KissMeData/448730/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	205800	144543790	4995	4995	4995	4995	304
3	20230818	205700	144543790	4995	4995	4995	4995	0
4	20230818	205600	144543790	4995	4995	4995	4995	0
5	20230818	205500	144543790	4995	4995	4995	4995	0
6	20230818	205400	144543790	4995	4995	4995	4995	0
7	20230818	205300	144543790	4995	4995	4995	4995	0
8	20230818	205200	144543790	4995	4995	4995	4995	0
9	20230818	205100	144543790	4995	4995	4995	4995	0
10	20230818	205000	144543790	4995	4995	4995	4995	0
11	20230818	204900	144543790	4995	4995	4995	4995	0
12	20230818	204800	144543790	4995	4995	4995	4995	0
13	20230818	204700	144543790	4995	4995	4995	4995	0
14	20230818	204600	144543790	4995	4995	4995	4995	0
15	20230818	204500	144543790	4995	4995	4995	4995	0
16	20230818	204400	144543790	4995	4995	4995	4995	0
17	20230818	204300	144543790	4995	4995	4995	4995	0
18	20230818	204200	144543790	4995	4995	4995	4995	0
19	20230818	204100	144543790	4995	4995	4995	4995	0
20	20230818	204000	144543790	4995	4995	4995	4995	0
21	20230818	203900	144543790	4995	4995	4995	4995	0
22	20230818	203800	144543790	4995	4995	4995	4995	0
23	20230818	203700	144543790	4995	4995	4995	4995	0
24	20230818	203600	144543790	4995	4995	4995	4995	0
25	20230818	203500	144543790	4995	4995	4995	4995	0
26	20230818	203400	144543790	4995	4995	4995	4995	0
27	20230818	203300	144543790	4995	4995	4995	4995	0
28	20230818	203200	144543790	4995	4995	4995	4995	0
29	20230818	203100	144543790	4995	4995	4995	4995	0
30	20230818	203000	144543790	4995	4995	4995	4995	0
31	20230818	202900	144543790	4995	4995	4995	4995	0
32	20230818	202800	144543790	4995	4995	4995	4995	304
33	20230818	202700	144543790	4995	4995	4995	4995	0
34	20230818	202600	144543790	4995	4995	4995	4995	0
35	20230818	202500	144543790	4995	4995	4995	4995	0
36	20230818	202400	144543790	4995	4995	4995	4995	0
37	20230818	202300	144543790	4995	4995	4995	4995	0
38	20230818	202200	144543790	4995	4995	4995	4995	0
39	20230818	202100	144543790	4995	4995	4995	4995	0
40	20230818	202000	144543790	4995	4995	4995	4995	0
41	20230818	201900	144543790	4995	4995	4995	4995	0
42	20230818	201800	144543790	4995	4995	4995	4995	0
43	20230818	201700	144543790	4995	4995	4995	4995	0
44	20230818	201600	144543790	4995	4995	4995	4995	0
45	20230818	201500	144543790	4995	4995	4995	4995	0
46	20230818	201400	144543790	4995	4995	4995	4995	0
47	20230818	201300	144543790	4995	4995	4995	4995	0
48	20230818	201200	144543790	4995	4995	4995	4995	0
49	20230818	201100	144543790	4995	4995	4995	4995	0
50	20230818	201000	144543790	4995	4995	4995	4995	0
51	20230818	200900	144543790	4995	4995	4995	4995	0
52	20230818	200800	144543790	4995	4995	4995	4995	0
53	20230818	200700	144543790	4995	4995	4995	4995	0
54	20230818	200600	144543790	4995	4995	4995	4995	0
55	20230818	200500	144543790	4995	4995	4995	4995	0
56	20230818	200400	144543790	4995	4995	4995	4995	0
57	20230818	200300	144543790	4995	4995	4995	4995	0
58	20230818	200200	144543790	4995	4995	4995	4995	0
59	20230818	200100	144543790	4995	4995	4995	4995	0
60	20230818	200000	144543790	4995	4995	4995	4995	0
61	20230818	195900	144543790	4995	4995	4995	4995	0
62	20230818	195800	144543790	4995	4995	4995	4995	304
63	20230818	195700	144543790	4995	4995	4995	4995	0
64	20230818	195600	144543790	4995	4995	4995	4995	0
65	20230818	195500	144543790	4995	4995	4995	4995	0
66	20230818	195400	144543790	4995	4995	4995	4995	0
67	20230818	195300	144543790	4995	4995	4995	4995	0
68	20230818	195200	144543790	4995	4995	4995	4995	0
69	20230818	195100	144543790	4995	4995	4995	4995	0
70	20230818	195000	144543790	4995	4995	4995	4995	0
71	20230818	194900	144543790	4995	4995	4995	4995	0
72	20230818	194800	144543790	4995	4995	4995	4995	0
73	20230818	194700	144543790	4995	4995	4995	4995	0
74	20230818	194600	144543790	4995	4995	4995	4995	0
75	20230818	194500	144543790	4995	4995	4995	4995	0
76	20230818	194400	144543790	4995	4995	4995	4995	0
77	20230818	194300	144543790	4995	4995	4995	4995	0
78	20230818	194200	144543790	4995	4995	4995	4995	0
79	20230818	194100	144543790	4995	4995	4995	4995	0
80	20230818	194000	144543790	4995	4995	4995	4995	0
81	20230818	193900	144543790	4995	4995	4995	4995	0
82	20230818	193800	144543790	4995	4995	4995	4995	0
83	20230818	193700	144543790	4995	4995	4995	4995	0
84	20230818	193600	144543790	4995	4995	4995	4995	0
85	20230818	193500	144543790	4995	4995	4995	4995	0
86	20230818	193400	144543790	4995	4995	4995	4995	0
87	20230818	193300	144543790	4995	4995	4995	4995	0
88	20230818	193200	144543790	4995	4995	4995	4995	0
89	20230818	193100	144543790	4995	4995	4995	4995	0
90	20230818	193000	144543790	4995	4995	4995	4995	0
91	20230818	192900	144543790	4995	4995	4995	4995	0
92	20230818	192800	144543790	4995	4995	4995	4995	304
93	20230818	192700	144543790	4995	4995	4995	4995	0
94	20230818	192600	144543790	4995	4995	4995	4995	0
95	20230818	192500	144543790	4995	4995	4995	4995	0
96	20230818	192400	144543790	4995	4995	4995	4995	0
97	20230818	192300	144543790	4995	4995	4995	4995	0
98	20230818	192200	144543790	4995	4995	4995	4995	0
99	20230818	192100	144543790	4995	4995	4995	4995	0
100	20230818	192000	144543790	4995	4995	4995	4995	0
101	20230818	191900	144543790	4995	4995	4995	4995	0
102	20230818	191800	144543790	4995	4995	4995	4995	0
103	20230818	191700	144543790	4995	4995	4995	4995	0
104	20230818	191600	144543790	4995	4995	4995	4995	0
105	20230818	191500	144543790	4995	4995	4995	4995	0
106	20230818	191400	144543790	4995	4995	4995	4995	0
107	20230818	191300	144543790	4995	4995	4995	4995	0
108	20230818	191200	144543790	4995	4995	4995	4995	0
109	20230818	191100	144543790	4995	4995	4995	4995	0
110	20230818	191000	144543790	4995	4995	4995	4995	0
111	20230818	190900	144543790	4995	4995	4995	4995	0
112	20230818	190800	144543790	4995	4995	4995	4995	0
113	20230818	190700	144543790	4995	4995	4995	4995	0
114	20230818	190600	144543790	4995	4995	4995	4995	0
115	20230818	190500	144543790	4995	4995	4995	4995	0
116	20230818	190400	144543790	4995	4995	4995	4995	0
117	20230818	190300	144543790	4995	4995	4995	4995	0
118	20230818	190200	144543790	4995	4995	4995	4995	0
119	20230818	190100	144543790	4995	4995	4995	4995	0
120	20230818	190000	144543790	4995	4995	4995	4995	0
121	20230818	185900	144543790	4995	4995	4995	4995	0
122	20230818	185800	144543790	4995	4995	4995	4995	304
123	20230818	185700	144543790	4995	4995	4995	4995	0
124	20230818	185600	144543790	4995	4995	4995	4995	0
125	20230818	185500	144543790	4995	4995	4995	4995	0
126	20230818	185400	144543790	4995	4995	4995	4995	0
127	20230818	185300	144543790	4995	4995	4995	4995	0
128	20230818	185200	144543790	4995	4995	4995	4995	0
129	20230818	185100	144543790	4995	4995	4995	4995	0
130	20230818	185000	144543790	4995	4995	4995	4995	0
131	20230818	184900	144543790	4995	4995	4995	4995	0
132	20230818	184800	144543790	4995	4995	4995	4995	0
133	20230818	184700	144543790	4995	4995	4995	4995	0
134	20230818	184600	144543790	4995	4995	4995	4995	0
135	20230818	184500	144543790	4995	4995	4995	4995	0
136	20230818	184400	144543790	4995	4995	4995	4995	0
137	20230818	184300	144543790	4995	4995	4995	4995	0
138	20230818	184200	144543790	4995	4995	4995	4995	0
139	20230818	184100	144543790	4995	4995	4995	4995	0
140	20230818	184000	144543790	4995	4995	4995	4995	0
141	20230818	183900	144543790	4995	4995	4995	4995	0
142	20230818	183800	144543790	4995	4995	4995	4995	0
143	20230818	183700	144543790	4995	4995	4995	4995	0
144	20230818	183600	144543790	4995	4995	4995	4995	0
145	20230818	183500	144543790	4995	4995	4995	4995	0
146	20230818	183400	144543790	4995	4995	4995	4995	0
147	20230818	183300	144543790	4995	4995	4995	4995	0
148	20230818	183200	144543790	4995	4995	4995	4995	0
149	20230818	183100	144543790	4995	4995	4995	4995	0
150	20230818	183000	144543790	4995	4995	4995	4995	0
151	20230818	182900	144543790	4995	4995	4995	4995	0
152	20230818	182800	144543790	4995	4995	4995	4995	304
153	20230818	182700	144543790	4995	4995	4995	4995	0
154	20230818	182600	144543790	4995	4995	4995	4995	0
155	20230818	182500	144543790	4995	4995	4995	4995	0
156	20230818	182400	144543790	4995	4995	4995	4995	0
157	20230818	182300	144543790	4995	4995	4995	4995	0
158	20230818	182200	144543790	4995	4995	4995	4995	0
159	20230818	182100	144543790	4995	4995	4995	4995	0
160	20230818	182000	144543790	4995	4995	4995	4995	0
161	20230818	181900	144543790	4995	4995	4995	4995	0
162	20230818	181800	144543790	4995	4995	4995	4995	0
163	20230818	181700	144543790	4995	4995	4995	4995	0
164	20230818	181600	144543790	4995	4995	4995	4995	0
165	20230818	181500	144543790	4995	4995	4995	4995	0
166	20230818	181400	144543790	4995	4995	4995	4995	0
167	20230818	181300	144543790	4995	4995	4995	4995	0
168	20230818	181200	144543790	4995	4995	4995	4995	0
169	20230818	181100	144543790	4995	4995	4995	4995	0
170	20230818	181000	144543790	4995	4995	4995	4995	0
171	20230818	180900	144543790	4995	4995	4995	4995	0
172	20230818	180800	144543790	4995	4995	4995	4995	0
173	20230818	180700	144543790	4995	4995	4995	4995	0
174	20230818	180600	144543790	4995	4995	4995	4995	0
175	20230818	180500	144543790	4995	4995	4995	4995	0
176	20230818	180400	144543790	4995	4995	4995	4995	0
177	20230818	180300	144543790	4995	4995	4995	4995	0
178	20230818	180200	144543790	4995	4995	4995	4995	0
179	20230818	180100	144543790	4995	4995	4995	4995	0
180	20230818	180000	144543790	4995	4995	4995	4995	0
181	20230818	175900	144543790	4995	4995	4995	4995	0
182	20230818	175800	144543790	4995	4995	4995	4995	304
183	20230818	175700	144543790	4995	4995	4995	4995	0
184	20230818	175600	144543790	4995	4995	4995	4995	0
185	20230818	175500	144543790	4995	4995	4995	4995	0
186	20230818	175400	144543790	4995	4995	4995	4995	0
187	20230818	175300	144543790	4995	4995	4995	4995	0
188	20230818	175200	144543790	4995	4995	4995	4995	0
189	20230818	175100	144543790	4995	4995	4995	4995	0
190	20230818	175000	144543790	4995	4995	4995	4995	0
191	20230818	174900	144543790	4995	4995	4995	4995	0
192	20230818	174800	144543790	4995	4995	4995	4995	0
193	20230818	174700	144543790	4995	4995	4995	4995	0
194	20230818	174600	144543790	4995	4995	4995	4995	0
195	20230818	174500	144543790	4995	4995	4995	4995	0
196	20230818	174400	144543790	4995	4995	4995	4995	0
197	20230818	174300	144543790	4995	4995	4995	4995	0
198	20230818	174200	144543790	4995	4995	4995	4995	0
199	20230818	174100	144543790	4995	4995	4995	4995	0
200	20230818	174000	144543790	4995	4995	4995	4995	0
201	20230818	173900	144543790	4995	4995	4995	4995	0
202	20230818	173800	144543790	4995	4995	4995	4995	0
203	20230818	173700	144543790	4995	4995	4995	4995	0
204	20230818	173600	144543790	4995	4995	4995	4995	0
205	20230818	173500	144543790	4995	4995	4995	4995	0
206	20230818	173400	144543790	4995	4995	4995	4995	0
207	20230818	173300	144543790	4995	4995	4995	4995	0
208	20230818	173200	144543790	4995	4995	4995	4995	0
209	20230818	173100	144543790	4995	4995	4995	4995	0
210	20230818	173000	144543790	4995	4995	4995	4995	0
211	20230818	172900	144543790	4995	4995	4995	4995	0
212	20230818	172800	144543790	4995	4995	4995	4995	304
213	20230818	172700	144543790	4995	4995	4995	4995	0
214	20230818	172600	144543790	4995	4995	4995	4995	0
215	20230818	172500	144543790	4995	4995	4995	4995	0
216	20230818	172400	144543790	4995	4995	4995	4995	0
217	20230818	172300	144543790	4995	4995	4995	4995	0
218	20230818	172200	144543790	4995	4995	4995	4995	0
219	20230818	172100	144543790	4995	4995	4995	4995	0
220	20230818	172000	144543790	4995	4995	4995	4995	0
221	20230818	171900	144543790	4995	4995	4995	4995	0
222	20230818	171800	144543790	4995	4995	4995	4995	0
223	20230818	171700	144543790	4995	4995	4995	4995	0
224	20230818	171600	144543790	4995	4995	4995	4995	0
225	20230818	171500	144543790	4995	4995	4995	4995	0
226	20230818	171400	144543790	4995	4995	4995	4995	0
227	20230818	171300	144543790	4995	4995	4995	4995	0
228	20230818	171200	144543790	4995	4995	4995	4995	0
229	20230818	171100	144543790	4995	4995	4995	4995	0
230	20230818	171000	144543790	4995	4995	4995	4995	0
231	20230818	170900	144543790	4995	4995	4995	4995	0
232	20230818	170800	144543790	4995	4995	4995	4995	0
233	20230818	170700	144543790	4995	4995	4995	4995	0
234	20230818	170600	144543790	4995	4995	4995	4995	0
235	20230818	170500	144543790	4995	4995	4995	4995	0
236	20230818	170400	144543790	4995	4995	4995	4995	0
237	20230818	170300	144543790	4995	4995	4995	4995	0
238	20230818	170200	144543790	4995	4995	4995	4995	0
239	20230818	170100	144543790	4995	4995	4995	4995	0
240	20230818	170000	144543790	4995	4995	4995	4995	0
241	20230818	165900	144543790	4995	4995	4995	4995	0
242	20230818	165800	144543790	4995	4995	4995	4995	304
243	20230818	165700	144543790	4995	4995	4995	4995	0
244	20230818	165600	144543790	4995	4995	4995	4995	0
245	20230818	165500	144543790	4995	4995	4995	4995	0
246	20230818	165400	144543790	4995	4995	4995	4995	0
247	20230818	165300	144543790	4995	4995	4995	4995	0
248	20230818	165200	144543790	4995	4995	4995	4995	0
249	20230818	165100	144543790	4995	4995	4995	4995	0
250	20230818	165000	144543790	4995	4995	4995	4995	0
251	20230818	164900	144543790	4995	4995	4995	4995	0
252	20230818	164800	144543790	4995	4995	4995	4995	0
253	20230818	164700	144543790	4995	4995	4995	4995	0
254	20230818	164600	144543790	4995	4995	4995	4995	0
255	20230818	164500	144543790	4995	4995	4995	4995	0
256	20230818	164400	144543790	4995	4995	4995	4995	0
257	20230818	164300	144543790	4995	4995	4995	4995	0
258	20230818	164200	144543790	4995	4995	4995	4995	0
259	20230818	164100	144543790	4995	4995	4995	4995	0
260	20230818	164000	144543790	4995	4995	4995	4995	0
261	20230818	163900	144543790	4995	4995	4995	4995	0
262	20230818	163800	144543790	4995	4995	4995	4995	0
263	20230818	163700	144543790	4995	4995	4995	4995	0
264	20230818	163600	144543790	4995	4995	4995	4995	0
265	20230818	163500	144543790	4995	4995	4995	4995	0
266	20230818	163400	144543790	4995	4995	4995	4995	0
267	20230818	163300	144543790	4995	4995	4995	4995	0
268	20230818	163200	144543790	4995	4995	4995	4995	0
269	20230818	163100	144543790	4995	4995	4995	4995	0
270	20230818	163000	144543790	4995	4995	4995	4995	0
271	20230818	162900	144543790	4995	4995	4995	4995	0
272	20230818	162800	144543790	4995	4995	4995	4995	304
273	20230818	162700	144543790	4995	4995	4995	4995	0
274	20230818	162600	144543790	4995	4995	4995	4995	0
275	20230818	162500	144543790	4995	4995	4995	4995	0
276	20230818	162400	144543790	4995	4995	4995	4995	0
277	20230818	162300	144543790	4995	4995	4995	4995	0
278	20230818	162200	144543790	4995	4995	4995	4995	0
279	20230818	162100	144543790	4995	4995	4995	4995	0
280	20230818	162000	144543790	4995	4995	4995	4995	0
281	20230818	161900	144543790	4995	4995	4995	4995	0
282	20230818	161800	144543790	4995	4995	4995	4995	0
283	20230818	161700	144543790	4995	4995	4995	4995	0
284	20230818	161600	144543790	4995	4995	4995	4995	0
285	20230818	161500	144543790	4995	4995	4995	4995	0
286	20230818	161400	144543790	4995	4995	4995	4995	0
287	20230818	161300	144543790	4995	4995	4995	4995	0
288	20230818	161200	144543790	4995	4995	4995	4995	0
289	20230818	161100	144543790	4995	4995	4995	4995	0
290	20230818	161000	144543790	4995	4995	4995	4995	0
291	20230818	160900	144543790	4995	4995	4995	4995	0
292	20230818	160800	144543790	4995	4995	4995	4995	0
293	20230818	160700	144543790	4995	4995	4995	4995	0
294	20230818	160600	144543790	4995	4995	4995	4995	0
295	20230818	160500	144543790	4995	4995	4995	4995	0
296	20230818	160400	144543790	4995	4995	4995	4995	0
297	20230818	160300	144543790	4995	4995	4995	4995	0
298	20230818	160200	144543790	4995	4995	4995	4995	0
299	20230818	160100	144543790	4995	4995	4995	4995	0
300	20230818	160000	144543790	4995	4995	4995	4995	0
301	20230818	155900	144543790	4995	4995	4995	4995	0
302	20230818	155800	144543790	4995	4995	4995	4995	304
303	20230818	155700	144543790	4995	4995	4995	4995	0
304	20230818	155600	144543790	4995	4995	4995	4995	0
305	20230818	155500	144543790	4995	4995	4995	4995	0
306	20230818	155400	144543790	4995	4995	4995	4995	0
307	20230818	155300	144543790	4995	4995	4995	4995	0
308	20230818	155200	144543790	4995	4995	4995	4995	0
309	20230818	155100	144543790	4995	4995	4995	4995	0
310	20230818	155000	144543790	4995	4995	4995	4995	0
311	20230818	154900	144543790	4995	4995	4995	4995	0
312	20230818	154800	144543790	4995	4995	4995	4995	0
313	20230818	154700	144543790	4995	4995	4995	4995	0
314	20230818	154600	144543790	4995	4995	4995	4995	0
315	20230818	154500	144543790	4995	4995	4995	4995	0
316	20230818	154400	144543790	4995	4995	4995	4995	0
317	20230818	154300	144543790	4995	4995	4995	4995	0
318	20230818	154200	144543790	4995	4995	4995	4995	0
319	20230818	154100	144543790	4995	4995	4995	4995	0
320	20230818	154000	144543790	4995	4995	4995	4995	0
321	20230818	153900	144543790	4995	4995	4995	4995	0
322	20230818	153800	144543790	4995	4995	4995	4995	0
323	20230818	153700	144543790	4995	4995	4995	4995	0
324	20230818	153600	144543790	4995	4995	4995	4995	0
325	20230818	153500	144543790	4995	4995	4995	4995	0
326	20230818	153400	144543790	4995	4995	4995	4995	0
327	20230818	153300	144543790	4995	4995	4995	4995	0
328	20230818	153200	144543790	4995	4995	4995	4995	0
329	20230818	153100	144543790	4995	4995	4995	4995	0
330	20230818	153000	144543790	4995	4995	4995	4995	304
331	20230818	152900	143025310	4995	4995	4995	4995	0
332	20230818	152800	143025310	4995	4995	4995	4995	0
333	20230818	152700	143025310	4995	4995	4995	4995	0
334	20230818	152600	143025310	4995	4995	4995	4995	0
335	20230818	152500	143025310	4995	4995	4995	4995	0
336	20230818	152400	143025310	4995	4995	4995	4995	0
337	20230818	152300	143025310	4995	4995	4995	4995	0
338	20230818	152200	143025310	4995	4995	4995	4995	0
339	20230818	152100	143025310	4995	4995	4995	4995	0
340	20230818	152000	143025310	4995	4995	4995	4995	0
341	20230818	151900	143025310	4995	4995	4995	4995	0
342	20230818	151800	143025310	4995	4990	4995	4990	102
343	20230818	151700	142516320	4995	4990	4995	4990	60
344	20230818	151600	142216870	4995	4995	4995	4995	0
345	20230818	151500	142216870	4995	4995	4995	4995	0
346	20230818	151400	142216870	4995	4995	4995	4995	1
347	20230818	151300	142211875	4990	4990	4990	4990	128
348	20230818	151200	141573155	4990	4990	4990	4990	36
349	20230818	151100	141393515	4995	4995	4995	4995	1
350	20230818	151000	141388520	4990	4990	4990	4990	83
351	20230818	150900	140974350	4995	4995	4995	4995	3
352	20230818	150800	140959365	4990	4990	4990	4990	33
353	20230818	150700	140794695	4990	4990	4990	4990	50
354	20230818	150600	140545195	4990	4990	4990	4990	0
355	20230818	150500	140545195	4990	4990	4990	4990	34
356	20230818	150400	140375535	4990	4995	4995	4990	54
357	20230818	150300	140106055	4995	4995	4995	4995	0
358	20230818	150200	140106055	4995	4985	4995	4985	308
359	20230818	150100	138570330	4985	4990	4990	4985	201
360	20230818	150000	137567590	4990	4990	4990	4990	34
361	20230818	145900	137397930	4990	4990	4990	4990	0
362	20230818	145800	137397930	4990	4990	4990	4990	83
363	20230818	145700	136983760	4990	4990	4990	4990	4000
364	20230818	145600	117023760	4990	4990	4990	4990	0
365	20230818	145500	117023760	4990	4990	4990	4990	83
366	20230818	145400	116609590	4995	4995	4995	4995	0
367	20230818	145300	116609590	4995	4990	4995	4990	35
368	20230818	145200	116434935	4990	4990	4990	4990	50
369	20230818	145100	116185435	4995	4990	4995	4990	133
370	20230818	145000	115521760	4990	4990	4990	4990	0
371	20230818	144900	115521760	4990	4990	4995	4990	115
372	20230818	144800	114947905	4990	4990	4990	4990	33
373	20230818	144700	114783235	4990	4990	4990	4990	0
374	20230818	144600	114783235	4990	4990	4990	4990	84
375	20230818	144500	114364075	4990	4990	4990	4990	0
376	20230818	144400	114364075	4990	4990	4990	4990	0
377	20230818	144300	114364075	4990	4990	4990	4990	83
378	20230818	144200	113949905	4990	4990	4990	4990	0
379	20230818	144100	113949905	4990	4990	4990	4990	33
380	20230818	144000	113785235	4990	4990	4990	4990	50
381	20230818	143900	113535735	4990	4990	4990	4990	0
382	20230818	143800	113535735	4990	4990	4990	4990	33
383	20230818	143700	113371065	4990	4990	4990	4990	50
384	20230818	143600	113121565	4990	4990	4990	4990	34
385	20230818	143500	112951905	4990	4990	4990	4990	10
386	20230818	143400	112902005	4990	4990	4990	4990	50
387	20230818	143300	112652505	4990	4990	4990	4990	33
388	20230818	143200	112487835	4990	4990	4990	4990	0
389	20230818	143100	112487835	4990	4990	4990	4990	84
390	20230818	143000	112068675	4990	4990	4990	4990	0
391	20230818	142900	112068675	4990	4990	4990	4990	33
392	20230818	142800	111904005	4990	4990	4990	4990	50
393	20230818	142700	111654505	4995	4995	4995	4995	10
394	20230818	142600	111604555	4990	4990	4990	4990	66
395	20230818	142500	111275215	4990	4990	4990	4990	50
396	20230818	142400	111025715	4990	4990	4990	4990	234
397	20230818	142300	109858055	4990	4990	4990	4990	0
398	20230818	142200	109858055	4990	4990	4990	4990	58
399	20230818	142100	109568635	4990	4990	4990	4990	33
400	20230818	142000	109403965	4990	4990	4990	4990	0
401	20230818	141900	109403965	4990	4995	4995	4990	120
402	20230818	141800	108804815	4990	4990	4990	4990	0
403	20230818	141700	108804815	4990	4990	4990	4990	0
404	20230818	141600	108804815	4990	4990	4990	4990	117
405	20230818	141500	108220985	4990	4990	4990	4990	0
406	20230818	141400	108220985	4990	4990	4990	4990	34
407	20230818	141300	108051325	4990	4995	4995	4990	51
408	20230818	141200	107796830	4995	4995	4995	4995	1
409	20230818	141100	107791835	4990	4990	4990	4990	616
410	20230818	141000	104717995	4990	4990	4995	4990	552
411	20230818	140900	101963505	4995	4995	4995	4995	0
412	20230818	140800	101963505	4995	4990	4995	4990	2574
413	20230818	140700	89119195	4990	4990	4990	4990	50
414	20230818	140600	88869695	4990	4990	4990	4990	33
415	20230818	140500	88705025	4990	4990	4990	4990	0
416	20230818	140400	88705025	4990	4990	4990	4990	189
417	20230818	140300	87761915	4995	4995	4995	4995	1
418	20230818	140200	87756920	4990	4990	4990	4990	68
419	20230818	140100	87417600	4990	4990	4990	4990	50
420	20230818	140000	87168100	4990	4990	4990	4990	0
421	20230818	135900	87168100	4990	4990	4990	4990	33
422	20230818	135800	87003430	4990	4995	4995	4990	60
423	20230818	135700	86703980	4990	4990	4990	4990	33
424	20230818	135600	86539310	4990	4990	4990	4990	0
425	20230818	135500	86539310	4990	4990	4990	4990	50
426	20230818	135400	86289810	4995	4995	4995	4995	0
427	20230818	135300	86289810	4995	4995	4995	4995	0
428	20230818	135200	86289810	4995	4990	4995	4990	126
429	20230818	135100	85661020	4990	4990	4990	4990	0
430	20230818	135000	85661020	4990	4990	4990	4990	0
431	20230818	134900	85661020	4990	4990	4990	4990	83
432	20230818	134800	85246850	4990	4990	4990	4990	0
433	20230818	134700	85246850	4990	4990	4990	4990	52
434	20230818	134600	84987370	4990	4990	4990	4990	50
435	20230818	134500	84737870	4995	4995	4995	4995	0
436	20230818	134400	84737870	4995	4995	4995	4995	50
437	20230818	134300	84488120	4990	4990	4990	4990	104
438	20230818	134200	83969160	4990	4990	4990	4990	33
439	20230818	134100	83804490	4990	4990	4990	4990	0
440	20230818	134000	83804490	4990	4990	4990	4990	84
441	20230818	133900	83385330	4990	4990	4990	4990	0
442	20230818	133800	83385330	4990	4990	4990	4990	0
443	20230818	133700	83385330	4990	4990	4990	4990	83
444	20230818	133600	82971160	4990	4990	4990	4990	0
445	20230818	133500	82971160	4990	4990	4990	4990	116
446	20230818	133400	82392320	4990	4990	4990	4990	50
447	20230818	133300	82142820	4990	4990	4990	4990	0
448	20230818	133200	82142820	4990	4990	4990	4990	34
449	20230818	133100	81973160	4990	4990	4990	4990	50
450	20230818	133000	81723660	4990	4990	4990	4990	33
451	20230818	132900	81558990	4990	4990	4990	4990	0
452	20230818	132800	81558990	4990	4990	4990	4990	200
453	20230818	132700	80560990	4995	4995	4995	4995	0
454	20230818	132600	80560990	4995	4995	4995	4995	0
455	20230818	132500	80560990	4995	4990	4995	4990	85
456	20230818	132400	80136835	4990	4990	4990	4990	0
457	20230818	132300	80136835	4990	4990	4990	4990	0
458	20230818	132200	80136835	4990	4990	4990	4990	83
459	20230818	132100	79722665	4990	4990	4990	4990	0
460	20230818	132000	79722665	4990	4990	4990	4990	33
461	20230818	131900	79557995	4990	4990	4990	4990	50
462	20230818	131800	79308495	4990	4990	4990	4990	34
463	20230818	131700	79138835	4990	4990	4990	4990	200
464	20230818	131600	78140835	4990	4990	4990	4990	50
465	20230818	131500	77891335	4990	4990	4990	4990	33
466	20230818	131400	77726665	4990	4990	4990	4990	0
467	20230818	131300	77726665	4990	4990	4990	4990	116
468	20230818	131200	77147825	4990	4990	4990	4990	0
469	20230818	131100	77147825	4990	4990	4990	4990	0
470	20230818	131000	77147825	4990	4990	4990	4990	84
471	20230818	130900	76728665	4990	4990	4990	4990	0
472	20230818	130800	76728665	4990	4990	4990	4990	66
473	20230818	130700	76399325	4990	4990	4990	4990	50
474	20230818	130600	76149825	4990	4990	4990	4990	0
475	20230818	130500	76149825	4990	4995	4995	4990	34
476	20230818	130400	75980160	4990	4990	4990	4990	210
477	20230818	130300	74932260	4990	4990	4990	4990	34
478	20230818	130200	74762600	4990	4990	4990	4990	0
479	20230818	130100	74762600	4990	4990	4990	4990	50
480	20230818	130000	74513100	4995	4995	4995	4995	0
481	20230818	125900	74513100	4995	4995	4995	4995	0
482	20230818	125800	74513100	4995	4990	4995	4990	101
483	20230818	125700	74008855	4990	4990	4990	4990	0
484	20230818	125600	74008855	4990	4990	4990	4990	34
485	20230818	125500	73839195	4990	4990	4990	4990	50
486	20230818	125400	73589695	4995	4995	4995	4995	1
487	20230818	125300	73584700	4990	4990	4990	4990	33
488	20230818	125200	73420030	4990	4990	4990	4990	50
489	20230818	125100	73170530	4990	4990	4990	4990	33
490	20230818	125000	73005860	4990	4990	4990	4990	0
491	20230818	124900	73005860	4990	4985	4990	4985	499
492	20230818	124800	70516100	4990	4990	4990	4990	1
493	20230818	124700	70511110	4990	4990	4990	4990	654
494	20230818	124600	67247650	4990	4990	4990	4990	83
495	20230818	124500	66833480	4995	4995	4995	4995	0
496	20230818	124400	66833480	4995	4990	4995	4990	167
497	20230818	124300	65999645	4990	4990	4990	4990	50
498	20230818	124200	65750145	4995	4995	4995	4995	21
499	20230818	124100	65645250	4990	4990	4990	4990	34
500	20230818	124000	65475590	4990	4990	4990	4990	150
501	20230818	123900	64727090	4990	4990	4990	4990	33
502	20230818	123800	64562420	4990	4990	4990	4990	0
503	20230818	123700	64562420	4990	4990	4990	4990	50
504	20230818	123600	64312920	4990	4990	4990	4990	33
505	20230818	123500	64148250	4995	4995	4995	4995	0
506	20230818	123400	64148250	4995	4990	4995	4990	85
507	20230818	123300	63724095	4990	4990	4990	4990	0
508	20230818	123200	63724095	4990	4990	4990	4990	0
509	20230818	123100	63724095	4990	4990	4990	4990	83
510	20230818	123000	63309925	4995	4995	4995	4995	0
511	20230818	122900	63309925	4995	4995	4995	4995	0
512	20230818	122800	63309925	4995	4990	4995	4990	51
513	20230818	122700	63055430	4990	4990	4990	4990	34
514	20230818	122600	62885770	4990	4990	4990	4990	0
515	20230818	122500	62885770	4990	4990	4990	4990	50
516	20230818	122400	62636270	4990	4990	4990	4990	33
517	20230818	122300	62471600	4990	4990	4990	4990	0
518	20230818	122200	62471600	4990	4990	4990	4990	116
519	20230818	122100	61892760	4990	4990	4990	4990	0
520	20230818	122000	61892760	4990	4990	4990	4990	0
521	20230818	121900	61892760	4990	4990	4990	4990	118
522	20230818	121800	61303940	4990	4990	4990	4990	0
523	20230818	121700	61303940	4990	4995	4995	4990	92
524	20230818	121600	60844855	4990	4990	4990	4990	50
525	20230818	121500	60595355	4995	4995	4995	4995	2
526	20230818	121400	60585365	4995	4995	4995	4995	0
527	20230818	121300	60585365	4995	4990	4995	4990	55
528	20230818	121200	60310890	4995	4995	4995	4995	10
529	20230818	121100	60260940	4995	4995	4995	4995	350
530	20230818	121000	58512690	4995	4995	4995	4990	250
531	20230818	120900	57264190	4990	4990	4990	4990	33
532	20230818	120800	57099520	4990	4990	4990	4990	0
533	20230818	120700	57099520	4990	4995	4995	4990	89
534	20230818	120600	56655380	4995	4995	4995	4995	0
535	20230818	120500	56655380	4995	4990	4995	4990	69
536	20230818	120400	56311065	4990	4990	4990	4990	50
537	20230818	120300	56061565	4990	4990	4990	4990	0
538	20230818	120200	56061565	4990	4990	4990	4990	33
539	20230818	120100	55896895	4990	4990	4990	4990	50
540	20230818	120000	55647395	4990	4990	4990	4990	66
541	20230818	115900	55318055	4990	4990	4990	4990	0
542	20230818	115800	55318055	4990	4990	4990	4990	50
543	20230818	115700	55068555	4995	4995	4995	4995	1
544	20230818	115600	55063560	4990	4990	4990	4990	0
545	20230818	115500	55063560	4990	4990	4990	4990	83
546	20230818	115400	54649390	4990	4990	4990	4990	11
547	20230818	115300	54594500	4990	4990	4990	4990	4
548	20230818	115200	54574540	4990	4995	4995	4990	418
549	20230818	115100	52487045	4995	4995	4995	4995	4
550	20230818	115000	52467065	4990	4990	4990	4990	34
551	20230818	114900	52297405	4990	4990	4990	4990	50
552	20230818	114800	52047905	4990	4990	4990	4990	66
553	20230818	114700	51718565	4990	4990	4990	4990	0
554	20230818	114600	51718565	4990	4990	4990	4990	50
555	20230818	114500	51469065	4995	4995	4995	4995	0
556	20230818	114400	51469065	4995	4995	4995	4995	50
557	20230818	114300	51219315	4990	4990	4990	4990	84
558	20230818	114200	50800155	4995	4995	4995	4995	0
559	20230818	114100	50800155	4995	4995	4995	4995	20
560	20230818	114000	50700255	4995	4990	4995	4990	55
561	20230818	113900	50425780	4990	4990	4990	4990	0
562	20230818	113800	50425780	4990	4990	4990	4990	66
563	20230818	113700	50096440	4990	4990	4990	4990	50
564	20230818	113600	49846940	4990	4990	4990	4990	0
565	20230818	113500	49846940	4990	4990	4990	4990	34
566	20230818	113400	49677280	4990	4990	4990	4990	50
567	20230818	113300	49427780	4990	4990	4990	4990	33
568	20230818	113200	49263110	4990	4990	4990	4990	0
569	20230818	113100	49263110	4990	4990	4990	4990	50
570	20230818	113000	49013610	4995	4995	4995	4995	0
571	20230818	112900	49013610	4995	4995	4995	4995	0
572	20230818	112800	49013610	4995	4990	4995	4990	119
573	20230818	112700	48419795	4990	4990	4990	4990	0
574	20230818	112600	48419795	4990	4990	4990	4990	33
575	20230818	112500	48255125	4990	4990	4990	4990	59
576	20230818	112400	47960715	4995	4995	4995	4995	1
577	20230818	112300	47955720	4995	4990	4995	4990	34
578	20230818	112200	47786055	4990	4990	4990	4990	50
579	20230818	112100	47536555	4995	4995	4995	4995	0
580	20230818	112000	47536555	4995	4995	4995	4995	1
581	20230818	111900	47531560	4990	4990	4990	4990	50
582	20230818	111800	47282060	4990	4990	4990	4990	33
583	20230818	111700	47117390	4990	4990	4990	4990	0
584	20230818	111600	47117390	4990	4990	4990	4990	84
585	20230818	111500	46698230	4990	4990	4990	4990	0
586	20230818	111400	46698230	4990	4990	4990	4990	33
587	20230818	111300	46533560	4990	4990	4990	4990	50
588	20230818	111200	46284060	4990	4990	4990	4990	0
589	20230818	111100	46284060	4990	4990	4990	4990	33
590	20230818	111000	46119390	4990	4990	4990	4990	50
591	20230818	110900	45869890	4990	4990	4990	4990	34
592	20230818	110800	45700230	4990	4990	4990	4990	0
593	20230818	110700	45700230	4990	4990	4990	4990	50
594	20230818	110600	45450730	4990	4990	4990	4990	33
595	20230818	110500	45286060	4990	4990	4990	4990	0
596	20230818	110400	45286060	4990	4990	4990	4990	83
597	20230818	110300	44871890	4995	4995	4995	4995	1
598	20230818	110200	44866895	4990	4990	4990	4990	0
599	20230818	110100	44866895	4990	4990	4990	4990	84
600	20230818	110000	44447735	4990	4990	4990	4990	0
601	20230818	105900	44447735	4990	4990	4990	4990	33
602	20230818	105800	44283065	4990	4990	4990	4990	50
603	20230818	105700	44033565	4995	4995	4995	4995	1
604	20230818	105600	44028570	4990	4990	4990	4990	33
605	20230818	105500	43863900	4990	4990	4990	4990	50
606	20230818	105400	43614400	4990	4990	4990	4990	34
607	20230818	105300	43444740	4990	4990	4990	4990	0
608	20230818	105200	43444740	4990	4990	4990	4990	116
609	20230818	105100	42865900	4995	4995	4995	4995	21
610	20230818	105000	42761005	4995	4995	4995	4995	1
611	20230818	104900	42756010	4990	4990	4990	4990	116
612	20230818	104800	42177170	4995	4995	4995	4995	1
613	20230818	104700	42172175	4990	4990	4990	4990	34
614	20230818	104600	42002515	4990	4990	4990	4990	50
615	20230818	104500	41753015	4990	4995	4995	4990	420
616	20230818	104400	39656805	4995	4995	4995	4995	0
617	20230818	104300	39656805	4995	4990	4995	4990	51
618	20230818	104200	39402310	4995	4995	4995	4995	0
619	20230818	104100	39402310	4995	4990	4995	4990	102
620	20230818	104000	38893320	4995	4990	4995	4990	11
621	20230818	103900	38838425	4990	4990	4990	4990	34
622	20230818	103800	38668765	4990	4990	4990	4990	0
623	20230818	103700	38668765	4990	4990	4990	4990	116
624	20230818	103600	38089925	4995	4995	4995	4995	4
625	20230818	103500	38069945	4995	4990	4995	4990	145
626	20230818	103400	37346365	4990	4990	4990	4990	184
627	20230818	103300	36428205	4990	4990	4990	4990	0
628	20230818	103200	36428205	4990	4990	4990	4990	34
629	20230818	103100	36258545	4990	4990	4990	4990	50
630	20230818	103000	36009045	4990	4995	4995	4990	42
631	20230818	102900	35799420	4990	4990	4990	4990	0
632	20230818	102800	35799420	4990	4990	4990	4990	50
633	20230818	102700	35549920	4995	4995	4995	4995	30
634	20230818	102600	35400070	4995	4995	4995	4995	18
635	20230818	102500	35310160	4990	4990	4990	4990	118
636	20230818	102400	34721340	4990	4990	4990	4990	0
637	20230818	102300	34721340	4990	4990	4990	4990	0
638	20230818	102200	34721340	4990	4990	4990	4990	33
639	20230818	102100	34556670	5000	5000	5000	5000	0
640	20230818	102000	34556670	5000	4990	5000	4990	34
641	20230818	101900	34387000	4990	4990	4990	4990	50
642	20230818	101800	34137500	5000	5000	5000	5000	0
643	20230818	101700	34137500	5000	5000	5000	5000	0
644	20230818	101600	34137500	5000	5000	5000	5000	0
645	20230818	101500	34137500	5000	5000	5000	5000	3
646	20230818	101400	34122500	4990	4990	4990	4990	10
647	20230818	101300	34072600	4990	4990	4990	4990	33
648	20230818	101200	33907930	4990	4990	4990	4990	0
649	20230818	101100	33907930	4990	4990	4990	4990	100
650	20230818	101000	33408930	4990	4990	4990	4990	68
651	20230818	100900	33069610	4990	4990	4990	4990	0
652	20230818	100800	33069610	4990	4990	4990	4990	74
653	20230818	100700	32700350	4990	4990	4990	4990	0
654	20230818	100600	32700350	4990	4990	4990	4990	0
655	20230818	100500	32700350	4990	4990	4990	4990	33
656	20230818	100400	32535680	4990	4990	4990	4990	0
657	20230818	100300	32535680	4990	4990	4990	4990	48
658	20230818	100200	32296160	4995	4995	4995	4995	1
659	20230818	100100	32291165	4990	4990	4990	4990	33
660	20230818	100000	32126495	4995	4990	4995	4990	3
661	20230818	095900	32111520	4990	4990	4990	4990	103
662	20230818	095800	31597550	4990	4990	4990	4990	66
663	20230818	095700	31268210	4990	4990	4990	4990	96
664	20230818	095600	30789170	4990	4995	4995	4990	1923
665	20230818	095500	21193310	5000	5000	5000	5000	0
666	20230818	095400	21193310	5000	5000	5000	5000	0
667	20230818	095300	21193310	5000	5000	5000	5000	0
668	20230818	095200	21193310	5000	5000	5000	5000	0
669	20230818	095100	21193310	5000	5000	5000	5000	0
670	20230818	095000	21193310	5000	5000	5000	5000	0
671	20230818	094900	21193310	5000	5000	5000	5000	0
672	20230818	094800	21193310	5000	5000	5000	5000	1418
673	20230818	094700	14103310	5000	5000	5000	5000	1
674	20230818	094600	14098310	4990	4990	4990	4990	414
675	20230818	094500	12032450	4990	4990	4990	4990	0
676	20230818	094400	12032450	4990	4990	4990	4990	0
677	20230818	094300	12032450	4990	4990	4990	4990	66
678	20230818	094200	11703110	4990	4990	4990	4990	0
679	20230818	094100	11703110	4990	4990	5000	4990	234
680	20230818	094000	10535440	4990	4990	4990	4990	0
681	20230818	093900	10535440	4990	4990	4990	4990	33
682	20230818	093800	10370770	5000	5000	5000	5000	0
683	20230818	093700	10370770	5000	5000	5000	5000	4
684	20230818	093600	10350770	5000	5000	5000	5000	3
685	20230818	093500	10335770	5000	5000	5000	5000	0
686	20230818	093400	10335770	5000	5000	5000	5000	0
687	20230818	093300	10335770	5000	5000	5000	5000	1
688	20230818	093200	10330770	5000	5000	5000	5000	1
689	20230818	093100	10325770	4990	4990	5000	4990	340
690	20230818	093000	8629100	4995	4995	4995	4995	0
691	20230818	092900	8629100	4995	4995	4995	4995	66
692	20230818	092800	8299430	4995	4995	4995	4995	5
693	20230818	092700	8274455	4995	4995	4995	4995	0
694	20230818	092600	8274455	4995	4995	4995	4995	68
695	20230818	092500	7934795	4995	4995	4995	4995	0
696	20230818	092400	7934795	4995	4995	4995	4995	33
697	20230818	092300	7769960	5000	5000	5000	5000	0
698	20230818	092200	7769960	5000	5000	5000	5000	0
699	20230818	092100	7769960	5000	5000	5000	5000	0
700	20230818	092000	7769960	5000	5000	5000	5000	1
701	20230818	091900	7764960	5000	5000	5000	5000	0
702	20230818	091800	7764960	5000	5000	5000	5000	0
703	20230818	091700	7764960	5000	5000	5000	5000	0
704	20230818	091600	7764960	5000	5000	5000	5000	0
705	20230818	091500	7764960	5000	5000	5000	5000	20
706	20230818	091400	7664960	4990	5000	5000	4990	43
707	20230818	091300	7450290	4990	4990	4990	4990	0
708	20230818	091200	7450290	4990	4990	4990	4990	13
709	20230818	091100	7385420	4990	4990	4990	4990	0
710	20230818	091000	7385420	4990	4990	4990	4990	0
711	20230818	090900	7385420	4990	4990	4990	4990	0
712	20230818	090800	7385420	4990	4990	4990	4990	35
713	20230818	090700	7210770	4990	5000	5000	4990	105
714	20230818	090600	6686770	4990	4990	4990	4990	0
715	20230818	090500	6686770	4990	4990	4990	4990	485
716	20230818	090400	4266620	4990	4990	4990	4990	11
717	20230818	090300	4211730	4990	4990	4990	4990	604
718	20230818	090200	1197770	4990	4990	4990	4990	100
719	20230818	090100	698770	4990	4990	4990	4990	123
720	20230818	090000	85000	5000	5000	5000	5000	17