4965	4965	2
570	20230818	103300	52031245	4965	4965	4965	4965	0
571	20230818	103200	52031245	4965	4965	4965	4965	0
572	20230818	103100	52031245	4965	4965	4965	4965	0
573	20230818	103000	52031245	4965	4965	4965	4965	0
574	20230818	102900	52031245	4965	4965	4965	4965	0
575	20230818	102800	52031245	4965	4965	4965	4965	0
576	20230818	102700	52031245	4965	4965	4965	4965	0
577	20230818	102600	52031245	4965	4965	4965	4965	0
578	20230818	102500	52031245	4965	4965	4965	4965	42
579	20230818	102400	51822715	4965	4965	4965	4965	0
580	20230818	102300	51822715	4965	4965	4965	4965	59
581	20230818	102200	51529780	4965	4965	4965	4965	2
582	20230818	102100	51519850	4965	4950	4965	4950	456
583	20230818	102000	49260215	4940	4930	4940	4930	2
584	20230818	101900	49250345	4925	4950	4950	4885	2266
585	20230818	101800	38137890	4915	4915	4915	4915	175
586	20230818	101700	37277765	4915	4915	4915	4915	0
587	20230818	101600	37277765	4915	4920	4920	4915	24
588	20230818	101500	37159740	4955	4955	4955	4955	0
589	20230818	101400	37159740	4955	4955	4955	4955	0
590	20230818	101300	37159740	4955	4955	4955	4955	1
591	20230818	101200	37154785	4935	4935	4935	4935	0
592	20230818	101100	37154785	4935	4935	4935	4935	0
593	20230818	101000	37154785	4935	4935	4935	4935	0
594	20230818	100900	37154785	4935	4935	4935	4935	14
595	20230818	100800	37085695	4915	4915	4915	4915	93
596	20230818	100700	36628600	4910	4910	4910	4910	0
597	20230818	100600	36628600	4910	4910	4910	4910	0
598	20230818	100500	36628600	4910	4915	4915	4910	6
599	20230818	100400	36599135	4910	4915	4920	4910	197
600	20230818	100300	35630630	4920	4930	4930	4920	949
601	20230818	100200	30960930	4940	4940	4940	4940	0
602	20230818	100100	30960930	4940	4940	4940	4940	1
603	20230818	100000	30955990	4950	4950	4950	4950	0
604	20230818	095900	30955990	4950	4945	4950	4945	50
605	20230818	095800	30708540	4950	4950	4950	4950	0
606	20230818	095700	30708540	4950	4950	4950	4950	0
607	20230818	095600	30708540	4950	4950	4950	4950	0
608	20230818	095500	30708540	4950	4950	4950	4950	0
609	20230818	095400	30708540	4950	4950	4950	4950	0
610	20230818	095300	30708540	4950	4950	4950	4950	0
611	20230818	095200	30708540	4950	4950	4950	4950	0
612	20230818	095100	30708540	4950	4950	4950	4950	0
613	20230818	095000	30708540	4950	4950	4950	4950	0
614	20230818	094900	30708540	4950	4950	4950	4950	2
615	20230818	094800	30698640	4950	4950	4950	4950	2
616	20230818	094700	30688740	4955	4955	4955	4955	54
617	20230818	094600	30421170	4955	4955	4955	4955	0
618	20230818	094500	30421170	4955	4955	4955	4955	0
619	20230818	094400	30421170	4955	4955	4955	4955	0
620	20230818	094300	30421170	4955	4960	4960	4955	10
621	20230818	094200	30371575	4955	4955	4955	4955	21
622	20230818	094100	30267520	4920	4920	4920	4920	0
623	20230818	094000	30267520	4920	4930	4930	4920	50
624	20230818	093900	30021475	4920	4920	4920	4920	0
625	20230818	093800	30021475	4920	4925	4925	4920	54
626	20230818	093700	29755740	4960	4960	4960	4960	0
627	20230818	093600	29755740	4960	4960	4960	4960	4
628	20230818	093500	29735900	4960	4950	4960	4950	20
629	20230818	093400	29636735	4915	4915	4915	4915	0
630	20230818	093300	29636735	4915	4915	4915	4915	0
631	20230818	093200	29636735	4915	4915	4915	4915	0
632	20230818	093100	29636735	4915	4915	4915	4915	0
633	20230818	093000	29636735	4915	4915	4915	4905	853
634	20230818	092900	25448075	4950	4930	4950	4915	405
635	20230818	092800	23454020	4935	4935	4935	4935	94
636	20230818	092700	22990130	4965	4965	4965	4965	0
637	20230818	092600	22990130	4965	4965	4965	4965	0
638	20230818	092500	22990130	4965	4965	4965	4965	6
639	20230818	092400	22960340	4965	4965	4965	4965	0
640	20230818	092300	22960340	4965	4965	4965	4965	0
641	20230818	092200	22960340	4965	4965	4965	4965	1
642	20230818	092100	22955375	4970	4970	4970	4970	0
643	20230818	092000	22955375	4970	4965	4970	4960	296
644	20230818	091900	21484285	4970	4960	4975	4955	90
645	20230818	091800	21036675	4950	4950	4950	4950	1
646	20230818	091700	21031725	4930	4930	4930	4930	13
647	20230818	091600	20967635	4930	4930	4930	4930	2
648	20230818	091500	20957775	4900	4900	4900	4900	30
649	20230818	091400	20810775	4900	4930	4930	4900	55
650	20230818	091300	20540985	4935	4935	4935	4935	0
651	20230818	091200	20540985	4935	4910	4935	4900	1625
652	20230818	091100	12569670	4915	4925	4925	4915	756
653	20230818	091000	8853205	4955	4955	4955	4955	0
654	20230818	090900	8853205	4955	4955	4955	4955	114
655	20230818	090800	8288335	4955	4955	4955	4955	191
656	20230818	090700	7341930	4955	4955	4955	4955	2
657	20230818	090600	7332020	4960	4960	4960	4960	50
658	20230818	090500	7084020	4950	4960	4960	4950	30
659	20230818	090400	6935420	4960	4960	4960	4960	117
660	20230818	090300	6355100	4960	4960	4960	4960	13
661	20230818	090200	6290620	4965	4925	4965	4920	101
662	20230818	090100	5791180	4930	4950	4950	4930	149
663	20230818	090000	5054235	4955	4960	4960	4955	1019