KissMeData/228340/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	201900	51952685	2935	2935	2935	2935	250
3	20230818	201800	51952685	2935	2935	2935	2935	0
4	20230818	201700	51952685	2935	2935	2935	2935	0
5	20230818	201600	51952685	2935	2935	2935	2935	0
6	20230818	201500	51952685	2935	2935	2935	2935	0
7	20230818	201400	51952685	2935	2935	2935	2935	0
8	20230818	201300	51952685	2935	2935	2935	2935	0
9	20230818	201200	51952685	2935	2935	2935	2935	0
10	20230818	201100	51952685	2935	2935	2935	2935	0
11	20230818	201000	51952685	2935	2935	2935	2935	0
12	20230818	200900	51952685	2935	2935	2935	2935	0
13	20230818	200800	51952685	2935	2935	2935	2935	0
14	20230818	200700	51952685	2935	2935	2935	2935	0
15	20230818	200600	51952685	2935	2935	2935	2935	0
16	20230818	200500	51952685	2935	2935	2935	2935	0
17	20230818	200400	51952685	2935	2935	2935	2935	0
18	20230818	200300	51952685	2935	2935	2935	2935	0
19	20230818	200200	51952685	2935	2935	2935	2935	0
20	20230818	200100	51952685	2935	2935	2935	2935	0
21	20230818	200000	51952685	2935	2935	2935	2935	0
22	20230818	195900	51952685	2935	2935	2935	2935	0
23	20230818	195800	51952685	2935	2935	2935	2935	0
24	20230818	195700	51952685	2935	2935	2935	2935	0
25	20230818	195600	51952685	2935	2935	2935	2935	0
26	20230818	195500	51952685	2935	2935	2935	2935	0
27	20230818	195400	51952685	2935	2935	2935	2935	0
28	20230818	195300	51952685	2935	2935	2935	2935	0
29	20230818	195200	51952685	2935	2935	2935	2935	0
30	20230818	195100	51952685	2935	2935	2935	2935	0
31	20230818	195000	51952685	2935	2935	2935	2935	0
32	20230818	194900	51952685	2935	2935	2935	2935	250
33	20230818	194800	51952685	2935	2935	2935	2935	0
34	20230818	194700	51952685	2935	2935	2935	2935	0
35	20230818	194600	51952685	2935	2935	2935	2935	0
36	20230818	194500	51952685	2935	2935	2935	2935	0
37	20230818	194400	51952685	2935	2935	2935	2935	0
38	20230818	194300	51952685	2935	2935	2935	2935	0
39	20230818	194200	51952685	2935	2935	2935	2935	0
40	20230818	194100	51952685	2935	2935	2935	2935	0
41	20230818	194000	51952685	2935	2935	2935	2935	0
42	20230818	193900	51952685	2935	2935	2935	2935	0
43	20230818	193800	51952685	2935	2935	2935	2935	0
44	20230818	193700	51952685	2935	2935	2935	2935	0
45	20230818	193600	51952685	2935	2935	2935	2935	0
46	20230818	193500	51952685	2935	2935	2935	2935	0
47	20230818	193400	51952685	2935	2935	2935	2935	0
48	20230818	193300	51952685	2935	2935	2935	2935	0
49	20230818	193200	51952685	2935	2935	2935	2935	0
50	20230818	193100	51952685	2935	2935	2935	2935	0
51	20230818	193000	51952685	2935	2935	2935	2935	0
52	20230818	192900	51952685	2935	2935	2935	2935	0
53	20230818	192800	51952685	2935	2935	2935	2935	0
54	20230818	192700	51952685	2935	2935	2935	2935	0
55	20230818	192600	51952685	2935	2935	2935	2935	0
56	20230818	192500	51952685	2935	2935	2935	2935	0
57	20230818	192400	51952685	2935	2935	2935	2935	0
58	20230818	192300	51952685	2935	2935	2935	2935	0
59	20230818	192200	51952685	2935	2935	2935	2935	0
60	20230818	192100	51952685	2935	2935	2935	2935	0
61	20230818	192000	51952685	2935	2935	2935	2935	0
62	20230818	191900	51952685	2935	2935	2935	2935	250
63	20230818	191800	51952685	2935	2935	2935	2935	0
64	20230818	191700	51952685	2935	2935	2935	2935	0
65	20230818	191600	51952685	2935	2935	2935	2935	0
66	20230818	191500	51952685	2935	2935	2935	2935	0
67	20230818	191400	51952685	2935	2935	2935	2935	0
68	20230818	191300	51952685	2935	2935	2935	2935	0
69	20230818	191200	51952685	2935	2935	2935	2935	0
70	20230818	191100	51952685	2935	2935	2935	2935	0
71	20230818	191000	51952685	2935	2935	2935	2935	0
72	20230818	190900	51952685	2935	2935	2935	2935	0
73	20230818	190800	51952685	2935	2935	2935	2935	0
74	20230818	190700	51952685	2935	2935	2935	2935	0
75	20230818	190600	51952685	2935	2935	2935	2935	0
76	20230818	190500	51952685	2935	2935	2935	2935	0
77	20230818	190400	51952685	2935	2935	2935	2935	0
78	20230818	190300	51952685	2935	2935	2935	2935	0
79	20230818	190200	51952685	2935	2935	2935	2935	0
80	20230818	190100	51952685	2935	2935	2935	2935	0
81	20230818	190000	51952685	2935	2935	2935	2935	0
82	20230818	185900	51952685	2935	2935	2935	2935	0
83	20230818	185800	51952685	2935	2935	2935	2935	0
84	20230818	185700	51952685	2935	2935	2935	2935	0
85	20230818	185600	51952685	2935	2935	2935	2935	0
86	20230818	185500	51952685	2935	2935	2935	2935	0
87	20230818	185400	51952685	2935	2935	2935	2935	0
88	20230818	185300	51952685	2935	2935	2935	2935	0
89	20230818	185200	51952685	2935	2935	2935	2935	0
90	20230818	185100	51952685	2935	2935	2935	2935	0
91	20230818	185000	51952685	2935	2935	2935	2935	0
92	20230818	184900	51952685	2935	2935	2935	2935	250
93	20230818	184800	51952685	2935	2935	2935	2935	0
94	20230818	184700	51952685	2935	2935	2935	2935	0
95	20230818	184600	51952685	2935	2935	2935	2935	0
96	20230818	184500	51952685	2935	2935	2935	2935	0
97	20230818	184400	51952685	2935	2935	2935	2935	0
98	20230818	184300	51952685	2935	2935	2935	2935	0
99	20230818	184200	51952685	2935	2935	2935	2935	0
100	20230818	184100	51952685	2935	2935	2935	2935	0
101	20230818	184000	51952685	2935	2935	2935	2935	0
102	20230818	183900	51952685	2935	2935	2935	2935	0
103	20230818	183800	51952685	2935	2935	2935	2935	0
104	20230818	183700	51952685	2935	2935	2935	2935	0
105	20230818	183600	51952685	2935	2935	2935	2935	0
106	20230818	183500	51952685	2935	2935	2935	2935	0
107	20230818	183400	51952685	2935	2935	2935	2935	0
108	20230818	183300	51952685	2935	2935	2935	2935	0
109	20230818	183200	51952685	2935	2935	2935	2935	0
110	20230818	183100	51952685	2935	2935	2935	2935	0
111	20230818	183000	51952685	2935	2935	2935	2935	0
112	20230818	182900	51952685	2935	2935	2935	2935	0
113	20230818	182800	51952685	2935	2935	2935	2935	0
114	20230818	182700	51952685	2935	2935	2935	2935	0
115	20230818	182600	51952685	2935	2935	2935	2935	0
116	20230818	182500	51952685	2935	2935	2935	2935	0
117	20230818	182400	51952685	2935	2935	2935	2935	0
118	20230818	182300	51952685	2935	2935	2935	2935	0
119	20230818	182200	51952685	2935	2935	2935	2935	0
120	20230818	182100	51952685	2935	2935	2935	2935	0
121	20230818	182000	51952685	2935	2935	2935	2935	0
122	20230818	181900	51952685	2935	2935	2935	2935	250
123	20230818	181800	51952685	2935	2935	2935	2935	0
124	20230818	181700	51952685	2935	2935	2935	2935	0
125	20230818	181600	51952685	2935	2935	2935	2935	0
126	20230818	181500	51952685	2935	2935	2935	2935	0
127	20230818	181400	51952685	2935	2935	2935	2935	0
128	20230818	181300	51952685	2935	2935	2935	2935	0
129	20230818	181200	51952685	2935	2935	2935	2935	0
130	20230818	181100	51952685	2935	2935	2935	2935	0
131	20230818	181000	51952685	2935	2935	2935	2935	0
132	20230818	180900	51952685	2935	2935	2935	2935	0
133	20230818	180800	51952685	2935	2935	2935	2935	0
134	20230818	180700	51952685	2935	2935	2935	2935	0
135	20230818	180600	51952685	2935	2935	2935	2935	0
136	20230818	180500	51952685	2935	2935	2935	2935	0
137	20230818	180400	51952685	2935	2935	2935	2935	0
138	20230818	180300	51952685	2935	2935	2935	2935	0
139	20230818	180200	51952685	2935	2935	2935	2935	0
140	20230818	180100	51952685	2935	2935	2935	2935	0
141	20230818	180000	51952685	2935	2935	2935	2935	0
142	20230818	175900	51952685	2935	2935	2935	2935	0
143	20230818	175800	51952685	2935	2935	2935	2935	0
144	20230818	175700	51952685	2935	2935	2935	2935	0
145	20230818	175600	51952685	2935	2935	2935	2935	0
146	20230818	175500	51952685	2935	2935	2935	2935	0
147	20230818	175400	51952685	2935	2935	2935	2935	0
148	20230818	175300	51952685	2935	2935	2935	2935	0
149	20230818	175200	51952685	2935	2935	2935	2935	0
150	20230818	175100	51952685	2935	2935	2935	2935	0
151	20230818	175000	51952685	2935	2935	2935	2935	0
152	20230818	174900	51952685	2935	2935	2935	2935	250
153	20230818	174800	51952685	2935	2935	2935	2935	0
154	20230818	174700	51952685	2935	2935	2935	2935	0
155	20230818	174600	51952685	2935	2935	2935	2935	0
156	20230818	174500	51952685	2935	2935	2935	2935	0
157	20230818	174400	51952685	2935	2935	2935	2935	0
158	20230818	174300	51952685	2935	2935	2935	2935	0
159	20230818	174200	51952685	2935	2935	2935	2935	0
160	20230818	174100	51952685	2935	2935	2935	2935	0
161	20230818	174000	51952685	2935	2935	2935	2935	0
162	20230818	173900	51952685	2935	2935	2935	2935	0
163	20230818	173800	51952685	2935	2935	2935	2935	0
164	20230818	173700	51952685	2935	2935	2935	2935	0
165	20230818	173600	51952685	2935	2935	2935	2935	0
166	20230818	173500	51952685	2935	2935	2935	2935	0
167	20230818	173400	51952685	2935	2935	2935	2935	0
168	20230818	173300	51952685	2935	2935	2935	2935	0
169	20230818	173200	51952685	2935	2935	2935	2935	0
170	20230818	173100	51952685	2935	2935	2935	2935	0
171	20230818	173000	51952685	2935	2935	2935	2935	0
172	20230818	172900	51952685	2935	2935	2935	2935	0
173	20230818	172800	51952685	2935	2935	2935	2935	0
174	20230818	172700	51952685	2935	2935	2935	2935	0
175	20230818	172600	51952685	2935	2935	2935	2935	0
176	20230818	172500	51952685	2935	2935	2935	2935	0
177	20230818	172400	51952685	2935	2935	2935	2935	0
178	20230818	172300	51952685	2935	2935	2935	2935	0
179	20230818	172200	51952685	2935	2935	2935	2935	0
180	20230818	172100	51952685	2935	2935	2935	2935	0
181	20230818	172000	51952685	2935	2935	2935	2935	0
182	20230818	171900	51952685	2935	2935	2935	2935	250
183	20230818	171800	51952685	2935	2935	2935	2935	0
184	20230818	171700	51952685	2935	2935	2935	2935	0
185	20230818	171600	51952685	2935	2935	2935	2935	0
186	20230818	171500	51952685	2935	2935	2935	2935	0
187	20230818	171400	51952685	2935	2935	2935	2935	0
188	20230818	171300	51952685	2935	2935	2935	2935	0
189	20230818	171200	51952685	2935	2935	2935	2935	0
190	20230818	171100	51952685	2935	2935	2935	2935	0
191	20230818	171000	51952685	2935	2935	2935	2935	0
192	20230818	170900	51952685	2935	2935	2935	2935	0
193	20230818	170800	51952685	2935	2935	2935	2935	0
194	20230818	170700	51952685	2935	2935	2935	2935	0
195	20230818	170600	51952685	2935	2935	2935	2935	0
196	20230818	170500	51952685	2935	2935	2935	2935	0
197	20230818	170400	51952685	2935	2935	2935	2935	0
198	20230818	170300	51952685	2935	2935	2935	2935	0
199	20230818	170200	51952685	2935	2935	2935	2935	0
200	20230818	170100	51952685	2935	2935	2935	2935	0
201	20230818	170000	51952685	2935	2935	2935	2935	0
202	20230818	165900	51952685	2935	2935	2935	2935	0
203	20230818	165800	51952685	2935	2935	2935	2935	0
204	20230818	165700	51952685	2935	2935	2935	2935	0
205	20230818	165600	51952685	2935	2935	2935	2935	0
206	20230818	165500	51952685	2935	2935	2935	2935	0
207	20230818	165400	51952685	2935	2935	2935	2935	0
208	20230818	165300	51952685	2935	2935	2935	2935	0
209	20230818	165200	51952685	2935	2935	2935	2935	0
210	20230818	165100	51952685	2935	2935	2935	2935	0
211	20230818	165000	51952685	2935	2935	2935	2935	0
212	20230818	164900	51952685	2935	2935	2935	2935	250
213	20230818	164800	51952685	2935	2935	2935	2935	0
214	20230818	164700	51952685	2935	2935	2935	2935	0
215	20230818	164600	51952685	2935	2935	2935	2935	0
216	20230818	164500	51952685	2935	2935	2935	2935	0
217	20230818	164400	51952685	2935	2935	2935	2935	0
218	20230818	164300	51952685	2935	2935	2935	2935	0
219	20230818	164200	51952685	2935	2935	2935	2935	0
220	20230818	164100	51952685	2935	2935	2935	2935	0
221	20230818	164000	51952685	2935	2935	2935	2935	0
222	20230818	163900	51952685	2935	2935	2935	2935	0
223	20230818	163800	51952685	2935	2935	2935	2935	0
224	20230818	163700	51952685	2935	2935	2935	2935	0
225	20230818	163600	51952685	2935	2935	2935	2935	0
226	20230818	163500	51952685	2935	2935	2935	2935	0
227	20230818	163400	51952685	2935	2935	2935	2935	0
228	20230818	163300	51952685	2935	2935	2935	2935	0
229	20230818	163200	51952685	2935	2935	2935	2935	0
230	20230818	163100	51952685	2935	2935	2935	2935	0
231	20230818	163000	51952685	2935	2935	2935	2935	0
232	20230818	162900	51952685	2935	2935	2935	2935	0
233	20230818	162800	51952685	2935	2935	2935	2935	0
234	20230818	162700	51952685	2935	2935	2935	2935	0
235	20230818	162600	51952685	2935	2935	2935	2935	0
236	20230818	162500	51952685	2935	2935	2935	2935	0
237	20230818	162400	51952685	2935	2935	2935	2935	0
238	20230818	162300	51952685	2935	2935	2935	2935	0
239	20230818	162200	51952685	2935	2935	2935	2935	0
240	20230818	162100	51952685	2935	2935	2935	2935	0
241	20230818	162000	51952685	2935	2935	2935	2935	0
242	20230818	161900	51952685	2935	2935	2935	2935	250
243	20230818	161800	51952685	2935	2935	2935	2935	0
244	20230818	161700	51952685	2935	2935	2935	2935	0
245	20230818	161600	51952685	2935	2935	2935	2935	0
246	20230818	161500	51952685	2935	2935	2935	2935	0
247	20230818	161400	51952685	2935	2935	2935	2935	0
248	20230818	161300	51952685	2935	2935	2935	2935	0
249	20230818	161200	51952685	2935	2935	2935	2935	0
250	20230818	161100	51952685	2935	2935	2935	2935	0
251	20230818	161000	51952685	2935	2935	2935	2935	0
252	20230818	160900	51952685	2935	2935	2935	2935	0
253	20230818	160800	51952685	2935	2935	2935	2935	0
254	20230818	160700	51952685	2935	2935	2935	2935	0
255	20230818	160600	51952685	2935	2935	2935	2935	0
256	20230818	160500	51952685	2935	2935	2935	2935	0
257	20230818	160400	51952685	2935	2935	2935	2935	0
258	20230818	160300	51952685	2935	2935	2935	2935	0
259	20230818	160200	51952685	2935	2935	2935	2935	0
260	20230818	160100	51952685	2935	2935	2935	2935	0
261	20230818	160000	51952685	2935	2935	2935	2935	0
262	20230818	155900	51952685	2935	2935	2935	2935	0
263	20230818	155800	51952685	2935	2935	2935	2935	0
264	20230818	155700	51952685	2935	2935	2935	2935	0
265	20230818	155600	51952685	2935	2935	2935	2935	0
266	20230818	155500	51952685	2935	2935	2935	2935	0
267	20230818	155400	51952685	2935	2935	2935	2935	0
268	20230818	155300	51952685	2935	2935	2935	2935	0
269	20230818	155200	51952685	2935	2935	2935	2935	0
270	20230818	155100	51952685	2935	2935	2935	2935	0
271	20230818	155000	51952685	2935	2935	2935	2935	0
272	20230818	154900	51952685	2935	2935	2935	2935	250
273	20230818	154800	51952685	2935	2935	2935	2935	0
274	20230818	154700	51952685	2935	2935	2935	2935	0
275	20230818	154600	51952685	2935	2935	2935	2935	0
276	20230818	154500	51952685	2935	2935	2935	2935	0
277	20230818	154400	51952685	2935	2935	2935	2935	0
278	20230818	154300	51952685	2935	2935	2935	2935	0
279	20230818	154200	51952685	2935	2935	2935	2935	0
280	20230818	154100	51952685	2935	2935	2935	2935	0
281	20230818	154000	51952685	2935	2935	2935	2935	0
282	20230818	153900	51952685	2935	2935	2935	2935	0
283	20230818	153800	51952685	2935	2935	2935	2935	0
284	20230818	153700	51952685	2935	2935	2935	2935	0
285	20230818	153600	51952685	2935	2935	2935	2935	0
286	20230818	153500	51952685	2935	2935	2935	2935	0
287	20230818	153400	51952685	2935	2935	2935	2935	0
288	20230818	153300	51952685	2935	2935	2935	2935	0
289	20230818	153200	51952685	2935	2935	2935	2935	0
290	20230818	153100	51952685	2935	2935	2935	2935	0
291	20230818	153000	51952685	2935	2935	2935	2935	250
292	20230818	152900	51218935	2960	2960	2960	2960	0
293	20230818	152800	51218935	2960	2960	2960	2960	0
294	20230818	152700	51218935	2960	2960	2960	2960	0
295	20230818	152600	51218935	2960	2960	2960	2960	0
296	20230818	152500	51218935	2960	2960	2960	2960	0
297	20230818	152400	51218935	2960	2960	2960	2960	0
298	20230818	152300	51218935	2960	2960	2960	2960	0
299	20230818	152200	51218935	2960	2960	2960	2960	0
300	20230818	152100	51218935	2960	2960	2960	2960	0
301	20230818	152000	51218935	2960	2960	2960	2960	0
302	20230818	151900	51218935	2960	2960	2960	2935	44
303	20230818	151800	51089745	2960	2960	2960	2960	1
304	20230818	151700	51086785	2960	2960	2960	2960	0
305	20230818	151600	51086785	2960	2960	2960	2960	1
306	20230818	151500	51083825	2935	2935	2935	2935	32
307	20230818	151400	50989905	2965	2965	2965	2965	0
308	20230818	151300	50989905	2965	2965	2965	2965	0
309	20230818	151200	50989905	2965	2965	2965	2965	0
310	20230818	151100	50989905	2965	2965	2965	2965	0
311	20230818	151000	50989905	2965	2965	2965	2965	0
312	20230818	150900	50989905	2965	2965	2965	2965	0
313	20230818	150800	50989905	2965	2965	2965	2965	0
314	20230818	150700	50989905	2965	2955	2965	2955	19
315	20230818	150600	50933690	2955	2955	2955	2955	0
316	20230818	150500	50933690	2955	2955	2955	2955	0
317	20230818	150400	50933690	2955	2950	2955	2950	13
318	20230818	150300	50895320	2950	2950	2950	2950	60
319	20230818	150200	50718320	2950	2950	2950	2950	0
320	20230818	150100	50718320	2950	2950	2950	2950	0
321	20230818	150000	50718320	2950	2950	2950	2950	0
322	20230818	145900	50718320	2950	2950	2950	2950	0
323	20230818	145800	50718320	2950	2950	2950	2950	0
324	20230818	145700	50718320	2950	2950	2950	2950	0
325	20230818	145600	50718320	2950	2950	2950	2950	0
326	20230818	145500	50718320	2950	2950	2950	2950	0
327	20230818	145400	50718320	2950	2950	2950	2950	0
328	20230818	145300	50718320	2950	2950	2950	2950	0
329	20230818	145200	50718320	2950	2950	2950	2950	0
330	20230818	145100	50718320	2950	2950	2950	2950	0
331	20230818	145000	50718320	2950	2950	2950	2950	0
332	20230818	144900	50718320	2950	2950	2950	2950	0
333	20230818	144800	50718320	2950	2950	2950	2950	0
334	20230818	144700	50718320	2950	2950	2950	2950	0
335	20230818	144600	50718320	2950	2950	2950	2950	10
336	20230818	144500	50688820	2955	2955	2955	2955	0
337	20230818	144400	50688820	2955	2955	2955	2955	0
338	20230818	144300	50688820	2955	2955	2955	2955	0
339	20230818	144200	50688820	2955	2955	2955	2955	0
340	20230818	144100	50688820	2955	2955	2955	2955	0
341	20230818	144000	50688820	2955	2955	2955	2955	0
342	20230818	143900	50688820	2955	2935	2955	2935	54
343	20230818	143800	50529670	2930	2930	2930	2930	1
344	20230818	143700	50526740	2930	2930	2930	2930	0
345	20230818	143600	50526740	2930	2930	2930	2930	0
346	20230818	143500	50526740	2930	2930	2930	2930	0
347	20230818	143400	50526740	2930	2930	2930	2930	0
348	20230818	143300	50526740	2930	2930	2930	2930	0
349	20230818	143200	50526740	2930	2930	2930	2930	0
350	20230818	143100	50526740	2930	2930	2930	2930	10
351	20230818	143000	50497440	2930	2930	2930	2930	0
352	20230818	142900	50497440	2930	2930	2930	2930	0
353	20230818	142800	50497440	2930	2930	2930	2930	6
354	20230818	142700	50479860	2930	2930	2930	2930	6
355	20230818	142600	50462280	2930	2930	2930	2930	0
356	20230818	142500	50462280	2930	2930	2930	2930	0
357	20230818	142400	50462280	2930	2930	2930	2930	0
358	20230818	142300	50462280	2930	2930	2930	2930	0
359	20230818	142200	50462280	2930	2930	2930	2930	0
360	20230818	142100	50462280	2930	2930	2930	2930	0
361	20230818	142000	50462280	2930	2930	2930	2930	0
362	20230818	141900	50462280	2930	2930	2930	2930	3
363	20230818	141800	50453490	2930	2930	2930	2930	0
364	20230818	141700	50453490	2930	2930	2930	2930	0
365	20230818	141600	50453490	2930	2930	2930	2930	0
366	20230818	141500	50453490	2930	2930	2930	2930	0
367	20230818	141400	50453490	2930	2930	2930	2930	0
368	20230818	141300	50453490	2930	2930	2930	2930	0
369	20230818	141200	50453490	2930	2930	2930	2930	0
370	20230818	141100	50453490	2930	2930	2930	2930	0
371	20230818	141000	50453490	2930	2930	2930	2930	0
372	20230818	140900	50453490	2930	2930	2930	2930	0
373	20230818	140800	50453490	2930	2930	2930	2930	38
374	20230818	140700	50342150	2930	2930	2930	2930	0
375	20230818	140600	50342150	2930	2930	2930	2930	0
376	20230818	140500	50342150	2930	2930	2930	2930	30
377	20230818	140400	50254250	2930	2930	2930	2930	0
378	20230818	140300	50254250	2930	2930	2930	2930	20
379	20230818	140200	50195650	2930	2930	2930	2930	0
380	20230818	140100	50195650	2930	2930	2930	2930	0
381	20230818	140000	50195650	2930	2930	2930	2930	0
382	20230818	135900	50195650	2930	2930	2930	2930	0
383	20230818	135800	50195650	2930	2930	2930	2930	8
384	20230818	135700	50172210	2930	2930	2930	2930	0
385	20230818	135600	50172210	2930	2930	2930	2930	229
386	20230818	135500	49501240	2930	2930	2930	2930	0
387	20230818	135400	49501240	2930	2930	2930	2930	0
388	20230818	135300	49501240	2930	2930	2930	2930	25
389	20230818	135200	49427990	2930	2930	2930	2930	0
390	20230818	135100	49427990	2930	2930	2930	2930	0
391	20230818	135000	49427990	2930	2930	2930	2930	0
392	20230818	134900	49427990	2930	2930	2930	2930	0
393	20230818	134800	49427990	2930	2930	2930	2930	0
394	20230818	134700	49427990	2930	2930	2930	2930	0
395	20230818	134600	49427990	2930	2930	2930	2930	0
396	20230818	134500	49427990	2930	2930	2930	2930	0
397	20230818	134400	49427990	2930	2930	2930	2930	3
398	20230818	134300	49419200	2930	2930	2930	2930	7
399	20230818	134200	49398690	2930	2930	2930	2930	85
400	20230818	134100	49149640	2930	2930	2930	2930	120
401	20230818	134000	48798040	2930	2930	2930	2930	0
402	20230818	133900	48798040	2930	2930	2930	2930	0
403	20230818	133800	48798040	2930	2935	2935	2930	40
404	20230818	133700	48680740	2930	2930	2930	2930	0
405	20230818	133600	48680740	2930	2930	2930	2930	0
406	20230818	133500	48680740	2930	2930	2930	2930	0
407	20230818	133400	48680740	2930	2930	2930	2930	0
408	20230818	133300	48680740	2930	2930	2930	2930	40
409	20230818	133200	48563540	2930	2930	2930	2930	37
410	20230818	133100	48455130	2930	2930	2930	2930	17
411	20230818	133000	48405320	2925	2925	2925	2925	0
412	20230818	132900	48405320	2925	2925	2925	2925	4
413	20230818	132800	48393620	2935	2935	2935	2935	0
414	20230818	132700	48393620	2935	2935	2935	2935	0
415	20230818	132600	48393620	2935	2935	2935	2935	1
416	20230818	132500	48390685	2935	2935	2935	2935	5
417	20230818	132400	48376010	2945	2945	2945	2945	0
418	20230818	132300	48376010	2945	2945	2945	2945	0
419	20230818	132200	48376010	2945	2945	2945	2945	0
420	20230818	132100	48376010	2945	2945	2945	2945	0
421	20230818	132000	48376010	2945	2945	2945	2945	0
422	20230818	131900	48376010	2945	2945	2945	2945	0
423	20230818	131800	48376010	2945	2945	2945	2945	0
424	20230818	131700	48376010	2945	2930	2945	2930	1230
425	20230818	131600	44757260	2930	2925	2930	2925	35
426	20230818	131500	44654715	2895	2895	2895	2895	0
427	20230818	131400	44654715	2895	2895	2895	2895	0
428	20230818	131300	44654715	2895	2895	2895	2895	0
429	20230818	131200	44654715	2895	2910	2910	2895	131
430	20230818	131100	44274685	2935	2935	2935	2935	0
431	20230818	131000	44274685	2935	2935	2935	2935	0
432	20230818	130900	44274685	2935	2935	2935	2935	7
433	20230818	130800	44254140	2935	2935	2935	2935	0
434	20230818	130700	44254140	2935	2935	2935	2935	0
435	20230818	130600	44254140	2935	2935	2935	2935	0
436	20230818	130500	44254140	2935	2935	2935	2935	0
437	20230818	130400	44254140	2935	2935	2935	2935	0
438	20230818	130300	44254140	2935	2935	2935	2935	0
439	20230818	130200	44254140	2935	2935	2935	2935	0
440	20230818	130100	44254140	2935	2930	2935	2930	27
441	20230818	130000	44175025	2930	2930	2930	2930	0
442	20230818	125900	44175025	2930	2930	2930	2930	0
443	20230818	125800	44175025	2930	2930	2930	2930	0
444	20230818	125700	44175025	2930	2930	2930	2930	2
445	20230818	125600	44169165	2935	2935	2935	2935	0
446	20230818	125500	44169165	2935	2935	2935	2935	2
447	20230818	125400	44163295	2900	2910	2910	2900	110
448	20230818	125300	43844260	2920	2920	2920	2920	1
449	20230818	125200	43841340	2930	2930	2930	2930	0
450	20230818	125100	43841340	2930	2930	2930	2930	0
451	20230818	125000	43841340	2930	2930	2930	2930	0
452	20230818	124900	43841340	2930	2930	2930	2930	0
453	20230818	124800	43841340	2930	2930	2930	2930	0
454	20230818	124700	43841340	2930	2930	2930	2930	0
455	20230818	124600	43841340	2930	2930	2930	2930	0
456	20230818	124500	43841340	2930	2930	2930	2930	0
457	20230818	124400	43841340	2930	2930	2930	2930	0
458	20230818	124300	43841340	2930	2930	2930	2930	0
459	20230818	124200	43841340	2930	2930	2930	2930	0
460	20230818	124100	43841340	2930	2930	2930	2930	0
461	20230818	124000	43841340	2930	2930	2930	2930	1
462	20230818	123900	43838410	2930	2930	2930	2930	0
463	20230818	123800	43838410	2930	2930	2930	2930	0
464	20230818	123700	43838410	2930	2930	2930	2930	0
465	20230818	123600	43838410	2930	2930	2930	2930	0
466	20230818	123500	43838410	2930	2930	2930	2930	0
467	20230818	123400	43838410	2930	2930	2930	2930	0
468	20230818	123300	43838410	2930	2930	2930	2930	0
469	20230818	123200	43838410	2930	2930	2930	2930	0
470	20230818	123100	43838410	2930	2930	2930	2930	0
471	20230818	123000	43838410	2930	2930	2930	2930	0
472	20230818	122900	43838410	2930	2930	2930	2930	0
473	20230818	122800	43838410	2930	2930	2930	2930	0
474	20230818	122700	43838410	2930	2930	2930	2930	0
475	20230818	122600	43838410	2930	2930	2930	2930	0
476	20230818	122500	43838410	2930	2930	2930	2930	0
477	20230818	122400	43838410	2930	2930	2930	2930	0
478	20230818	122300	43838410	2930	2930	2930	2930	0
479	20230818	122200	43838410	2930	2930	2930	2930	0
480	20230818	122100	43838410	2930	2930	2930	2930	1
481	20230818	122000	43835480	2930	2930	2930	2930	0
482	20230818	121900	43835480	2930	2930	2930	2930	0
483	20230818	121800	43835480	2930	2930	2930	2930	0
484	20230818	121700	43835480	2930	2930	2930	2930	0
485	20230818	121600	43835480	2930	2930	2930	2930	0
486	20230818	121500	43835480	2930	2930	2930	2930	0
487	20230818	121400	43835480	2930	2930	2930	2930	0
488	20230818	121300	43835480	2930	2930	2930	2930	0
489	20230818	121200	43835480	2930	2930	2930	2930	0
490	20230818	121100	43835480	2930	2930	2930	2930	0
491	20230818	121000	43835480	2930	2930	2930	2930	0
492	20230818	120900	43835480	2930	2930	2930	2930	0
493	20230818	120800	43835480	2930	2930	2930	2930	0
494	20230818	120700	43835480	2930	2930	2930	2930	0
495	20230818	120600	43835480	2930	2930	2930	2930	0
496	20230818	120500	43835480	2930	2930	2930	2930	0
497	20230818	120400	43835480	2930	2930	2930	2930	0
498	20230818	120300	43835480	2930	2930	2930	2930	0
499	20230818	120200	43835480	2930	2930	2930	2930	1
500	20230818	120100	43832550	2930	2930	2930	2930	0
501	20230818	120000	43832550	2930	2915	2930	2915	170
502	20230818	115900	43334465	2930	2930	2930	2930	0
503	20230818	115800	43334465	2930	2930	2930	2930	0
504	20230818	115700	43334465	2930	2930	2930	2930	2
505	20230818	115600	43328605	2930	2930	2930	2930	0
506	20230818	115500	43328605	2930	2930	2930	2930	0
507	20230818	115400	43328605	2930	2925	2930	2925	29
508	20230818	115300	43243775	2925	2920	2925	2920	833
509	20230818	115200	40811405	2930	2930	2930	2930	0
510	20230818	115100	40811405	2930	2930	2930	2930	0
511	20230818	115000	40811405	2930	2930	2930	2930	0
512	20230818	114900	40811405	2930	2930	2930	2930	0
513	20230818	114800	40811405	2930	2930	2930	2930	0
514	20230818	114700	40811405	2930	2930	2930	2930	0
515	20230818	114600	40811405	2930	2930	2930	2930	0
516	20230818	114500	40811405	2930	2930	2930	2930	0
517	20230818	114400	40811405	2930	2930	2930	2930	0
518	20230818	114300	40811405	2930	2930	2930	2930	0
519	20230818	114200	40811405	2930	2930	2930	2930	0
520	20230818	114100	40811405	2930	2930	2930	2930	0
521	20230818	114000	40811405	2930	2930	2930	2930	0
522	20230818	113900	40811405	2930	2930	2930	2930	0
523	20230818	113800	40811405	2930	2930	2930	2930	1
524	20230818	113700	40808475	2930	2930	2930	2930	0
525	20230818	113600	40808475	2930	2930	2930	2930	0
526	20230818	113500	40808475	2930	2930	2930	2930	2
527	20230818	113400	40802615	2925	2925	2925	2925	0
528	20230818	113300	40802615	2925	2925	2925	2925	0
529	20230818	113200	40802615	2925	2925	2925	2925	0
530	20230818	113100	40802615	2925	2925	2925	2925	0
531	20230818	113000	40802615	2925	2925	2925	2925	0
532	20230818	112900	40802615	2925	2925	2925	2925	0
533	20230818	112800	40802615	2925	2925	2925	2925	311
534	20230818	112700	39892940	2920	2920	2920	2920	0
535	20230818	112600	39892940	2920	2900	2920	2900	3575
536	20230818	112500	29453960	2920	2920	2920	2920	0
537	20230818	112400	29453960	2920	2920	2920	2920	0
538	20230818	112300	29453960	2920	2920	2920	2920	0
539	20230818	112200	29453960	2920	2920	2920	2920	0
540	20230818	112100	29453960	2920	2920	2920	2920	0
541	20230818	112000	29453960	2920	2915	2920	2910	38
542	20230818	111900	29343165	2915	2915	2915	2915	141
543	20230818	111800	28932150	2920	2920	2920	2920	0
544	20230818	111700	28932150	2920	2920	2920	2920	0
545	20230818	111600	28932150	2920	2920	2920	2920	0
546	20230818	111500	28932150	2920	2920	2920	2920	0
547	20230818	111400	28932150	2920	2920	2920	2920	0
548	20230818	111300	28932150	2920	2915	2920	2915	31
549	20230818	111200	28841780	2915	2915	2915	2915	0
550	20230818	111100	28841780	2915	2915	2915	2915	346
551	20230818	111000	27833190	2915	2915	2915	2915	2
552	20230818	110900	27827360	2900	2900	2900	2900	0
553	20230818	110800	27827360	2900	2900	2900	2900	0
554	20230818	110700	27827360	2900	2900	2900	2900	1
555	20230818	110600	27824460	2905	2905	2905	2905	149
556	20230818	110500	27391615	2905	2900	2905	2900	32
557	20230818	110400	27298805	2900	2900	2900	2900	5
558	20230818	110300	27284305	2900	2900	2900	2900	0
559	20230818	110200	27284305	2900	2900	2900	2900	0
560	20230818	110100	27284305	2900	2900	2900	2900	0
561	20230818	110000	27284305	2900	2900	2900	2900	2
562	20230818	105900	27278505	2895	2895	2895	2895	4
563	20230818	105800	27266925	2905	2905	2905	2905	0
564	20230818	105700	27266925	2905	2905	2905	2905	0
565	20230818	105600	27266925	2905	2900	2905	2895	300
566	20230818	105500	26397680	2920	2920	2920	2920	0
567	20230818	105400	26397680	2920	2920	2920	2920	0
568	20230818	105300	26397680	2920	2920	2920	2920	0
569	20230818	105200	26397680	2920	2920	2920	2920	0
570	20230818	105100	26397680	2920	2920	2920	2920	0
571	20230818	105000	26397680	2920	2920	2920	2920	0
572	20230818	104900	26397680	2920	2920	2920	2910	144
573	20230818	104800	25978580	2910	2910	2910	2910	37
574	20230818	104700	25870910	2900	2900	2900	2900	0
575	20230818	104600	25870910	2900	2900	2900	2900	9
576	20230818	104500	25844810	2900	2900	2900	2900	16
577	20230818	104400	25798410	2900	2900	2900	2900	0
578	20230818	104300	25798410	2900	2900	2900	2900	0
579	20230818	104200	25798410	2900	2900	2900	2900	0
580	20230818	104100	25798410	2900	2900	2900	2895	52
581	20230818	104000	25647710	2900	2900	2900	2900	0
582	20230818	103900	25647710	2900	2900	2900	2900	0
583	20230818	103800	25647710	2900	2910	2910	2890	205
584	20230818	103700	25055200	2915	2915	2915	2915	0
585	20230818	103600	25055200	2915	2915	2915	2915	0
586	20230818	103500	25055200	2915	2915	2915	2915	100
587	20230818	103400	24763700	2920	2905	2920	2905	23
588	20230818	103300	24696755	2910	2910	2910	2910	20
589	20230818	103200	24638555	2905	2905	2905	2905	2
590	20230818	103100	24632745	2920	2920	2920	2920	0
591	20230818	103000	24632745	2920	2910	2920	2910	7
592	20230818	102900	24612340	2915	2895	2915	2895	653
593	20230818	102800	22721705	2895	2895	2895	2895	0
594	20230818	102700	22721705	2895	2890	2895	2890	442
595	20230818	102600	21444315	2895	2895	2895	2895	0
596	20230818	102500	21444315	2895	2895	2895	2895	2
597	20230818	102400	21438525	2885	2905	2905	2885	994
598	20230818	102300	18567855	2920	2920	2920	2920	0
599	20230818	102200	18567855	2920	2905	2920	2905	207
600	20230818	102100	17963465	2890	2905	2905	2890	901
601	20230818	102000	15359500	2925	2925	2925	2925	0
602	20230818	101900	15359500	2925	2890	2925	2890	41
603	20230818	101800	15240680	2895	2900	2900	2895	72
604	20230818	101700	15032120	2900	2900	2900	2900	130
605	20230818	101600	14655120	2915	2915	2915	2915	0
606	20230818	101500	14655120	2915	2915	2915	2915	0
607	20230818	101400	14655120	2915	2915	2915	2915	0
608	20230818	101300	14655120	2915	2915	2915	2915	0
609	20230818	101200	14655120	2915	2915	2915	2915	50
610	20230818	101100	14509370	2915	2920	2925	2915	3
611	20230818	101000	14500610	2915	2910	2925	2910	6
612	20230818	100900	14483105	2900	2900	2900	2900	0
613	20230818	100800	14483105	2900	2900	2900	2900	1
614	20230818	100700	14480205	2925	2925	2925	2925	0
615	20230818	100600	14480205	2925	2920	2925	2900	14
616	20230818	100500	14439450	2900	2925	2925	2900	61
617	20230818	100400	14262225	2930	2930	2930	2930	0
618	20230818	100300	14262225	2930	2930	2930	2930	0
619	20230818	100200	14262225	2930	2930	2930	2930	0
620	20230818	100100	14262225	2930	2930	2930	2930	0
621	20230818	100000	14262225	2930	2930	2930	2930	0
622	20230818	095900	14262225	2930	2915	2930	2905	17
623	20230818	095800	14212755	2910	2935	2960	2910	133
624	20230818	095700	13824885	2930	2935	2960	2925	11
625	20230818	095600	13792470	2925	2930	2935	2925	3
626	20230818	095500	13783680	2960	2960	2960	2960	0
627	20230818	095400	13783680	2960	2960	2960	2960	0
628	20230818	095300	13783680	2960	2960	2960	2960	0
629	20230818	095200	13783680	2960	2960	2960	2960	0
630	20230818	095100	13783680	2960	2950	2960	2920	28
631	20230818	095000	13701020	2920	2930	2930	2920	17
632	20230818	094900	13651370	2920	2955	2955	2920	2
633	20230818	094800	13645495	2925	2925	2925	2925	0
634	20230818	094700	13645495	2925	2925	2925	2925	0
635	20230818	094600	13645495	2925	2925	2925	2925	1
636	20230818	094500	13642570	2960	2960	2960	2960	0
637	20230818	094400	13642570	2960	2960	2960	2960	0
638	20230818	094300	13642570	2960	2960	2960	2960	0
639	20230818	094200	13642570	2960	2960	2960	2960	0
640	20230818	094100	13642570	2960	2960	2960	2960	0
641	20230818	094000	13642570	2960	2960	2960	2960	0
642	20230818	093900	13642570	2960	2910	2960	2910	69
643	20230818	093800	13441410	2930	2930	2930	2930	0
644	20230818	093700	13441410	2930	2925	2930	2910	5
645	20230818	093600	13426790	2915	2930	2930	2915	35
646	20230818	093500	13324360	2930	2930	2930	2930	0
647	20230818	093400	13324360	2930	2960	2960	2930	90
648	20230818	093300	13057990	2960	2960	2960	2960	0
649	20230818	093200	13057990	2960	2915	2960	2915	77
650	20230818	093100	12832650	2920	2915	2920	2910	3
651	20230818	093000	12823905	2920	2920	2960	2920	634
652	20230818	092900	10958920	2910	2915	2955	2910	376
653	20230818	092800	9854095	2920	2950	2950	2920	13
654	20230818	092700	9816075	2925	2925	2925	2925	11
655	20230818	092600	9783900	2955	2955	2955	2955	0
656	20230818	092500	9783900	2955	2955	2955	2955	0
657	20230818	092400	9783900	2955	2955	2955	2955	0
658	20230818	092300	9783900	2955	2955	2955	2955	0
659	20230818	092200	9783900	2955	2955	2955	2955	0
660	20230818	092100	9783900	2955	2955	2955	2955	0
661	20230818	092000	9783900	2955	2955	2955	2955	0
662	20230818	091900	9783900	2955	2955	2955	2955	0
663	20230818	091800	9783900	2955	2955	2955	2955	2
664	20230818	091700	9777990	2950	2925	2950	2915	86
665	20230818	091600	9525575	2905	2930	2940	2905	107
666	20230818	091500	9214565	2930	2915	2930	2905	443
667	20230818	091400	7925690	2950	2950	2950	2950	2
668	20230818	091300	7919790	2920	2920	2920	2920	0
669	20230818	091200	7919790	2920	2950	2950	2920	6
670	20230818	091100	7902120	2920	2920	2920	2920	6
671	20230818	091000	7884600	2955	2955	2955	2955	0
672	20230818	090900	7884600	2955	2955	2955	2955	0
673	20230818	090800	7884600	2955	2955	2955	2925	9
674	20230818	090700	7858185	2930	2930	2960	2930	57
675	20230818	090600	7690745	2930	2930	2930	2930	5
676	20230818	090500	7676095	2915	2915	2915	2915	4
677	20230818	090400	7664435	2920	2920	2920	2920	0
678	20230818	090300	7664435	2920	2920	2920	2920	0
679	20230818	090200	7664435	2920	2920	2920	2920	337
680	20230818	090100	6680395	2925	2925	2925	2925	1
681	20230818	090000	6677470	2930	2930	2930	2930	2279