KissMeData/289010/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203400	114075135	4085	4085	4085	4085	258
3	20230817	203300	114075135	4085	4085	4085	4085	0
4	20230817	203200	114075135	4085	4085	4085	4085	0
5	20230817	203100	114075135	4085	4085	4085	4085	0
6	20230817	203000	114075135	4085	4085	4085	4085	0
7	20230817	202900	114075135	4085	4085	4085	4085	0
8	20230817	202800	114075135	4085	4085	4085	4085	0
9	20230817	202700	114075135	4085	4085	4085	4085	0
10	20230817	202600	114075135	4085	4085	4085	4085	0
11	20230817	202500	114075135	4085	4085	4085	4085	0
12	20230817	202400	114075135	4085	4085	4085	4085	0
13	20230817	202300	114075135	4085	4085	4085	4085	0
14	20230817	202200	114075135	4085	4085	4085	4085	0
15	20230817	202100	114075135	4085	4085	4085	4085	0
16	20230817	202000	114075135	4085	4085	4085	4085	0
17	20230817	201900	114075135	4085	4085	4085	4085	0
18	20230817	201800	114075135	4085	4085	4085	4085	0
19	20230817	201700	114075135	4085	4085	4085	4085	0
20	20230817	201600	114075135	4085	4085	4085	4085	0
21	20230817	201500	114075135	4085	4085	4085	4085	0
22	20230817	201400	114075135	4085	4085	4085	4085	0
23	20230817	201300	114075135	4085	4085	4085	4085	0
24	20230817	201200	114075135	4085	4085	4085	4085	0
25	20230817	201100	114075135	4085	4085	4085	4085	0
26	20230817	201000	114075135	4085	4085	4085	4085	0
27	20230817	200900	114075135	4085	4085	4085	4085	0
28	20230817	200800	114075135	4085	4085	4085	4085	0
29	20230817	200700	114075135	4085	4085	4085	4085	0
30	20230817	200600	114075135	4085	4085	4085	4085	0
31	20230817	200500	114075135	4085	4085	4085	4085	0
32	20230817	200400	114075135	4085	4085	4085	4085	258
33	20230817	200300	114075135	4085	4085	4085	4085	0
34	20230817	200200	114075135	4085	4085	4085	4085	0
35	20230817	200100	114075135	4085	4085	4085	4085	0
36	20230817	200000	114075135	4085	4085	4085	4085	0
37	20230817	195900	114075135	4085	4085	4085	4085	0
38	20230817	195800	114075135	4085	4085	4085	4085	0
39	20230817	195700	114075135	4085	4085	4085	4085	0
40	20230817	195600	114075135	4085	4085	4085	4085	0
41	20230817	195500	114075135	4085	4085	4085	4085	0
42	20230817	195400	114075135	4085	4085	4085	4085	0
43	20230817	195300	114075135	4085	4085	4085	4085	0
44	20230817	195200	114075135	4085	4085	4085	4085	0
45	20230817	195100	114075135	4085	4085	4085	4085	0
46	20230817	195000	114075135	4085	4085	4085	4085	0
47	20230817	194900	114075135	4085	4085	4085	4085	0
48	20230817	194800	114075135	4085	4085	4085	4085	0
49	20230817	194700	114075135	4085	4085	4085	4085	0
50	20230817	194600	114075135	4085	4085	4085	4085	0
51	20230817	194500	114075135	4085	4085	4085	4085	0
52	20230817	194400	114075135	4085	4085	4085	4085	0
53	20230817	194300	114075135	4085	4085	4085	4085	0
54	20230817	194200	114075135	4085	4085	4085	4085	0
55	20230817	194100	114075135	4085	4085	4085	4085	0
56	20230817	194000	114075135	4085	4085	4085	4085	0
57	20230817	193900	114075135	4085	4085	4085	4085	0
58	20230817	193800	114075135	4085	4085	4085	4085	0
59	20230817	193700	114075135	4085	4085	4085	4085	0
60	20230817	193600	114075135	4085	4085	4085	4085	0
61	20230817	193500	114075135	4085	4085	4085	4085	0
62	20230817	193400	114075135	4085	4085	4085	4085	258
63	20230817	193300	114075135	4085	4085	4085	4085	0
64	20230817	193200	114075135	4085	4085	4085	4085	0
65	20230817	193100	114075135	4085	4085	4085	4085	0
66	20230817	193000	114075135	4085	4085	4085	4085	0
67	20230817	192900	114075135	4085	4085	4085	4085	0
68	20230817	192800	114075135	4085	4085	4085	4085	0
69	20230817	192700	114075135	4085	4085	4085	4085	0
70	20230817	192600	114075135	4085	4085	4085	4085	0
71	20230817	192500	114075135	4085	4085	4085	4085	0
72	20230817	192400	114075135	4085	4085	4085	4085	0
73	20230817	192300	114075135	4085	4085	4085	4085	0
74	20230817	192200	114075135	4085	4085	4085	4085	0
75	20230817	192100	114075135	4085	4085	4085	4085	0
76	20230817	192000	114075135	4085	4085	4085	4085	0
77	20230817	191900	114075135	4085	4085	4085	4085	0
78	20230817	191800	114075135	4085	4085	4085	4085	0
79	20230817	191700	114075135	4085	4085	4085	4085	0
80	20230817	191600	114075135	4085	4085	4085	4085	0
81	20230817	191500	114075135	4085	4085	4085	4085	0
82	20230817	191400	114075135	4085	4085	4085	4085	0
83	20230817	191300	114075135	4085	4085	4085	4085	0
84	20230817	191200	114075135	4085	4085	4085	4085	0
85	20230817	191100	114075135	4085	4085	4085	4085	0
86	20230817	191000	114075135	4085	4085	4085	4085	0
87	20230817	190900	114075135	4085	4085	4085	4085	0
88	20230817	190800	114075135	4085	4085	4085	4085	0
89	20230817	190700	114075135	4085	4085	4085	4085	0
90	20230817	190600	114075135	4085	4085	4085	4085	0
91	20230817	190500	114075135	4085	4085	4085	4085	0
92	20230817	190400	114075135	4085	4085	4085	4085	258
93	20230817	190300	114075135	4085	4085	4085	4085	0
94	20230817	190200	114075135	4085	4085	4085	4085	0
95	20230817	190100	114075135	4085	4085	4085	4085	0
96	20230817	190000	114075135	4085	4085	4085	4085	0
97	20230817	185900	114075135	4085	4085	4085	4085	0
98	20230817	185800	114075135	4085	4085	4085	4085	0
99	20230817	185700	114075135	4085	4085	4085	4085	0
100	20230817	185600	114075135	4085	4085	4085	4085	0
101	20230817	185500	114075135	4085	4085	4085	4085	0
102	20230817	185400	114075135	4085	4085	4085	4085	0
103	20230817	185300	114075135	4085	4085	4085	4085	0
104	20230817	185200	114075135	4085	4085	4085	4085	0
105	20230817	185100	114075135	4085	4085	4085	4085	0
106	20230817	185000	114075135	4085	4085	4085	4085	0
107	20230817	184900	114075135	4085	4085	4085	4085	0
108	20230817	184800	114075135	4085	4085	4085	4085	0
109	20230817	184700	114075135	4085	4085	4085	4085	0
110	20230817	184600	114075135	4085	4085	4085	4085	0
111	20230817	184500	114075135	4085	4085	4085	4085	0
112	20230817	184400	114075135	4085	4085	4085	4085	0
113	20230817	184300	114075135	4085	4085	4085	4085	0
114	20230817	184200	114075135	4085	4085	4085	4085	0
115	20230817	184100	114075135	4085	4085	4085	4085	0
116	20230817	184000	114075135	4085	4085	4085	4085	0
117	20230817	183900	114075135	4085	4085	4085	4085	0
118	20230817	183800	114075135	4085	4085	4085	4085	0
119	20230817	183700	114075135	4085	4085	4085	4085	0
120	20230817	183600	114075135	4085	4085	4085	4085	0
121	20230817	183500	114075135	4085	4085	4085	4085	0
122	20230817	183400	114075135	4085	4085	4085	4085	258
123	20230817	183300	114075135	4085	4085	4085	4085	0
124	20230817	183200	114075135	4085	4085	4085	4085	0
125	20230817	183100	114075135	4085	4085	4085	4085	0
126	20230817	183000	114075135	4085	4085	4085	4085	0
127	20230817	182900	114075135	4085	4085	4085	4085	0
128	20230817	182800	114075135	4085	4085	4085	4085	0
129	20230817	182700	114075135	4085	4085	4085	4085	0
130	20230817	182600	114075135	4085	4085	4085	4085	0
131	20230817	182500	114075135	4085	4085	4085	4085	0
132	20230817	182400	114075135	4085	4085	4085	4085	0
133	20230817	182300	114075135	4085	4085	4085	4085	0
134	20230817	182200	114075135	4085	4085	4085	4085	0
135	20230817	182100	114075135	4085	4085	4085	4085	0
136	20230817	182000	114075135	4085	4085	4085	4085	0
137	20230817	181900	114075135	4085	4085	4085	4085	0
138	20230817	181800	114075135	4085	4085	4085	4085	0
139	20230817	181700	114075135	4085	4085	4085	4085	0
140	20230817	181600	114075135	4085	4085	4085	4085	0
141	20230817	181500	114075135	4085	4085	4085	4085	0
142	20230817	181400	114075135	4085	4085	4085	4085	0
143	20230817	181300	114075135	4085	4085	4085	4085	0
144	20230817	181200	114075135	4085	4085	4085	4085	0
145	20230817	181100	114075135	4085	4085	4085	4085	0
146	20230817	181000	114075135	4085	4085	4085	4085	0
147	20230817	180900	114075135	4085	4085	4085	4085	0
148	20230817	180800	114075135	4085	4085	4085	4085	0
149	20230817	180700	114075135	4085	4085	4085	4085	0
150	20230817	180600	114075135	4085	4085	4085	4085	0
151	20230817	180500	114075135	4085	4085	4085	4085	0
152	20230817	180400	114075135	4085	4085	4085	4085	258
153	20230817	180300	114075135	4085	4085	4085	4085	0
154	20230817	180200	114075135	4085	4085	4085	4085	0
155	20230817	180100	114075135	4085	4085	4085	4085	0
156	20230817	180000	114075135	4085	4085	4085	4085	0
157	20230817	175900	114075135	4085	4085	4085	4085	0
158	20230817	175800	114075135	4085	4085	4085	4085	0
159	20230817	175700	114075135	4085	4085	4085	4085	0
160	20230817	175600	114075135	4085	4085	4085	4085	0
161	20230817	175500	114075135	4085	4085	4085	4085	0
162	20230817	175400	114075135	4085	4085	4085	4085	0
163	20230817	175300	114075135	4085	4085	4085	4085	0
164	20230817	175200	114075135	4085	4085	4085	4085	0
165	20230817	175100	114075135	4085	4085	4085	4085	0
166	20230817	175000	114075135	4085	4085	4085	4085	0
167	20230817	174900	114075135	4085	4085	4085	4085	0
168	20230817	174800	114075135	4085	4085	4085	4085	0
169	20230817	174700	114075135	4085	4085	4085	4085	0
170	20230817	174600	114075135	4085	4085	4085	4085	0
171	20230817	174500	114075135	4085	4085	4085	4085	0
172	20230817	174400	114075135	4085	4085	4085	4085	0
173	20230817	174300	114075135	4085	4085	4085	4085	0
174	20230817	174200	114075135	4085	4085	4085	4085	0
175	20230817	174100	114075135	4085	4085	4085	4085	0
176	20230817	174000	114075135	4085	4085	4085	4085	0
177	20230817	173900	114075135	4085	4085	4085	4085	0
178	20230817	173800	114075135	4085	4085	4085	4085	0
179	20230817	173700	114075135	4085	4085	4085	4085	0
180	20230817	173600	114075135	4085	4085	4085	4085	0
181	20230817	173500	114075135	4085	4085	4085	4085	0
182	20230817	173400	114075135	4085	4085	4085	4085	258
183	20230817	173300	114075135	4085	4085	4085	4085	0
184	20230817	173200	114075135	4085	4085	4085	4085	0
185	20230817	173100	114075135	4085	4085	4085	4085	0
186	20230817	173000	114075135	4085	4085	4085	4085	0
187	20230817	172900	114075135	4085	4085	4085	4085	0
188	20230817	172800	114075135	4085	4085	4085	4085	0
189	20230817	172700	114075135	4085	4085	4085	4085	0
190	20230817	172600	114075135	4085	4085	4085	4085	0
191	20230817	172500	114075135	4085	4085	4085	4085	0
192	20230817	172400	114075135	4085	4085	4085	4085	0
193	20230817	172300	114075135	4085	4085	4085	4085	0
194	20230817	172200	114075135	4085	4085	4085	4085	0
195	20230817	172100	114075135	4085	4085	4085	4085	0
196	20230817	172000	114075135	4085	4085	4085	4085	0
197	20230817	171900	114075135	4085	4085	4085	4085	0
198	20230817	171800	114075135	4085	4085	4085	4085	0
199	20230817	171700	114075135	4085	4085	4085	4085	0
200	20230817	171600	114075135	4085	4085	4085	4085	0
201	20230817	171500	114075135	4085	4085	4085	4085	0
202	20230817	171400	114075135	4085	4085	4085	4085	0
203	20230817	171300	114075135	4085	4085	4085	4085	0
204	20230817	171200	114075135	4085	4085	4085	4085	0
205	20230817	171100	114075135	4085	4085	4085	4085	0
206	20230817	171000	114075135	4085	4085	4085	4085	0
207	20230817	170900	114075135	4085	4085	4085	4085	0
208	20230817	170800	114075135	4085	4085	4085	4085	0
209	20230817	170700	114075135	4085	4085	4085	4085	0
210	20230817	170600	114075135	4085	4085	4085	4085	0
211	20230817	170500	114075135	4085	4085	4085	4085	0
212	20230817	170400	114075135	4085	4085	4085	4085	258
213	20230817	170300	114075135	4085	4085	4085	4085	0
214	20230817	170200	114075135	4085	4085	4085	4085	0
215	20230817	170100	114075135	4085	4085	4085	4085	0
216	20230817	170000	114075135	4085	4085	4085	4085	0
217	20230817	165900	114075135	4085	4085	4085	4085	0
218	20230817	165800	114075135	4085	4085	4085	4085	0
219	20230817	165700	114075135	4085	4085	4085	4085	0
220	20230817	165600	114075135	4085	4085	4085	4085	0
221	20230817	165500	114075135	4085	4085	4085	4085	0
222	20230817	165400	114075135	4085	4085	4085	4085	0
223	20230817	165300	114075135	4085	4085	4085	4085	0
224	20230817	165200	114075135	4085	4085	4085	4085	0
225	20230817	165100	114075135	4085	4085	4085	4085	0
226	20230817	165000	114075135	4085	4085	4085	4085	0
227	20230817	164900	114075135	4085	4085	4085	4085	0
228	20230817	164800	114075135	4085	4085	4085	4085	0
229	20230817	164700	114075135	4085	4085	4085	4085	0
230	20230817	164600	114075135	4085	4085	4085	4085	0
231	20230817	164500	114075135	4085	4085	4085	4085	0
232	20230817	164400	114075135	4085	4085	4085	4085	0
233	20230817	164300	114075135	4085	4085	4085	4085	0
234	20230817	164200	114075135	4085	4085	4085	4085	0
235	20230817	164100	114075135	4085	4085	4085	4085	0
236	20230817	164000	114075135	4085	4085	4085	4085	0
237	20230817	163900	114075135	4085	4085	4085	4085	0
238	20230817	163800	114075135	4085	4085	4085	4085	0
239	20230817	163700	114075135	4085	4085	4085	4085	0
240	20230817	163600	114075135	4085	4085	4085	4085	0
241	20230817	163500	114075135	4085	4085	4085	4085	0
242	20230817	163400	114075135	4085	4085	4085	4085	258
243	20230817	163300	114075135	4085	4085	4085	4085	0
244	20230817	163200	114075135	4085	4085	4085	4085	0
245	20230817	163100	114075135	4085	4085	4085	4085	0
246	20230817	163000	114075135	4085	4085	4085	4085	0
247	20230817	162900	114075135	4085	4085	4085	4085	0
248	20230817	162800	114075135	4085	4085	4085	4085	0
249	20230817	162700	114075135	4085	4085	4085	4085	0
250	20230817	162600	114075135	4085	4085	4085	4085	0
251	20230817	162500	114075135	4085	4085	4085	4085	0
252	20230817	162400	114075135	4085	4085	4085	4085	0
253	20230817	162300	114075135	4085	4085	4085	4085	0
254	20230817	162200	114075135	4085	4085	4085	4085	0
255	20230817	162100	114075135	4085	4085	4085	4085	0
256	20230817	162000	114075135	4085	4085	4085	4085	0
257	20230817	161900	114075135	4085	4085	4085	4085	0
258	20230817	161800	114075135	4085	4085	4085	4085	0
259	20230817	161700	114075135	4085	4085	4085	4085	0
260	20230817	161600	114075135	4085	4085	4085	4085	0
261	20230817	161500	114075135	4085	4085	4085	4085	0
262	20230817	161400	114075135	4085	4085	4085	4085	0
263	20230817	161300	114075135	4085	4085	4085	4085	0
264	20230817	161200	114075135	4085	4085	4085	4085	0
265	20230817	161100	114075135	4085	4085	4085	4085	0
266	20230817	161000	114075135	4085	4085	4085	4085	0
267	20230817	160900	114075135	4085	4085	4085	4085	0
268	20230817	160800	114075135	4085	4085	4085	4085	0
269	20230817	160700	114075135	4085	4085	4085	4085	0
270	20230817	160600	114075135	4085	4085	4085	4085	0
271	20230817	160500	114075135	4085	4085	4085	4085	0
272	20230817	160400	114075135	4085	4085	4085	4085	258
273	20230817	160300	114075135	4085	4085	4085	4085	0
274	20230817	160200	114075135	4085	4085	4085	4085	0
275	20230817	160100	114075135	4085	4085	4085	4085	0
276	20230817	160000	114075135	4085	4085	4085	4085	0
277	20230817	155900	114075135	4085	4085	4085	4085	0
278	20230817	155800	114075135	4085	4085	4085	4085	0
279	20230817	155700	114075135	4085	4085	4085	4085	0
280	20230817	155600	114075135	4085	4085	4085	4085	0
281	20230817	155500	114075135	4085	4085	4085	4085	0
282	20230817	155400	114075135	4085	4085	4085	4085	0
283	20230817	155300	114075135	4085	4085	4085	4085	0
284	20230817	155200	114075135	4085	4085	4085	4085	0
285	20230817	155100	114075135	4085	4085	4085	4085	0
286	20230817	155000	114075135	4085	4085	4085	4085	0
287	20230817	154900	114075135	4085	4085	4085	4085	0
288	20230817	154800	114075135	4085	4085	4085	4085	0
289	20230817	154700	114075135	4085	4085	4085	4085	0
290	20230817	154600	114075135	4085	4085	4085	4085	0
291	20230817	154500	114075135	4085	4085	4085	4085	0
292	20230817	154400	114075135	4085	4085	4085	4085	0
293	20230817	154300	114075135	4085	4085	4085	4085	0
294	20230817	154200	114075135	4085	4085	4085	4085	0
295	20230817	154100	114075135	4085	4085	4085	4085	0
296	20230817	154000	114075135	4085	4085	4085	4085	0
297	20230817	153900	114075135	4085	4085	4085	4085	0
298	20230817	153800	114075135	4085	4085	4085	4085	0
299	20230817	153700	114075135	4085	4085	4085	4085	0
300	20230817	153600	114075135	4085	4085	4085	4085	0
301	20230817	153500	114075135	4085	4085	4085	4085	0
302	20230817	153400	114075135	4085	4085	4085	4085	258
303	20230817	153300	114075135	4085	4085	4085	4085	0
304	20230817	153200	114075135	4085	4085	4085	4085	0
305	20230817	153100	114075135	4085	4085	4085	4085	0
306	20230817	153000	114075135	4085	4085	4085	4085	258
307	20230817	152900	113021205	4060	4060	4060	4060	0
308	20230817	152800	113021205	4060	4060	4060	4060	0
309	20230817	152700	113021205	4060	4060	4060	4060	0
310	20230817	152600	113021205	4060	4060	4060	4060	0
311	20230817	152500	113021205	4060	4060	4060	4060	0
312	20230817	152400	113021205	4060	4060	4060	4060	0
313	20230817	152300	113021205	4060	4060	4060	4060	0
314	20230817	152200	113021205	4060	4060	4060	4060	0
315	20230817	152100	113021205	4060	4060	4060	4060	0
316	20230817	152000	113021205	4060	4060	4060	4060	0
317	20230817	151900	113021205	4060	4045	4060	4045	215
318	20230817	151800	112151380	4065	4065	4065	4065	0
319	20230817	151700	112151380	4065	4065	4065	4065	27
320	20230817	151600	112041625	4075	4075	4075	4075	3
321	20230817	151500	112029400	4065	4065	4065	4065	77
322	20230817	151400	111716395	4065	4065	4065	4065	50
323	20230817	151300	111513145	4075	4075	4075	4075	0
324	20230817	151200	111513145	4075	4075	4075	4075	0
325	20230817	151100	111513145	4075	4075	4075	4075	0
326	20230817	151000	111513145	4075	4075	4075	4075	0
327	20230817	150900	111513145	4075	4075	4075	4075	0
328	20230817	150800	111513145	4075	4075	4075	4075	0
329	20230817	150700	111513145	4075	4075	4075	4075	0
330	20230817	150600	111513145	4075	4075	4075	4075	0
331	20230817	150500	111513145	4075	4075	4075	4075	0
332	20230817	150400	111513145	4075	4075	4075	4075	0
333	20230817	150300	111513145	4075	4075	4075	4075	0
334	20230817	150200	111513145	4075	4075	4075	4075	0
335	20230817	150100	111513145	4075	4075	4075	4075	0
336	20230817	150000	111513145	4075	4075	4075	4075	0
337	20230817	145900	111513145	4075	4075	4075	4075	0
338	20230817	145800	111513145	4075	4075	4075	4075	0
339	20230817	145700	111513145	4075	4075	4075	4075	0
340	20230817	145600	111513145	4075	4075	4075	4075	0
341	20230817	145500	111513145	4075	4075	4075	4075	0
342	20230817	145400	111513145	4075	4075	4075	4075	1
343	20230817	145300	111509070	4075	4075	4075	4075	0
344	20230817	145200	111509070	4075	4075	4075	4075	0
345	20230817	145100	111509070	4075	4050	4075	4050	3
346	20230817	145000	111496870	4050	4050	4050	4050	0
347	20230817	144900	111496870	4050	4050	4050	4050	0
348	20230817	144800	111496870	4050	4050	4050	4050	0
349	20230817	144700	111496870	4050	4050	4050	4050	5
350	20230817	144600	111476620	4050	4050	4050	4050	4
351	20230817	144500	111460420	4050	4050	4050	4050	240
352	20230817	144400	110488420	4035	4035	4035	4035	0
353	20230817	144300	110488420	4035	4035	4035	4035	0
354	20230817	144200	110488420	4035	4035	4035	4035	0
355	20230817	144100	110488420	4035	4035	4035	4035	0
356	20230817	144000	110488420	4035	4035	4035	4035	53
357	20230817	143900	110274565	4040	4050	4050	4040	1177
358	20230817	143800	105519145	4050	4050	4050	4050	0
359	20230817	143700	105519145	4050	4050	4050	4050	0
360	20230817	143600	105519145	4050	4050	4050	4050	0
361	20230817	143500	105519145	4050	4050	4050	4050	0
362	20230817	143400	105519145	4050	4050	4050	4050	0
363	20230817	143300	105519145	4050	4050	4050	4050	0
364	20230817	143200	105519145	4050	4050	4050	4050	0
365	20230817	143100	105519145	4050	4050	4050	4050	0
366	20230817	143000	105519145	4050	4050	4050	4050	0
367	20230817	142900	105519145	4050	4065	4065	4050	100
368	20230817	142800	105113830	4070	4070	4070	4070	100
369	20230817	142700	104706830	4070	4070	4070	4070	0
370	20230817	142600	104706830	4070	4070	4070	4070	0
371	20230817	142500	104706830	4070	4070	4070	4070	0
372	20230817	142400	104706830	4070	4070	4070	4070	102
373	20230817	142300	104291690	4075	4075	4075	4075	100
374	20230817	142200	103884190	4075	4075	4075	4075	0
375	20230817	142100	103884190	4075	4075	4075	4075	0
376	20230817	142000	103884190	4075	4075	4075	4075	0
377	20230817	141900	103884190	4075	4075	4075	4075	0
378	20230817	141800	103884190	4075	4075	4075	4075	0
379	20230817	141700	103884190	4075	4075	4075	4075	0
380	20230817	141600	103884190	4075	4075	4075	4075	0
381	20230817	141500	103884190	4075	4075	4075	4075	100
382	20230817	141400	103476690	4075	4075	4075	4075	0
383	20230817	141300	103476690	4075	4075	4075	4075	0
384	20230817	141200	103476690	4075	4075	4075	4075	0
385	20230817	141100	103476690	4075	4075	4075	4075	0
386	20230817	141000	103476690	4075	4070	4075	4070	1230
387	20230817	140900	98469550	4065	4065	4065	4065	0
388	20230817	140800	98469550	4065	4065	4065	4065	0
389	20230817	140700	98469550	4065	4065	4065	4065	0
390	20230817	140600	98469550	4065	4065	4065	4065	0
391	20230817	140500	98469550	4065	4065	4065	4065	0
392	20230817	140400	98469550	4065	4065	4065	4065	100
393	20230817	140300	98063050	4065	4065	4065	4065	0
394	20230817	140200	98063050	4065	4065	4065	4065	0
395	20230817	140100	98063050	4065	4065	4065	4065	0
396	20230817	140000	98063050	4065	4065	4065	4065	0
397	20230817	135900	98063050	4065	4070	4070	4065	302
398	20230817	135800	96835410	4065	4065	4065	4065	0
399	20230817	135700	96835410	4065	4065	4065	4065	0
400	20230817	135600	96835410	4065	4065	4065	4065	0
401	20230817	135500	96835410	4065	4065	4065	4065	0
402	20230817	135400	96835410	4065	4065	4065	4065	0
403	20230817	135300	96835410	4065	4065	4065	4065	0
404	20230817	135200	96835410	4065	4065	4065	4065	0
405	20230817	135100	96835410	4065	4065	4065	4065	0
406	20230817	135000	96835410	4065	4065	4065	4065	0
407	20230817	134900	96835410	4065	4065	4065	4065	0
408	20230817	134800	96835410	4065	4065	4065	4065	0
409	20230817	134700	96835410	4065	4065	4065	4065	0
410	20230817	134600	96835410	4065	4065	4065	4065	0
411	20230817	134500	96835410	4065	4065	4065	4065	0
412	20230817	134400	96835410	4065	4065	4065	4065	0
413	20230817	134300	96835410	4065	4075	4075	4065	161
414	20230817	134200	96180380	4080	4080	4080	4080	0
415	20230817	134100	96180380	4080	4080	4080	4080	0
416	20230817	134000	96180380	4080	4080	4080	4080	0
417	20230817	133900	96180380	4080	4080	4080	4080	0
418	20230817	133800	96180380	4080	4080	4080	4080	0
419	20230817	133700	96180380	4080	4080	4080	4080	0
420	20230817	133600	96180380	4080	4080	4080	4080	0
421	20230817	133500	96180380	4080	4080	4080	4080	0
422	20230817	133400	96180380	4080	4080	4080	4080	0
423	20230817	133300	96180380	4080	4080	4080	4080	0
424	20230817	133200	96180380	4080	4080	4080	4080	0
425	20230817	133100	96180380	4080	4080	4080	4080	0
426	20230817	133000	96180380	4080	4080	4080	4080	0
427	20230817	132900	96180380	4080	4080	4080	4080	0
428	20230817	132800	96180380	4080	4080	4080	4080	0
429	20230817	132700	96180380	4080	4080	4080	4080	0
430	20230817	132600	96180380	4080	4080	4080	4080	0
431	20230817	132500	96180380	4080	4080	4080	4080	0
432	20230817	132400	96180380	4080	4080	4080	4080	2
433	20230817	132300	96172220	4080	4080	4080	4080	0
434	20230817	132200	96172220	4080	4080	4080	4080	0
435	20230817	132100	96172220	4080	4080	4080	4080	37
436	20230817	132000	96021260	4075	4075	4075	4075	0
437	20230817	131900	96021260	4075	4075	4075	4075	0
438	20230817	131800	96021260	4075	4075	4075	4075	0
439	20230817	131700	96021260	4075	4075	4075	4075	0
440	20230817	131600	96021260	4075	4075	4075	4075	0
441	20230817	131500	96021260	4075	4075	4075	4075	0
442	20230817	131400	96021260	4075	4075	4075	4075	0
443	20230817	131300	96021260	4075	4075	4075	4075	0
444	20230817	131200	96021260	4075	4075	4075	4075	0
445	20230817	131100	96021260	4075	4075	4075	4075	51
446	20230817	131000	95813435	4080	4080	4080	4080	0
447	20230817	130900	95813435	4080	4080	4080	4080	0
448	20230817	130800	95813435	4080	4080	4080	4080	0
449	20230817	130700	95813435	4080	4075	4080	4075	2
450	20230817	130600	95805280	4080	4080	4080	4080	0
451	20230817	130500	95805280	4080	4080	4080	4080	0
452	20230817	130400	95805280	4080	4080	4080	4080	6
453	20230817	130300	95780800	4080	4080	4080	4080	0
454	20230817	130200	95780800	4080	4080	4080	4080	0
455	20230817	130100	95780800	4080	4080	4080	4080	0
456	20230817	130000	95780800	4080	4080	4080	4080	0
457	20230817	125900	95780800	4080	4080	4080	4080	0
458	20230817	125800	95780800	4080	4080	4080	4080	0
459	20230817	125700	95780800	4080	4080	4080	4080	100
460	20230817	125600	95372800	4080	4080	4080	4080	0
461	20230817	125500	95372800	4080	4080	4080	4080	0
462	20230817	125400	95372800	4080	4080	4080	4080	0
463	20230817	125300	95372800	4080	4080	4080	4080	0
464	20230817	125200	95372800	4080	4080	4080	4080	0
465	20230817	125100	95372800	4080	4080	4080	4080	0
466	20230817	125000	95372800	4080	4080	4080	4080	1
467	20230817	124900	95368720	4080	4080	4080	4080	0
468	20230817	124800	95368720	4080	4080	4080	4080	11
469	20230817	124700	95323840	4080	4080	4080	4080	0
470	20230817	124600	95323840	4080	4080	4080	4080	0
471	20230817	124500	95323840	4080	4080	4080	4080	0
472	20230817	124400	95323840	4080	4080	4080	4080	128
473	20230817	124300	94801600	4080	4080	4080	4080	0
474	20230817	124200	94801600	4080	4080	4080	4080	0
475	20230817	124100	94801600	4080	4080	4080	4080	0
476	20230817	124000	94801600	4080	4080	4080	4080	0
477	20230817	123900	94801600	4080	4080	4080	4080	46
478	20230817	123800	94613920	4080	4080	4080	4080	0
479	20230817	123700	94613920	4080	4080	4080	4080	0
480	20230817	123600	94613920	4080	4080	4080	4080	0
481	20230817	123500	94613920	4080	4080	4080	4080	0
482	20230817	123400	94613920	4080	4080	4080	4080	0
483	20230817	123300	94613920	4080	4080	4080	4080	0
484	20230817	123200	94613920	4080	4080	4080	4080	40
485	20230817	123100	94450720	4080	4080	4080	4080	0
486	20230817	123000	94450720	4080	4080	4080	4080	0
487	20230817	122900	94450720	4080	4080	4080	4080	7
488	20230817	122800	94422160	4080	4080	4080	4080	1
489	20230817	122700	94418080	4080	4080	4080	4080	0
490	20230817	122600	94418080	4080	4080	4080	4080	0
491	20230817	122500	94418080	4080	4080	4080	4080	0
492	20230817	122400	94418080	4080	4080	4080	4080	0
493	20230817	122300	94418080	4080	4080	4080	4080	1
494	20230817	122200	94414000	4070	4070	4070	4070	1
495	20230817	122100	94409930	4070	4070	4070	4070	0
496	20230817	122000	94409930	4070	4070	4070	4070	0
497	20230817	121900	94409930	4070	4070	4070	4070	5
498	20230817	121800	94389580	4085	4085	4085	4085	0
499	20230817	121700	94389580	4085	4085	4085	4085	0
500	20230817	121600	94389580	4085	4085	4085	4085	0
501	20230817	121500	94389580	4085	4085	4085	4085	30
502	20230817	121400	94267030	4085	4085	4085	4085	0
503	20230817	121300	94267030	4085	4085	4085	4085	0
504	20230817	121200	94267030	4085	4085	4085	4085	0
505	20230817	121100	94267030	4085	4085	4085	4085	0
506	20230817	121000	94267030	4085	4085	4085	4085	2
507	20230817	120900	94258860	4065	4065	4065	4065	2
508	20230817	120800	94250730	4065	4065	4065	4065	0
509	20230817	120700	94250730	4065	4065	4065	4065	50
510	20230817	120600	94047480	4065	4065	4065	4065	0
511	20230817	120500	94047480	4065	4065	4065	4065	0
512	20230817	120400	94047480	4065	4065	4065	4065	100
513	20230817	120300	93640980	4065	4065	4065	4065	0
514	20230817	120200	93640980	4065	4065	4065	4065	0
515	20230817	120100	93640980	4065	4065	4065	4065	0
516	20230817	120000	93640980	4065	4065	4065	4065	0
517	20230817	115900	93640980	4065	4065	4065	4065	0
518	20230817	115800	93640980	4065	4065	4065	4065	0
519	20230817	115700	93640980	4065	4065	4065	4065	1
520	20230817	115600	93636915	4065	4065	4065	4065	0
521	20230817	115500	93636915	4065	4065	4065	4065	0
522	20230817	115400	93636915	4065	4050	4065	4050	102
523	20230817	115300	93223785	4050	4050	4050	4050	90
524	20230817	115200	92859285	4055	4055	4055	4055	0
525	20230817	115100	92859285	4055	4055	4055	4055	0
526	20230817	115000	92859285	4055	4055	4055	4055	0
527	20230817	114900	92859285	4055	4055	4055	4055	0
528	20230817	114800	92859285	4055	4055	4055	4055	10
529	20230817	114700	92818735	4050	4050	4050	4050	0
530	20230817	114600	92818735	4050	4050	4050	4050	0
531	20230817	114500	92818735	4050	4050	4050	4050	10
532	20230817	114400	92778235	4050	4050	4050	4050	0
533	20230817	114300	92778235	4050	4050	4050	4050	0
534	20230817	114200	92778235	4050	4050	4050	4050	0
535	20230817	114100	92778235	4050	4050	4050	4050	0
536	20230817	114000	92778235	4050	4050	4050	4050	8
537	20230817	113900	92745835	4050	4050	4050	4050	0
538	20230817	113800	92745835	4050	4050	4050	4050	0
539	20230817	113700	92745835	4050	4050	4050	4050	0
540	20230817	113600	92745835	4050	4050	4050	4050	0
541	20230817	113500	92745835	4050	4050	4050	4050	0
542	20230817	113400	92745835	4050	4050	4050	4050	0
543	20230817	113300	92745835	4050	4050	4050	4050	0
544	20230817	113200	92745835	4050	4050	4050	4050	0
545	20230817	113100	92745835	4050	4050	4050	4050	0
546	20230817	113000	92745835	4050	4050	4050	4050	0
547	20230817	112900	92745835	4050	4050	4050	4050	0
548	20230817	112800	92745835	4050	4050	4050	4050	0
549	20230817	112700	92745835	4050	4050	4050	4050	0
550	20230817	112600	92745835	4050	4050	4050	4050	0
551	20230817	112500	92745835	4050	4050	4050	4050	0
552	20230817	112400	92745835	4050	4050	4050	4050	0
553	20230817	112300	92745835	4050	4050	4050	4050	0
554	20230817	112200	92745835	4050	4050	4050	4050	0
555	20230817	112100	92745835	4050	4050	4050	4050	0
556	20230817	112000	92745835	4050	4050	4050	4050	0
557	20230817	111900	92745835	4050	4050	4050	4050	0
558	20230817	111800	92745835	4050	4050	4050	4050	0
559	20230817	111700	92745835	4050	4050	4050	4050	0
560	20230817	111600	92745835	4050	4050	4050	4050	0
561	20230817	111500	92745835	4050	4050	4050	4050	0
562	20230817	111400	92745835	4050	4050	4050	4050	0
563	20230817	111300	92745835	4050	4050	4050	4050	0
564	20230817	111200	92745835	4050	4050	4050	4050	0
565	20230817	111100	92745835	4050	4050	4050	4050	10
566	20230817	111000	92705335	4060	4060	4060	4060	9
567	20230817	110900	92668795	4060	4060	4060	4060	0
568	20230817	110800	92668795	4060	4060	4060	4060	4
569	20230817	110700	92652555	4065	4040	4065	4040	120
570	20230817	110600	92167320	4035	4035	4035	4035	0
571	20230817	110500	92167320	4035	4035	4035	4035	89
572	20230817	110400	91808205	4035	4035	4035	4035	0
573	20230817	110300	91808205	4035	4035	4035	4035	0
574	20230817	110200	91808205	4035	4035	4035	4035	0
575	20230817	110100	91808205	4035	4035	4035	4035	0
576	20230817	110000	91808205	4035	4035	4035	4035	0
577	20230817	105900	91808205	4035	4035	4035	4035	12
578	20230817	105800	91759785	4035	4035	4035	4035	0
579	20230817	105700	91759785	4035	4035	4035	4035	0
580	20230817	105600	91759785	4035	4035	4035	4035	0
581	20230817	105500	91759785	4035	4035	4035	4035	125
582	20230817	105400	91255410	4035	4035	4035	4035	0
583	20230817	105300	91255410	4035	4035	4035	4035	4
584	20230817	105200	91239270	4035	4035	4035	4035	0
585	20230817	105100	91239270	4035	4035	4035	4035	0
586	20230817	105000	91239270	4035	4035	4035	4035	0
587	20230817	104900	91239270	4035	4035	4035	4035	14
588	20230817	104800	91182780	4000	4000	4000	4000	0
589	20230817	104700	91182780	4000	4000	4000	4000	0
590	20230817	104600	91182780	4000	4000	4000	4000	0
591	20230817	104500	91182780	4000	4000	4000	4000	0
592	20230817	104400	91182780	4000	4000	4000	4000	0
593	20230817	104300	91182780	4000	3990	4000	3990	11976
594	20230817	104200	43398520	3990	3990	3990	3990	7
595	20230817	104100	43370590	3990	3990	3990	3990	5
596	20230817	104000	43350640	3990	3990	3990	3990	0
597	20230817	103900	43350640	3990	3990	3990	3980	226
598	20230817	103800	42449860	3990	3990	3990	3990	305
599	20230817	103700	41232910	3990	3990	3990	3990	0
600	20230817	103600	41232910	3990	3990	3990	3990	0
601	20230817	103500	41232910	3990	3990	3990	3990	3
602	20230817	103400	41220940	3980	3990	3990	3980	514
603	20230817	103300	39170365	3990	3990	3990	3990	7
604	20230817	103200	39142435	3995	3995	3995	3995	130
605	20230817	103100	38623085	3995	3990	3995	3990	18
606	20230817	103000	38551215	3995	3995	3995	3995	33
607	20230817	102900	38419380	4000	4000	4000	4000	50
608	20230817	102800	38219380	4000	4000	4000	4000	0
609	20230817	102700	38219380	4000	3995	4000	3995	12
610	20230817	102600	38171415	4000	3995	4000	3995	11
611	20230817	102500	38127450	3995	3995	3995	3995	7
612	20230817	102400	38099485	3995	3995	3995	3995	454
613	20230817	102300	36285755	3995	3995	3995	3995	400
614	20230817	102200	34687755	4000	4000	4000	4000	544
615	20230817	102100	32511755	4000	4000	4000	4000	0
616	20230817	102000	32511755	4000	4000	4000	4000	0
617	20230817	101900	32511755	4000	4000	4000	4000	0
618	20230817	101800	32511755	4000	4000	4000	4000	0
619	20230817	101700	32511755	4000	4000	4000	4000	0
620	20230817	101600	32511755	4000	4000	4000	4000	0
621	20230817	101500	32511755	4000	4000	4000	4000	1
622	20230817	101400	32507755	4000	4000	4000	4000	0
623	20230817	101300	32507755	4000	4000	4000	4000	0
624	20230817	101200	32507755	4000	4000	4000	4000	745
625	20230817	101100	29527755	4005	4005	4005	4005	1
626	20230817	101000	29523750	4000	4000	4000	4000	0
627	20230817	100900	29523750	4000	4020	4020	4000	134
628	20230817	100800	28987580	4020	4020	4020	4020	0
629	20230817	100700	28987580	4020	4020	4020	4020	1
630	20230817	100600	28983560	4020	4020	4020	4020	0
631	20230817	100500	28983560	4020	4020	4020	4020	0
632	20230817	100400	28983560	4020	4020	4020	4020	1
633	20230817	100300	28979540	3995	3995	3995	3995	0
634	20230817	100200	28979540	3995	3995	3995	3995	0
635	20230817	100100	28979540	3995	3995	3995	3995	0
636	20230817	100000	28979540	3995	3995	3995	3995	0
637	20230817	095900	28979540	3995	3995	3995	3995	363
638	20230817	095800	27529355	4000	4000	4000	4000	0
639	20230817	095700	27529355	4000	4000	4000	4000	0
640	20230817	095600	27529355	4000	4000	4000	4000	0
641	20230817	095500	27529355	4000	4000	4000	4000	0
642	20230817	095400	27529355	4000	4000	4000	4000	2
643	20230817	095300	27521355	4000	4010	4010	4000	327
644	20230817	095200	26213205	4015	4015	4015	4015	10
645	20230817	095100	26173055	4000	4000	4000	4000	0
646	20230817	095000	26173055	4000	4000	4000	4000	12
647	20230817	094900	26125055	4000	4000	4000	4000	0
648	20230817	094800	26125055	4000	4000	4000	4000	0
649	20230817	094700	26125055	4000	4000	4000	4000	0
650	20230817	094600	26125055	4000	4000	4000	4000	1
651	20230817	094500	26121055	4000	4000	4000	4000	0
652	20230817	094400	26121055	4000	4000	4000	4000	0
653	20230817	094300	26121055	4000	4000	4000	4000	5
654	20230817	094200	26101055	3995	3995	3995	3995	0
655	20230817	094100	26101055	3995	3995	3995	3995	0
656	20230817	094000	26101055	3995	3995	3995	3995	36
657	20230817	093900	25957235	3995	4000	4000	3995	187
658	20230817	093800	25209950	4000	4000	4000	4000	527
659	20230817	093700	23101950	4025	4025	4025	4025	2
660	20230817	093600	23093900	4000	4000	4000	4000	0
661	20230817	093500	23093900	4000	4000	4000	4000	110
662	20230817	093400	22653900	4025	4025	4025	4025	2
663	20230817	093300	22645850	4005	4005	4005	4005	11
664	20230817	093200	22601795	4005	4005	4005	4005	0
665	20230817	093100	22601795	4005	4005	4005	4005	593
666	20230817	093000	20226830	4005	4005	4005	4005	0
667	20230817	092900	20226830	4005	4005	4005	4005	60
668	20230817	092800	19986530	4005	4005	4005	4005	0
669	20230817	092700	19986530	4005	4005	4005	4005	0
670	20230817	092600	19986530	4005	4005	4005	4005	0
671	20230817	092500	19986530	4005	4005	4005	4005	0
672	20230817	092400	19986530	4005	4005	4005	4005	0
673	20230817	092300	19986530	4005	4005	4005	4005	0
674	20230817	092200	19986530	4005	4010	4010	4005	97
675	20230817	092100	19597815	4060	4060	4060	4060	20
676	20230817	092000	19516615	4085	4085	4085	4085	0
677	20230817	091900	19516615	4085	4085	4085	4085	0
678	20230817	091800	19516615	4085	4085	4085	4085	0
679	20230817	091700	19516615	4085	4085	4085	4085	0
680	20230817	091600	19516615	4085	4030	4085	4030	441
681	20230817	091500	17721670	4030	4030	4030	4030	2
682	20230817	091400	17713610	4030	4030	4030	4030	100
683	20230817	091300	17310610	4000	4000	4000	4000	1000
684	20230817	091200	13310610	4000	4030	4030	4000	2012
685	20230817	091100	5250095	4035	4035	4035	4035	0
686	20230817	091000	5250095	4035	4035	4035	4035	0
687	20230817	090900	5250095	4035	4030	4035	4030	259
688	20230817	090800	4205280	4035	4030	4035	4030	100
689	20230817	090700	3802025	4010	4010	4010	4005	163
690	20230817	090600	3148705	4010	4030	4030	4010	61
691	20230817	090500	2904015	4030	4030	4030	4030	0
692	20230817	090400	2904015	4030	4030	4030	4030	0
693	20230817	090300	2904015	4030	4010	4030	4005	405
694	20230817	090200	1280490	4015	4015	4015	4015	110
695	20230817	090100	838840	4035	4025	4035	4020	132
696	20230817	090000	306660	4035	4035	4035	4035	76