KissMeData/448730/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	210100	250969555	5000	5000	5000	5000	204
3	20230817	210000	250969555	5000	5000	5000	5000	0
4	20230817	205900	250969555	5000	5000	5000	5000	0
5	20230817	205800	250969555	5000	5000	5000	5000	0
6	20230817	205700	250969555	5000	5000	5000	5000	0
7	20230817	205600	250969555	5000	5000	5000	5000	0
8	20230817	205500	250969555	5000	5000	5000	5000	0
9	20230817	205400	250969555	5000	5000	5000	5000	0
10	20230817	205300	250969555	5000	5000	5000	5000	0
11	20230817	205200	250969555	5000	5000	5000	5000	0
12	20230817	205100	250969555	5000	5000	5000	5000	0
13	20230817	205000	250969555	5000	5000	5000	5000	0
14	20230817	204900	250969555	5000	5000	5000	5000	0
15	20230817	204800	250969555	5000	5000	5000	5000	0
16	20230817	204700	250969555	5000	5000	5000	5000	0
17	20230817	204600	250969555	5000	5000	5000	5000	0
18	20230817	204500	250969555	5000	5000	5000	5000	0
19	20230817	204400	250969555	5000	5000	5000	5000	0
20	20230817	204300	250969555	5000	5000	5000	5000	0
21	20230817	204200	250969555	5000	5000	5000	5000	0
22	20230817	204100	250969555	5000	5000	5000	5000	0
23	20230817	204000	250969555	5000	5000	5000	5000	0
24	20230817	203900	250969555	5000	5000	5000	5000	0
25	20230817	203800	250969555	5000	5000	5000	5000	0
26	20230817	203700	250969555	5000	5000	5000	5000	0
27	20230817	203600	250969555	5000	5000	5000	5000	0
28	20230817	203500	250969555	5000	5000	5000	5000	0
29	20230817	203400	250969555	5000	5000	5000	5000	0
30	20230817	203300	250969555	5000	5000	5000	5000	0
31	20230817	203200	250969555	5000	5000	5000	5000	0
32	20230817	203100	250969555	5000	5000	5000	5000	204
33	20230817	203000	250969555	5000	5000	5000	5000	0
34	20230817	202900	250969555	5000	5000	5000	5000	0
35	20230817	202800	250969555	5000	5000	5000	5000	0
36	20230817	202700	250969555	5000	5000	5000	5000	0
37	20230817	202600	250969555	5000	5000	5000	5000	0
38	20230817	202500	250969555	5000	5000	5000	5000	0
39	20230817	202400	250969555	5000	5000	5000	5000	0
40	20230817	202300	250969555	5000	5000	5000	5000	0
41	20230817	202200	250969555	5000	5000	5000	5000	0
42	20230817	202100	250969555	5000	5000	5000	5000	0
43	20230817	202000	250969555	5000	5000	5000	5000	0
44	20230817	201900	250969555	5000	5000	5000	5000	0
45	20230817	201800	250969555	5000	5000	5000	5000	0
46	20230817	201700	250969555	5000	5000	5000	5000	0
47	20230817	201600	250969555	5000	5000	5000	5000	0
48	20230817	201500	250969555	5000	5000	5000	5000	0
49	20230817	201400	250969555	5000	5000	5000	5000	0
50	20230817	201300	250969555	5000	5000	5000	5000	0
51	20230817	201200	250969555	5000	5000	5000	5000	0
52	20230817	201100	250969555	5000	5000	5000	5000	0
53	20230817	201000	250969555	5000	5000	5000	5000	0
54	20230817	200900	250969555	5000	5000	5000	5000	0
55	20230817	200800	250969555	5000	5000	5000	5000	0
56	20230817	200700	250969555	5000	5000	5000	5000	0
57	20230817	200600	250969555	5000	5000	5000	5000	0
58	20230817	200500	250969555	5000	5000	5000	5000	0
59	20230817	200400	250969555	5000	5000	5000	5000	0
60	20230817	200300	250969555	5000	5000	5000	5000	0
61	20230817	200200	250969555	5000	5000	5000	5000	0
62	20230817	200100	250969555	5000	5000	5000	5000	204
63	20230817	200000	250969555	5000	5000	5000	5000	0
64	20230817	195900	250969555	5000	5000	5000	5000	0
65	20230817	195800	250969555	5000	5000	5000	5000	0
66	20230817	195700	250969555	5000	5000	5000	5000	0
67	20230817	195600	250969555	5000	5000	5000	5000	0
68	20230817	195500	250969555	5000	5000	5000	5000	0
69	20230817	195400	250969555	5000	5000	5000	5000	0
70	20230817	195300	250969555	5000	5000	5000	5000	0
71	20230817	195200	250969555	5000	5000	5000	5000	0
72	20230817	195100	250969555	5000	5000	5000	5000	0
73	20230817	195000	250969555	5000	5000	5000	5000	0
74	20230817	194900	250969555	5000	5000	5000	5000	0
75	20230817	194800	250969555	5000	5000	5000	5000	0
76	20230817	194700	250969555	5000	5000	5000	5000	0
77	20230817	194600	250969555	5000	5000	5000	5000	0
78	20230817	194500	250969555	5000	5000	5000	5000	0
79	20230817	194400	250969555	5000	5000	5000	5000	0
80	20230817	194300	250969555	5000	5000	5000	5000	0
81	20230817	194200	250969555	5000	5000	5000	5000	0
82	20230817	194100	250969555	5000	5000	5000	5000	0
83	20230817	194000	250969555	5000	5000	5000	5000	0
84	20230817	193900	250969555	5000	5000	5000	5000	0
85	20230817	193800	250969555	5000	5000	5000	5000	0
86	20230817	193700	250969555	5000	5000	5000	5000	0
87	20230817	193600	250969555	5000	5000	5000	5000	0
88	20230817	193500	250969555	5000	5000	5000	5000	0
89	20230817	193400	250969555	5000	5000	5000	5000	0
90	20230817	193300	250969555	5000	5000	5000	5000	0
91	20230817	193200	250969555	5000	5000	5000	5000	0
92	20230817	193100	250969555	5000	5000	5000	5000	204
93	20230817	193000	250969555	5000	5000	5000	5000	0
94	20230817	192900	250969555	5000	5000	5000	5000	0
95	20230817	192800	250969555	5000	5000	5000	5000	0
96	20230817	192700	250969555	5000	5000	5000	5000	0
97	20230817	192600	250969555	5000	5000	5000	5000	0
98	20230817	192500	250969555	5000	5000	5000	5000	0
99	20230817	192400	250969555	5000	5000	5000	5000	0
100	20230817	192300	250969555	5000	5000	5000	5000	0
101	20230817	192200	250969555	5000	5000	5000	5000	0
102	20230817	192100	250969555	5000	5000	5000	5000	0
103	20230817	192000	250969555	5000	5000	5000	5000	0
104	20230817	191900	250969555	5000	5000	5000	5000	0
105	20230817	191800	250969555	5000	5000	5000	5000	0
106	20230817	191700	250969555	5000	5000	5000	5000	0
107	20230817	191600	250969555	5000	5000	5000	5000	0
108	20230817	191500	250969555	5000	5000	5000	5000	0
109	20230817	191400	250969555	5000	5000	5000	5000	0
110	20230817	191300	250969555	5000	5000	5000	5000	0
111	20230817	191200	250969555	5000	5000	5000	5000	0
112	20230817	191100	250969555	5000	5000	5000	5000	0
113	20230817	191000	250969555	5000	5000	5000	5000	0
114	20230817	190900	250969555	5000	5000	5000	5000	0
115	20230817	190800	250969555	5000	5000	5000	5000	0
116	20230817	190700	250969555	5000	5000	5000	5000	0
117	20230817	190600	250969555	5000	5000	5000	5000	0
118	20230817	190500	250969555	5000	5000	5000	5000	0
119	20230817	190400	250969555	5000	5000	5000	5000	0
120	20230817	190300	250969555	5000	5000	5000	5000	0
121	20230817	190200	250969555	5000	5000	5000	5000	0
122	20230817	190100	250969555	5000	5000	5000	5000	204
123	20230817	190000	250969555	5000	5000	5000	5000	0
124	20230817	185900	250969555	5000	5000	5000	5000	0
125	20230817	185800	250969555	5000	5000	5000	5000	0
126	20230817	185700	250969555	5000	5000	5000	5000	0
127	20230817	185600	250969555	5000	5000	5000	5000	0
128	20230817	185500	250969555	5000	5000	5000	5000	0
129	20230817	185400	250969555	5000	5000	5000	5000	0
130	20230817	185300	250969555	5000	5000	5000	5000	0
131	20230817	185200	250969555	5000	5000	5000	5000	0
132	20230817	185100	250969555	5000	5000	5000	5000	0
133	20230817	185000	250969555	5000	5000	5000	5000	0
134	20230817	184900	250969555	5000	5000	5000	5000	0
135	20230817	184800	250969555	5000	5000	5000	5000	0
136	20230817	184700	250969555	5000	5000	5000	5000	0
137	20230817	184600	250969555	5000	5000	5000	5000	0
138	20230817	184500	250969555	5000	5000	5000	5000	0
139	20230817	184400	250969555	5000	5000	5000	5000	0
140	20230817	184300	250969555	5000	5000	5000	5000	0
141	20230817	184200	250969555	5000	5000	5000	5000	0
142	20230817	184100	250969555	5000	5000	5000	5000	0
143	20230817	184000	250969555	5000	5000	5000	5000	0
144	20230817	183900	250969555	5000	5000	5000	5000	0
145	20230817	183800	250969555	5000	5000	5000	5000	0
146	20230817	183700	250969555	5000	5000	5000	5000	0
147	20230817	183600	250969555	5000	5000	5000	5000	0
148	20230817	183500	250969555	5000	5000	5000	5000	0
149	20230817	183400	250969555	5000	5000	5000	5000	0
150	20230817	183300	250969555	5000	5000	5000	5000	0
151	20230817	183200	250969555	5000	5000	5000	5000	0
152	20230817	183100	250969555	5000	5000	5000	5000	204
153	20230817	183000	250969555	5000	5000	5000	5000	0
154	20230817	182900	250969555	5000	5000	5000	5000	0
155	20230817	182800	250969555	5000	5000	5000	5000	0
156	20230817	182700	250969555	5000	5000	5000	5000	0
157	20230817	182600	250969555	5000	5000	5000	5000	0
158	20230817	182500	250969555	5000	5000	5000	5000	0
159	20230817	182400	250969555	5000	5000	5000	5000	0
160	20230817	182300	250969555	5000	5000	5000	5000	0
161	20230817	182200	250969555	5000	5000	5000	5000	0
162	20230817	182100	250969555	5000	5000	5000	5000	0
163	20230817	182000	250969555	5000	5000	5000	5000	0
164	20230817	181900	250969555	5000	5000	5000	5000	0
165	20230817	181800	250969555	5000	5000	5000	5000	0
166	20230817	181700	250969555	5000	5000	5000	5000	0
167	20230817	181600	250969555	5000	5000	5000	5000	0
168	20230817	181500	250969555	5000	5000	5000	5000	0
169	20230817	181400	250969555	5000	5000	5000	5000	0
170	20230817	181300	250969555	5000	5000	5000	5000	0
171	20230817	181200	250969555	5000	5000	5000	5000	0
172	20230817	181100	250969555	5000	5000	5000	5000	0
173	20230817	181000	250969555	5000	5000	5000	5000	0
174	20230817	180900	250969555	5000	5000	5000	5000	0
175	20230817	180800	250969555	5000	5000	5000	5000	0
176	20230817	180700	250969555	5000	5000	5000	5000	0
177	20230817	180600	250969555	5000	5000	5000	5000	0
178	20230817	180500	250969555	5000	5000	5000	5000	0
179	20230817	180400	250969555	5000	5000	5000	5000	0
180	20230817	180300	250969555	5000	5000	5000	5000	0
181	20230817	180200	250969555	5000	5000	5000	5000	0
182	20230817	180100	250969555	5000	5000	5000	5000	204
183	20230817	180000	250969555	5000	5000	5000	5000	0
184	20230817	175900	250969555	5000	5000	5000	5000	0
185	20230817	175800	250969555	5000	5000	5000	5000	0
186	20230817	175700	250969555	5000	5000	5000	5000	0
187	20230817	175600	250969555	5000	5000	5000	5000	0
188	20230817	175500	250969555	5000	5000	5000	5000	0
189	20230817	175400	250969555	5000	5000	5000	5000	0
190	20230817	175300	250969555	5000	5000	5000	5000	0
191	20230817	175200	250969555	5000	5000	5000	5000	0
192	20230817	175100	250969555	5000	5000	5000	5000	0
193	20230817	175000	250969555	5000	5000	5000	5000	0
194	20230817	174900	250969555	5000	5000	5000	5000	0
195	20230817	174800	250969555	5000	5000	5000	5000	0
196	20230817	174700	250969555	5000	5000	5000	5000	0
197	20230817	174600	250969555	5000	5000	5000	5000	0
198	20230817	174500	250969555	5000	5000	5000	5000	0
199	20230817	174400	250969555	5000	5000	5000	5000	0
200	20230817	174300	250969555	5000	5000	5000	5000	0
201	20230817	174200	250969555	5000	5000	5000	5000	0
202	20230817	174100	250969555	5000	5000	5000	5000	0
203	20230817	174000	250969555	5000	5000	5000	5000	0
204	20230817	173900	250969555	5000	5000	5000	5000	0
205	20230817	173800	250969555	5000	5000	5000	5000	0
206	20230817	173700	250969555	5000	5000	5000	5000	0
207	20230817	173600	250969555	5000	5000	5000	5000	0
208	20230817	173500	250969555	5000	5000	5000	5000	0
209	20230817	173400	250969555	5000	5000	5000	5000	0
210	20230817	173300	250969555	5000	5000	5000	5000	0
211	20230817	173200	250969555	5000	5000	5000	5000	0
212	20230817	173100	250969555	5000	5000	5000	5000	204
213	20230817	173000	250969555	5000	5000	5000	5000	0
214	20230817	172900	250969555	5000	5000	5000	5000	0
215	20230817	172800	250969555	5000	5000	5000	5000	0
216	20230817	172700	250969555	5000	5000	5000	5000	0
217	20230817	172600	250969555	5000	5000	5000	5000	0
218	20230817	172500	250969555	5000	5000	5000	5000	0
219	20230817	172400	250969555	5000	5000	5000	5000	0
220	20230817	172300	250969555	5000	5000	5000	5000	0
221	20230817	172200	250969555	5000	5000	5000	5000	0
222	20230817	172100	250969555	5000	5000	5000	5000	0
223	20230817	172000	250969555	5000	5000	5000	5000	0
224	20230817	171900	250969555	5000	5000	5000	5000	0
225	20230817	171800	250969555	5000	5000	5000	5000	0
226	20230817	171700	250969555	5000	5000	5000	5000	0
227	20230817	171600	250969555	5000	5000	5000	5000	0
228	20230817	171500	250969555	5000	5000	5000	5000	0
229	20230817	171400	250969555	5000	5000	5000	5000	0
230	20230817	171300	250969555	5000	5000	5000	5000	0
231	20230817	171200	250969555	5000	5000	5000	5000	0
232	20230817	171100	250969555	5000	5000	5000	5000	0
233	20230817	171000	250969555	5000	5000	5000	5000	0
234	20230817	170900	250969555	5000	5000	5000	5000	0
235	20230817	170800	250969555	5000	5000	5000	5000	0
236	20230817	170700	250969555	5000	5000	5000	5000	0
237	20230817	170600	250969555	5000	5000	5000	5000	0
238	20230817	170500	250969555	5000	5000	5000	5000	0
239	20230817	170400	250969555	5000	5000	5000	5000	0
240	20230817	170300	250969555	5000	5000	5000	5000	0
241	20230817	170200	250969555	5000	5000	5000	5000	0
242	20230817	170100	250969555	5000	5000	5000	5000	204
243	20230817	170000	250969555	5000	5000	5000	5000	0
244	20230817	165900	250969555	5000	5000	5000	5000	0
245	20230817	165800	250969555	5000	5000	5000	5000	0
246	20230817	165700	250969555	5000	5000	5000	5000	0
247	20230817	165600	250969555	5000	5000	5000	5000	0
248	20230817	165500	250969555	5000	5000	5000	5000	0
249	20230817	165400	250969555	5000	5000	5000	5000	0
250	20230817	165300	250969555	5000	5000	5000	5000	0
251	20230817	165200	250969555	5000	5000	5000	5000	0
252	20230817	165100	250969555	5000	5000	5000	5000	0
253	20230817	165000	250969555	5000	5000	5000	5000	0
254	20230817	164900	250969555	5000	5000	5000	5000	0
255	20230817	164800	250969555	5000	5000	5000	5000	0
256	20230817	164700	250969555	5000	5000	5000	5000	0
257	20230817	164600	250969555	5000	5000	5000	5000	0
258	20230817	164500	250969555	5000	5000	5000	5000	0
259	20230817	164400	250969555	5000	5000	5000	5000	0
260	20230817	164300	250969555	5000	5000	5000	5000	0
261	20230817	164200	250969555	5000	5000	5000	5000	0
262	20230817	164100	250969555	5000	5000	5000	5000	0
263	20230817	164000	250969555	5000	5000	5000	5000	0
264	20230817	163900	250969555	5000	5000	5000	5000	0
265	20230817	163800	250969555	5000	5000	5000	5000	0
266	20230817	163700	250969555	5000	5000	5000	5000	0
267	20230817	163600	250969555	5000	5000	5000	5000	0
268	20230817	163500	250969555	5000	5000	5000	5000	0
269	20230817	163400	250969555	5000	5000	5000	5000	0
270	20230817	163300	250969555	5000	5000	5000	5000	0
271	20230817	163200	250969555	5000	5000	5000	5000	0
272	20230817	163100	250969555	5000	5000	5000	5000	204
273	20230817	163000	250969555	5000	5000	5000	5000	0
274	20230817	162900	250969555	5000	5000	5000	5000	0
275	20230817	162800	250969555	5000	5000	5000	5000	0
276	20230817	162700	250969555	5000	5000	5000	5000	0
277	20230817	162600	250969555	5000	5000	5000	5000	0
278	20230817	162500	250969555	5000	5000	5000	5000	0
279	20230817	162400	250969555	5000	5000	5000	5000	0
280	20230817	162300	250969555	5000	5000	5000	5000	0
281	20230817	162200	250969555	5000	5000	5000	5000	0
282	20230817	162100	250969555	5000	5000	5000	5000	0
283	20230817	162000	250969555	5000	5000	5000	5000	0
284	20230817	161900	250969555	5000	5000	5000	5000	0
285	20230817	161800	250969555	5000	5000	5000	5000	0
286	20230817	161700	250969555	5000	5000	5000	5000	0
287	20230817	161600	250969555	5000	5000	5000	5000	0
288	20230817	161500	250969555	5000	5000	5000	5000	0
289	20230817	161400	250969555	5000	5000	5000	5000	0
290	20230817	161300	250969555	5000	5000	5000	5000	0
291	20230817	161200	250969555	5000	5000	5000	5000	0
292	20230817	161100	250969555	5000	5000	5000	5000	0
293	20230817	161000	250969555	5000	5000	5000	5000	0
294	20230817	160900	250969555	5000	5000	5000	5000	0
295	20230817	160800	250969555	5000	5000	5000	5000	0
296	20230817	160700	250969555	5000	5000	5000	5000	0
297	20230817	160600	250969555	5000	5000	5000	5000	0
298	20230817	160500	250969555	5000	5000	5000	5000	0
299	20230817	160400	250969555	5000	5000	5000	5000	0
300	20230817	160300	250969555	5000	5000	5000	5000	0
301	20230817	160200	250969555	5000	5000	5000	5000	0
302	20230817	160100	250969555	5000	5000	5000	5000	204
303	20230817	160000	250969555	5000	5000	5000	5000	0
304	20230817	155900	250969555	5000	5000	5000	5000	0
305	20230817	155800	250969555	5000	5000	5000	5000	0
306	20230817	155700	250969555	5000	5000	5000	5000	0
307	20230817	155600	250969555	5000	5000	5000	5000	0
308	20230817	155500	250969555	5000	5000	5000	5000	0
309	20230817	155400	250969555	5000	5000	5000	5000	0
310	20230817	155300	250969555	5000	5000	5000	5000	0
311	20230817	155200	250969555	5000	5000	5000	5000	0
312	20230817	155100	250969555	5000	5000	5000	5000	0
313	20230817	155000	250969555	5000	5000	5000	5000	0
314	20230817	154900	250969555	5000	5000	5000	5000	0
315	20230817	154800	250969555	5000	5000	5000	5000	0
316	20230817	154700	250969555	5000	5000	5000	5000	0
317	20230817	154600	250969555	5000	5000	5000	5000	0
318	20230817	154500	250969555	5000	5000	5000	5000	0
319	20230817	154400	250969555	5000	5000	5000	5000	0
320	20230817	154300	250969555	5000	5000	5000	5000	0
321	20230817	154200	250969555	5000	5000	5000	5000	0
322	20230817	154100	250969555	5000	5000	5000	5000	0
323	20230817	154000	250969555	5000	5000	5000	5000	0
324	20230817	153900	250969555	5000	5000	5000	5000	0
325	20230817	153800	250969555	5000	5000	5000	5000	0
326	20230817	153700	250969555	5000	5000	5000	5000	0
327	20230817	153600	250969555	5000	5000	5000	5000	0
328	20230817	153500	250969555	5000	5000	5000	5000	0
329	20230817	153400	250969555	5000	5000	5000	5000	0
330	20230817	153300	250969555	5000	5000	5000	5000	0
331	20230817	153200	250969555	5000	5000	5000	5000	0
332	20230817	153100	250969555	5000	5000	5000	5000	204
333	20230817	153000	250969555	5000	5000	5000	5000	204
334	20230817	152900	249949555	4995	4995	4995	4995	0
335	20230817	152800	249949555	4995	4995	4995	4995	0
336	20230817	152700	249949555	4995	4995	4995	4995	0
337	20230817	152600	249949555	4995	4995	4995	4995	0
338	20230817	152500	249949555	4995	4995	4995	4995	0
339	20230817	152400	249949555	4995	4995	4995	4995	0
340	20230817	152300	249949555	4995	4995	4995	4995	0
341	20230817	152200	249949555	4995	4995	4995	4995	0
342	20230817	152100	249949555	4995	4995	4995	4995	0
343	20230817	152000	249949555	4995	4995	4995	4995	0
344	20230817	151900	249949555	4995	4995	4995	4995	0
345	20230817	151800	249949555	4995	4995	4995	4990	58
346	20230817	151700	249660030	5000	4995	5000	4990	28
347	20230817	151600	249520255	4995	4990	4995	4990	239
348	20230817	151500	248327360	4990	4995	4995	4990	55
349	20230817	151400	248052760	4995	4990	4995	4990	68
350	20230817	151300	247713225	4990	4990	4990	4990	25
351	20230817	151200	247588475	4995	4995	4995	4990	306
352	20230817	151100	246060130	4995	4985	4995	4985	7943
353	20230817	151000	206462375	4980	4980	4985	4980	87
354	20230817	150900	206029110	4985	4990	4990	4985	2427
355	20230817	150800	193930500	4985	4985	4985	4985	25
356	20230817	150700	193805875	4990	4990	4990	4990	137
357	20230817	150600	193122245	4995	4995	4995	4995	31
358	20230817	150500	192967400	4990	4990	4990	4990	25
359	20230817	150400	192842650	4990	4990	4990	4990	82
360	20230817	150300	192433470	4995	4990	4995	4990	258
361	20230817	150200	191145885	4990	4990	4990	4990	81
362	20230817	150100	190741695	4995	4990	4995	4990	46
363	20230817	150000	190512050	4990	4990	4990	4990	100
364	20230817	145900	190013050	4990	4990	4990	4990	25
365	20230817	145800	189888300	4995	4990	4995	4990	53
366	20230817	145700	189623690	4990	4990	4990	4990	125
367	20230817	145600	188999940	4995	4990	5000	4990	437
368	20230817	145500	186817190	5000	5000	5000	5000	32
369	20230817	145400	186657190	4990	5000	5000	4990	26
370	20230817	145300	186527440	5000	4990	5000	4990	55
371	20230817	145200	186252690	4990	4990	4990	4990	25
372	20230817	145100	186127940	5000	4995	5000	4990	301
373	20230817	145000	184625705	5000	4995	5000	4995	47
374	20230817	144900	184390735	4990	4990	4990	4990	25
375	20230817	144800	184265985	4990	4990	4990	4990	182
376	20230817	144700	183357805	4990	4990	4990	4990	25
377	20230817	144600	183233055	4995	4990	4995	4990	132
378	20230817	144500	182574125	4990	4990	4990	4990	125
379	20230817	144400	181950375	4990	4990	4990	4990	0
380	20230817	144300	181950375	4990	4990	4990	4990	1081
381	20230817	144200	176556185	4995	4995	4995	4995	15
382	20230817	144100	176481260	5000	4990	5000	4990	37
383	20230817	144000	176296510	5000	4990	5000	4990	186
384	20230817	143900	175368025	4990	4990	4990	4990	200
385	20230817	143800	174370025	4990	4990	4990	4990	139
386	20230817	143700	173676415	4990	4990	4990	4990	25
387	20230817	143600	173551665	4995	4990	4995	4990	61
388	20230817	143500	173247095	4990	4990	4990	4990	181
389	20230817	143400	172343905	4995	4995	4995	4995	35
390	20230817	143300	172169080	4990	4990	4990	4990	25
391	20230817	143200	172044330	4995	4995	4995	4995	25
392	20230817	143100	171919455	5000	4990	5000	4990	51
393	20230817	143000	171664705	4990	4990	4990	4990	25
394	20230817	142900	171539955	5000	4995	5000	4995	68
395	20230817	142800	171200080	4995	4995	4995	4995	0
396	20230817	142700	171200080	4995	4995	4995	4995	108
397	20230817	142600	170660620	4995	4995	4995	4990	170
398	20230817	142500	169812095	4995	4990	4995	4990	66
399	20230817	142400	169482550	4990	4990	4990	4990	81
400	20230817	142300	169078360	4990	4990	4990	4990	100
401	20230817	142200	168579360	4990	4995	4995	4990	44
402	20230817	142100	168359705	4995	4995	4995	4995	100
403	20230817	142000	167860205	4995	4995	4995	4995	52
404	20230817	141900	167600465	4995	4990	4995	4990	144
405	20230817	141800	166881590	4995	4995	4995	4995	1
406	20230817	141700	166876595	4990	4995	4995	4990	61
407	20230817	141600	166572025	4995	4995	4995	4995	160
408	20230817	141500	165772825	4995	4990	4995	4990	74
409	20230817	141400	165403320	4990	4990	4990	4990	125
410	20230817	141300	164779570	4995	4990	4995	4990	30
411	20230817	141200	164629845	4990	4990	4990	4990	0
412	20230817	141100	164629845	4990	4990	4995	4990	217
413	20230817	141000	163546840	4990	4995	4995	4990	64
414	20230817	140900	163227285	4990	4995	4995	4990	35
415	20230817	140800	163052585	4995	4995	4995	4995	37
416	20230817	140700	162867770	4995	4995	4995	4995	0
417	20230817	140600	162867770	4995	4995	5000	4995	109
418	20230817	140500	162323175	4995	4995	4995	4995	125
419	20230817	140400	161698800	4995	4995	4995	4995	25
420	20230817	140300	161573925	4995	4990	4995	4990	170
421	20230817	140200	160725185	4990	4990	4990	4990	300
422	20230817	140100	159228185	4990	4995	4995	4990	362
423	20230817	140000	157421620	4990	4990	4990	4990	25
424	20230817	135900	157296870	4995	4990	4995	4990	61
425	20230817	135800	156992300	4990	4990	4990	4990	224
426	20230817	135700	155874540	4990	4990	4990	4990	25
427	20230817	135600	155749790	4995	4995	4995	4995	25
428	20230817	135500	155624915	4990	4990	4995	4990	245
429	20230817	135400	154402140	4990	4990	4990	4990	25
430	20230817	135300	154277390	4990	4990	4990	4990	25
431	20230817	135200	154152640	4990	4990	4990	4990	181
432	20230817	135100	153249450	4995	4995	4995	4995	36
433	20230817	135000	153069630	4990	4990	4995	4990	57
434	20230817	134900	152785195	4995	4990	4995	4990	256
435	20230817	134800	151507600	4990	4990	4990	4990	25
436	20230817	134700	151382850	4990	4990	4990	4990	137
437	20230817	134600	150699220	4995	4995	4995	4995	27
438	20230817	134500	150564355	4990	4995	4995	4990	69
439	20230817	134400	150219825	4990	4990	4990	4990	139
440	20230817	134300	149526215	4990	4990	4990	4990	135
441	20230817	134200	148852565	4990	4990	4990	4990	25
442	20230817	134100	148727815	4995	4990	4995	4990	52
443	20230817	134000	148468200	4990	4995	4995	4990	138
444	20230817	133900	147779390	4990	4990	4990	4990	25
445	20230817	133800	147654640	4995	4990	4995	4990	27
446	20230817	133700	147519900	4990	4995	4995	4990	126
447	20230817	133600	146891155	4995	4990	4995	4990	66
448	20230817	133500	146561610	4995	4995	4995	4995	1
449	20230817	133400	146556615	4995	4990	4995	4990	274
450	20230817	133300	145189170	4990	4990	4990	4990	25
451	20230817	133200	145064420	4990	4990	4990	4990	25
452	20230817	133100	144939670	4995	4995	4995	4990	309
453	20230817	133000	143397400	4990	4990	4990	4990	100
454	20230817	132900	142898400	4990	4990	4990	4990	25
455	20230817	132800	142773650	4990	4990	4990	4990	239
456	20230817	132700	141581040	4990	4990	4990	4990	25
457	20230817	132600	141456290	4995	4990	4995	4990	43
458	20230817	132500	141241630	4995	4990	4995	4990	178
459	20230817	132400	140353145	4990	4990	4990	4990	0
460	20230817	132300	140353145	4990	4995	4995	4990	81
461	20230817	132200	139948855	4990	4990	4990	4990	25
462	20230817	132100	139824105	4990	4990	4995	4990	95
463	20230817	132000	139349940	4995	4990	4995	4990	90
464	20230817	131900	138900515	4995	4995	4995	4995	21
465	20230817	131800	138795620	4990	4990	4990	4990	307
466	20230817	131700	137263690	4990	4990	4990	4990	25
467	20230817	131600	137138940	4995	4990	4995	4990	56
468	20230817	131500	136859345	4990	4990	4995	4990	204
469	20230817	131400	135841185	4990	4990	4990	4990	0
470	20230817	131300	135841185	4990	4990	4990	4990	25
471	20230817	131200	135716435	4990	4990	4990	4990	25
472	20230817	131100	135591685	4995	4995	4995	4990	67
473	20230817	131000	135257145	4990	4990	4990	4990	25
474	20230817	130900	135132395	4995	4990	4995	4990	158
475	20230817	130800	134343810	4990	4990	4990	4990	0
476	20230817	130700	134343810	4990	4990	4990	4990	25
477	20230817	130600	134219060	4995	4995	4995	4990	59
478	20230817	130500	133924480	4995	4990	4995	4990	73
479	20230817	130400	133559970	4990	4990	4990	4990	81
480	20230817	130300	133155780	4995	4995	4995	4995	20
481	20230817	130200	133055880	4995	4995	4995	4995	82
482	20230817	130100	132646290	4995	5000	5000	4995	46
483	20230817	130000	132416415	4995	4995	4995	4995	25
484	20230817	125900	132291540	5000	4995	5000	4995	88
485	20230817	125800	131851945	4995	4995	4995	4995	36
486	20230817	125700	131672125	4990	4990	4995	4990	145
487	20230817	125600	130948475	4990	4995	4995	4990	50
488	20230817	125500	130698850	4995	4990	4995	4990	133
489	20230817	125400	130034640	4990	4990	4990	4990	182
490	20230817	125300	129126460	4990	4990	4990	4990	25
491	20230817	125200	129001710	4990	4990	4990	4990	0
492	20230817	125100	129001710	4990	4990	4995	4990	216
493	20230817	125000	127923695	4995	4995	4995	4990	79
494	20230817	124900	127529215	4995	4990	4995	4990	69
495	20230817	124800	127184685	4990	4990	4990	4990	137
496	20230817	124700	126501055	4995	4995	4995	4995	4
497	20230817	124600	126481075	4995	4990	5000	4990	130
498	20230817	124500	125831890	4990	4990	4990	4990	25
499	20230817	124400	125707140	4990	4990	4990	4990	125
500	20230817	124300	125083390	4995	4995	4995	4995	47
501	20230817	124200	124848625	4995	4995	4995	4995	0
502	20230817	124100	124848625	4995	5000	5000	4995	47
503	20230817	124000	124613750	4995	4995	4995	4995	25
504	20230817	123900	124488875	5000	4995	5000	4995	60
505	20230817	123800	124189000	4990	4995	4995	4990	191
506	20230817	123700	123235700	4990	4995	4995	4990	172
507	20230817	123600	122377160	4995	4995	4995	4995	145
508	20230817	123500	121652885	4990	4990	4990	4990	182
509	20230817	123400	120744705	4990	4995	4995	4990	194
510	20230817	123300	119776505	4990	4990	4990	4990	25
511	20230817	123200	119651755	4995	4995	4995	4995	34
512	20230817	123100	119481925	5000	5000	5000	5000	15
513	20230817	123000	119406925	4995	4995	5000	4995	109
514	20230817	122900	118862330	4995	4995	4995	4990	133
515	20230817	122800	118198120	4995	4995	4995	4995	17
516	20230817	122700	118113205	4995	4995	4995	4995	82
517	20230817	122600	117703615	4995	4990	4995	4990	142
518	20230817	122500	116994825	4990	4990	4990	4990	25
519	20230817	122400	116870075	4990	4990	4990	4990	81
520	20230817	122300	116465885	4990	4995	4995	4990	83
521	20230817	122200	116051425	4995	4995	4995	4995	81
522	20230817	122100	115646830	4995	4990	4995	4990	81
523	20230817	122000	115242360	4990	4990	4990	4990	159
524	20230817	121900	114448950	4990	4990	4995	4990	123
525	20230817	121800	113834975	4990	4990	4990	4990	25
526	20230817	121700	113710225	4990	4990	4990	4990	125
527	20230817	121600	113086475	4990	4990	4995	4990	62
528	20230817	121500	112777005	4990	4995	4995	4990	66
529	20230817	121400	112447535	4995	4990	4995	4990	241
530	20230817	121300	111244925	4990	4995	4995	4990	53
531	20230817	121200	110980315	4990	4990	4990	4990	25
532	20230817	121100	110855565	4995	4990	4995	4990	101
533	20230817	121000	110351475	4995	4995	4995	4995	15
534	20230817	120900	110276550	4995	4990	4995	4990	61
535	20230817	120800	109971980	4990	4990	4990	4990	25
536	20230817	120700	109847230	4995	4995	4995	4995	16
537	20230817	120600	109767310	5000	4990	5000	4990	37
538	20230817	120500	109582560	5000	4990	5000	4990	90
539	20230817	120400	109132810	4990	4990	4990	4990	100
540	20230817	120300	108633810	4990	4990	4990	4990	81
541	20230817	120200	108229620	4990	4995	4995	4990	29
542	20230817	120100	108084890	4990	4990	4995	4990	125
543	20230817	120000	107461085	4995	5000	5000	4995	157
544	20230817	115900	106676675	4990	4990	4990	4990	0
545	20230817	115800	106676675	4990	4990	4990	4990	181
546	20230817	115700	105773485	4990	5000	5000	4990	26
547	20230817	115600	105643735	4995	5000	5000	4995	248
548	20230817	115500	104404915	4995	4990	4995	4990	396
549	20230817	115400	102428580	4990	4990	4990	4990	0
550	20230817	115300	102428580	4990	4995	4995	4990	32
551	20230817	115200	102268865	4990	4990	4990	4990	182
552	20230817	115100	101360685	4990	4995	4995	4990	56
553	20230817	115000	101081090	4990	4990	4995	4990	120
554	20230817	114900	100482095	4990	4990	4990	4990	225
555	20230817	114800	99359345	4990	4990	4990	4990	0
556	20230817	114700	99359345	4990	4995	4995	4990	56
557	20230817	114600	99079750	4995	4995	4995	4990	100
558	20230817	114500	98580375	4995	4995	4995	4990	125
559	20230817	114400	97956125	4990	4990	4990	4990	82
560	20230817	114300	97546945	4990	4990	4990	4990	100
561	20230817	114200	97047945	4990	4990	4990	4990	81
562	20230817	114100	96643755	4990	4995	4995	4990	69
563	20230817	114000	96299225	4990	4990	4990	4990	25
564	20230817	113900	96174475	4995	4990	4995	4990	53
565	20230817	113800	95909865	4990	4990	4990	4990	0
566	20230817	113700	95909865	4990	4990	4990	4990	25
567	20230817	113600	95785115	4995	5000	5000	4995	169
568	20230817	113500	94940925	4995	4990	4995	4990	75
569	20230817	113400	94566425	4990	4990	4990	4990	182
570	20230817	113300	93658245	4990	4990	4990	4990	25
571	20230817	113200	93533495	4990	4990	4990	4990	0
572	20230817	113100	93533495	4990	4990	4995	4990	114
573	20230817	113000	92964470	4990	4995	4995	4990	164
574	20230817	112900	92145915	4990	4990	4990	4990	27
575	20230817	112800	92011185	4995	4990	4995	4990	26
576	20230817	112700	91881440	4990	4990	4990	4990	200
577	20230817	112600	90883440	4990	4995	4995	4990	79
578	20230817	112500	90488960	4995	4995	4995	4995	61
579	20230817	112400	90184265	4995	4995	4995	4995	89
580	20230817	112300	89739710	4995	4995	4995	4995	81
581	20230817	112200	89335115	4995	4995	4995	4995	0
582	20230817	112100	89335115	4995	4995	4995	4995	125
583	20230817	112000	88710740	4995	4995	4995	4995	185
584	20230817	111900	87786665	4995	4995	4995	4995	25
585	20230817	111800	87661790	5000	4995	5000	4995	55
586	20230817	111700	87386915	5000	4995	5000	4995	28
587	20230817	111600	87247050	5000	5000	5000	5000	10
588	20230817	111500	87197050	4995	4990	4995	4990	238
589	20230817	111400	86009020	4990	4995	4995	4990	50
590	20230817	111300	85759395	4995	4990	4995	4990	44
591	20230817	111200	85539740	4990	4990	4990	4990	181
592	20230817	111100	84636550	4995	4995	4995	4995	40
593	20230817	111000	84436750	4995	4995	4995	4995	151
594	20230817	110900	83682505	4995	4995	4995	4995	0
595	20230817	110800	83682505	4995	4995	4995	4995	57
596	20230817	110700	83397790	4990	4990	4990	4990	106
597	20230817	110600	82868850	4995	4995	4995	4995	64
598	20230817	110500	82549170	4995	4995	4995	4995	154
599	20230817	110400	81779940	4990	4995	4995	4990	81
600	20230817	110300	81375625	4995	4995	4995	4995	77
601	20230817	110200	80991010	4995	4995	4995	4995	112
602	20230817	110100	80431570	4995	4995	4995	4995	63
603	20230817	110000	80116885	4995	4995	4995	4995	137
604	20230817	105900	79432570	4995	4995	4995	4995	57
605	20230817	105800	79147855	5000	5000	5000	5000	29
606	20230817	105700	79002855	5000	5000	5000	5000	0
607	20230817	105600	79002855	5000	5000	5000	5000	15
608	20230817	105500	78927855	5000	5000	5000	5000	28
609	20230817	105400	78787855	5000	5000	5000	5000	0
610	20230817	105300	78787855	5000	5000	5000	5000	29
611	20230817	105200	78642855	5000	5000	5000	5000	1
612	20230817	105100	78637855	5000	4990	5000	4990	185
613	20230817	105000	77714505	4990	4990	4990	4990	0
614	20230817	104900	77714505	4990	4990	4990	4985	232
615	20230817	104800	76556830	4990	4990	4990	4990	0
616	20230817	104700	76556830	4990	4990	4990	4990	183
617	20230817	104600	75643660	4990	4990	4990	4990	213
618	20230817	104500	74580790	4990	4990	4990	4990	15
619	20230817	104400	74505940	4990	4990	4990	4990	197
620	20230817	104300	73522910	4985	4990	4990	4985	87
621	20230817	104200	73089065	4990	4990	4990	4990	185
622	20230817	104100	72165915	4985	4990	4990	4985	107
623	20230817	104000	71632485	4990	4990	4990	4990	53
624	20230817	103900	71368015	4990	4990	4990	4990	0
625	20230817	103800	71368015	4990	4985	4990	4985	301
626	20230817	103700	69867305	4990	4990	4990	4990	1
627	20230817	103600	69862315	4990	4990	4990	4990	2366
628	20230817	103500	58055975	4985	4990	4990	4985	4414
629	20230817	103400	36030395	4995	4995	4995	4995	0
630	20230817	103300	36030395	4995	4990	4995	4990	141
631	20230817	103200	35326665	4990	4990	4990	4990	8
632	20230817	103100	35286745	4995	4995	4995	4995	17
633	20230817	103000	35201830	4995	4995	4995	4995	29
634	20230817	102900	35056975	4995	4995	4995	4995	1
635	20230817	102800	35051980	4995	4995	4995	4995	28
636	20230817	102700	34912120	4990	4990	4990	4990	56
637	20230817	102600	34632680	4995	4990	4995	4990	219
638	20230817	102500	33539775	4990	4995	4995	4990	100
639	20230817	102400	33040560	4990	4990	4990	4990	0
640	20230817	102300	33040560	4990	4990	4990	4990	100
641	20230817	102200	32541560	4995	4995	4995	4995	67
642	20230817	102100	32206895	4995	5000	5000	4995	28
643	20230817	102000	32066995	4995	4995	4995	4995	100
644	20230817	101900	31567495	4995	4995	4995	4995	56
645	20230817	101800	31287775	5000	5000	5000	5000	1
646	20230817	101700	31282775	4995	4995	4995	4995	134
647	20230817	101600	30613445	5000	5000	5000	5000	17
648	20230817	101500	30528445	4995	4995	4995	4995	0
649	20230817	101400	30528445	4995	4995	4995	4995	56
650	20230817	101300	30248725	5000	5000	5000	5000	26
651	20230817	101200	30118725	5000	5000	5000	5000	0
652	20230817	101100	30118725	5000	5000	5000	5000	13
653	20230817	101000	30053725	4995	4995	4995	4995	100
654	20230817	100900	29554225	4995	4995	4995	4995	57
655	20230817	100800	29269510	5000	5000	5000	5000	45
656	20230817	100700	29044510	5000	5000	5000	5000	0
657	20230817	100600	29044510	5000	5000	5000	5000	11
658	20230817	100500	28989510	5000	5000	5000	5000	33
659	20230817	100400	28824510	4995	4995	4995	4995	0
660	20230817	100300	28824510	4995	4995	4995	4990	206
661	20230817	100200	27795790	5000	5000	5000	5000	0
662	20230817	100100	27795790	5000	5000	5000	5000	34
663	20230817	100000	27625790	4995	4995	4995	4995	0
664	20230817	095900	27625790	4995	5000	5000	4995	40
665	20230817	095800	27425795	4995	4995	4995	4995	122
666	20230817	095700	26816405	4995	4995	4995	4995	1
667	20230817	095600	26811410	4995	4990	4995	4990	565
668	20230817	095500	23989435	4995	4995	4995	4995	30
669	20230817	095400	23839585	4990	4990	4990	4990	0
670	20230817	095300	23839585	4990	4995	4995	4990	66
671	20230817	095200	23510115	4995	4995	4995	4995	0
672	20230817	095100	23510115	4995	4995	4995	4995	18
673	20230817	095000	23420205	4995	4995	4995	4995	27
674	20230817	094900	23285340	4990	4990	4990	4990	40
675	20230817	094800	23085740	4995	4995	4995	4995	27
676	20230817	094700	22950875	4995	4990	4995	4990	50
677	20230817	094600	22701325	4995	4995	4995	4995	122
678	20230817	094500	22091935	4995	4990	4995	4990	65
679	20230817	094400	21767435	4995	4990	4995	4990	1005
680	20230817	094300	16752460	4990	4995	4995	4990	40
681	20230817	094200	16552715	4990	4990	4990	4990	0
682	20230817	094100	16552715	4990	4995	4995	4990	21
683	20230817	094000	16447850	4995	4995	4995	4995	31
684	20230817	093900	16293005	4990	4990	4990	4990	40
685	20230817	093800	16093405	4995	4995	4995	4995	51
686	20230817	093700	15838660	4990	4990	4995	4990	82
687	20230817	093600	15429475	4995	4990	4995	4990	104
688	20230817	093500	14910475	4995	4995	4995	4990	1020
689	20230817	093400	9820575	4995	4995	4995	4990	20
690	20230817	093300	9720765	4995	4995	4995	4990	47
691	20230817	093200	9486030	4990	4990	4995	4990	72
692	20230817	093100	9126745	4995	4995	4995	4990	104
693	20230817	093000	8607425	4990	4995	4995	4990	806
694	20230817	092900	4581600	5000	5000	5000	5000	28
695	20230817	092800	4441600	5000	5000	5000	5000	1
696	20230817	092700	4436600	5000	5000	5000	5000	14
697	20230817	092600	4366600	4995	5000	5000	4995	58
698	20230817	092500	4076765	5000	5000	5000	5000	40
699	20230817	092400	3876765	5000	4995	5000	4995	58
700	20230817	092300	3586955	4995	4995	4995	4995	0
701	20230817	092200	3586955	4995	4995	4995	4995	37
702	20230817	092100	3402140	4995	5000	5000	4995	28
703	20230817	092000	3262230	4995	5000	5000	4995	70
704	20230817	091900	2912420	5000	5000	5000	5000	1
705	20230817	091800	2907420	4995	5000	5000	4995	38
706	20230817	091700	2717465	4995	4995	4995	4995	63
707	20230817	091600	2402780	5000	5000	5000	5000	27
708	20230817	091500	2267780	5000	5000	5000	5000	29
709	20230817	091400	2122780	5000	5000	5000	5000	0
710	20230817	091300	2122780	5000	5000	5000	5000	128
711	20230817	091200	1482780	5000	5000	5000	5000	0
712	20230817	091100	1482780	5000	5000	5000	5000	28
713	20230817	091000	1342780	5000	5000	5000	5000	0
714	20230817	090900	1342780	5000	4990	5000	4990	173
715	20230817	090800	479310	5000	5000	5000	5000	35
716	20230817	090700	304310	4990	4990	4990	4990	1
717	20230817	090600	299320	4990	4990	4990	4990	0
718	20230817	090500	299320	4990	4990	4990	4990	2
719	20230817	090400	289340	4990	4990	4990	4990	0
720	20230817	090300	289340	4990	4990	4990	4990	5
721	20230817	090200	264390	4990	4980	4990	4980	16
722	20230817	090100	184650	4990	4990	4990	4990	35
723	20230817	090000	10000	5000	5000	5000	5000	2