KissMeData/089470/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194300	200211795	4150	4150	4150	4150	745
3	20230817	194200	200211795	4150	4150	4150	4150	0
4	20230817	194100	200211795	4150	4150	4150	4150	0
5	20230817	194000	200211795	4150	4150	4150	4150	0
6	20230817	193900	200211795	4150	4150	4150	4150	0
7	20230817	193800	200211795	4150	4150	4150	4150	0
8	20230817	193700	200211795	4150	4150	4150	4150	0
9	20230817	193600	200211795	4150	4150	4150	4150	0
10	20230817	193500	200211795	4150	4150	4150	4150	0
11	20230817	193400	200211795	4150	4150	4150	4150	0
12	20230817	193300	200211795	4150	4150	4150	4150	0
13	20230817	193200	200211795	4150	4150	4150	4150	0
14	20230817	193100	200211795	4150	4150	4150	4150	0
15	20230817	193000	200211795	4150	4150	4150	4150	0
16	20230817	192900	200211795	4150	4150	4150	4150	0
17	20230817	192800	200211795	4150	4150	4150	4150	0
18	20230817	192700	200211795	4150	4150	4150	4150	0
19	20230817	192600	200211795	4150	4150	4150	4150	0
20	20230817	192500	200211795	4150	4150	4150	4150	0
21	20230817	192400	200211795	4150	4150	4150	4150	0
22	20230817	192300	200211795	4150	4150	4150	4150	0
23	20230817	192200	200211795	4150	4150	4150	4150	0
24	20230817	192100	200211795	4150	4150	4150	4150	0
25	20230817	192000	200211795	4150	4150	4150	4150	0
26	20230817	191900	200211795	4150	4150	4150	4150	0
27	20230817	191800	200211795	4150	4150	4150	4150	0
28	20230817	191700	200211795	4150	4150	4150	4150	0
29	20230817	191600	200211795	4150	4150	4150	4150	0
30	20230817	191500	200211795	4150	4150	4150	4150	0
31	20230817	191400	200211795	4150	4150	4150	4150	0
32	20230817	191300	200211795	4150	4150	4150	4150	745
33	20230817	191200	200211795	4150	4150	4150	4150	0
34	20230817	191100	200211795	4150	4150	4150	4150	0
35	20230817	191000	200211795	4150	4150	4150	4150	0
36	20230817	190900	200211795	4150	4150	4150	4150	0
37	20230817	190800	200211795	4150	4150	4150	4150	0
38	20230817	190700	200211795	4150	4150	4150	4150	0
39	20230817	190600	200211795	4150	4150	4150	4150	0
40	20230817	190500	200211795	4150	4150	4150	4150	0
41	20230817	190400	200211795	4150	4150	4150	4150	0
42	20230817	190300	200211795	4150	4150	4150	4150	0
43	20230817	190200	200211795	4150	4150	4150	4150	0
44	20230817	190100	200211795	4150	4150	4150	4150	0
45	20230817	190000	200211795	4150	4150	4150	4150	0
46	20230817	185900	200211795	4150	4150	4150	4150	0
47	20230817	185800	200211795	4150	4150	4150	4150	0
48	20230817	185700	200211795	4150	4150	4150	4150	0
49	20230817	185600	200211795	4150	4150	4150	4150	0
50	20230817	185500	200211795	4150	4150	4150	4150	0
51	20230817	185400	200211795	4150	4150	4150	4150	0
52	20230817	185300	200211795	4150	4150	4150	4150	0
53	20230817	185200	200211795	4150	4150	4150	4150	0
54	20230817	185100	200211795	4150	4150	4150	4150	0
55	20230817	185000	200211795	4150	4150	4150	4150	0
56	20230817	184900	200211795	4150	4150	4150	4150	0
57	20230817	184800	200211795	4150	4150	4150	4150	0
58	20230817	184700	200211795	4150	4150	4150	4150	0
59	20230817	184600	200211795	4150	4150	4150	4150	0
60	20230817	184500	200211795	4150	4150	4150	4150	0
61	20230817	184400	200211795	4150	4150	4150	4150	0
62	20230817	184300	200211795	4150	4150	4150	4150	745
63	20230817	184200	200211795	4150	4150	4150	4150	0
64	20230817	184100	200211795	4150	4150	4150	4150	0
65	20230817	184000	200211795	4150	4150	4150	4150	0
66	20230817	183900	200211795	4150	4150	4150	4150	0
67	20230817	183800	200211795	4150	4150	4150	4150	0
68	20230817	183700	200211795	4150	4150	4150	4150	0
69	20230817	183600	200211795	4150	4150	4150	4150	0
70	20230817	183500	200211795	4150	4150	4150	4150	0
71	20230817	183400	200211795	4150	4150	4150	4150	0
72	20230817	183300	200211795	4150	4150	4150	4150	0
73	20230817	183200	200211795	4150	4150	4150	4150	0
74	20230817	183100	200211795	4150	4150	4150	4150	0
75	20230817	183000	200211795	4150	4150	4150	4150	0
76	20230817	182900	200211795	4150	4150	4150	4150	0
77	20230817	182800	200211795	4150	4150	4150	4150	0
78	20230817	182700	200211795	4150	4150	4150	4150	0
79	20230817	182600	200211795	4150	4150	4150	4150	0
80	20230817	182500	200211795	4150	4150	4150	4150	0
81	20230817	182400	200211795	4150	4150	4150	4150	0
82	20230817	182300	200211795	4150	4150	4150	4150	0
83	20230817	182200	200211795	4150	4150	4150	4150	0
84	20230817	182100	200211795	4150	4150	4150	4150	0
85	20230817	182000	200211795	4150	4150	4150	4150	0
86	20230817	181900	200211795	4150	4150	4150	4150	0
87	20230817	181800	200211795	4150	4150	4150	4150	0
88	20230817	181700	200211795	4150	4150	4150	4150	0
89	20230817	181600	200211795	4150	4150	4150	4150	0
90	20230817	181500	200211795	4150	4150	4150	4150	0
91	20230817	181400	200211795	4150	4150	4150	4150	0
92	20230817	181300	200211795	4150	4150	4150	4150	745
93	20230817	181200	200211795	4150	4150	4150	4150	0
94	20230817	181100	200211795	4150	4150	4150	4150	0
95	20230817	181000	200211795	4150	4150	4150	4150	0
96	20230817	180900	200211795	4150	4150	4150	4150	0
97	20230817	180800	200211795	4150	4150	4150	4150	0
98	20230817	180700	200211795	4150	4150	4150	4150	0
99	20230817	180600	200211795	4150	4150	4150	4150	0
100	20230817	180500	200211795	4150	4150	4150	4150	0
101	20230817	180400	200211795	4150	4150	4150	4150	0
102	20230817	180300	200211795	4150	4150	4150	4150	0
103	20230817	180200	200211795	4150	4150	4150	4150	0
104	20230817	180100	200211795	4150	4150	4150	4150	0
105	20230817	180000	200211795	4150	4150	4150	4150	0
106	20230817	175900	200211795	4150	4150	4150	4150	0
107	20230817	175800	200211795	4150	4150	4150	4150	0
108	20230817	175700	200211795	4150	4150	4150	4150	0
109	20230817	175600	200211795	4150	4150	4150	4150	0
110	20230817	175500	200211795	4150	4150	4150	4150	0
111	20230817	175400	200211795	4150	4150	4150	4150	0
112	20230817	175300	200211795	4150	4150	4150	4150	0
113	20230817	175200	200211795	4150	4150	4150	4150	0
114	20230817	175100	200211795	4150	4150	4150	4150	0
115	20230817	175000	200211795	4150	4150	4150	4150	0
116	20230817	174900	200211795	4150	4150	4150	4150	0
117	20230817	174800	200211795	4150	4150	4150	4150	0
118	20230817	174700	200211795	4150	4150	4150	4150	0
119	20230817	174600	200211795	4150	4150	4150	4150	0
120	20230817	174500	200211795	4150	4150	4150	4150	0
121	20230817	174400	200211795	4150	4150	4150	4150	0
122	20230817	174300	200211795	4150	4150	4150	4150	745
123	20230817	174200	200211795	4150	4150	4150	4150	0
124	20230817	174100	200211795	4150	4150	4150	4150	0
125	20230817	174000	200211795	4150	4150	4150	4150	0
126	20230817	173900	200211795	4150	4150	4150	4150	0
127	20230817	173800	200211795	4150	4150	4150	4150	0
128	20230817	173700	200211795	4150	4150	4150	4150	0
129	20230817	173600	200211795	4150	4150	4150	4150	0
130	20230817	173500	200211795	4150	4150	4150	4150	0
131	20230817	173400	200211795	4150	4150	4150	4150	0
132	20230817	173300	200211795	4150	4150	4150	4150	0
133	20230817	173200	200211795	4150	4150	4150	4150	0
134	20230817	173100	200211795	4150	4150	4150	4150	0
135	20230817	173000	200211795	4150	4150	4150	4150	0
136	20230817	172900	200211795	4150	4150	4150	4150	0
137	20230817	172800	200211795	4150	4150	4150	4150	0
138	20230817	172700	200211795	4150	4150	4150	4150	0
139	20230817	172600	200211795	4150	4150	4150	4150	0
140	20230817	172500	200211795	4150	4150	4150	4150	0
141	20230817	172400	200211795	4150	4150	4150	4150	0
142	20230817	172300	200211795	4150	4150	4150	4150	0
143	20230817	172200	200211795	4150	4150	4150	4150	0
144	20230817	172100	200211795	4150	4150	4150	4150	0
145	20230817	172000	200211795	4150	4150	4150	4150	0
146	20230817	171900	200211795	4150	4150	4150	4150	0
147	20230817	171800	200211795	4150	4150	4150	4150	0
148	20230817	171700	200211795	4150	4150	4150	4150	0
149	20230817	171600	200211795	4150	4150	4150	4150	0
150	20230817	171500	200211795	4150	4150	4150	4150	0
151	20230817	171400	200211795	4150	4150	4150	4150	0
152	20230817	171300	200211795	4150	4150	4150	4150	745
153	20230817	171200	200211795	4150	4150	4150	4150	0
154	20230817	171100	200211795	4150	4150	4150	4150	0
155	20230817	171000	200211795	4150	4150	4150	4150	0
156	20230817	170900	200211795	4150	4150	4150	4150	0
157	20230817	170800	200211795	4150	4150	4150	4150	0
158	20230817	170700	200211795	4150	4150	4150	4150	0
159	20230817	170600	200211795	4150	4150	4150	4150	0
160	20230817	170500	200211795	4150	4150	4150	4150	0
161	20230817	170400	200211795	4150	4150	4150	4150	0
162	20230817	170300	200211795	4150	4150	4150	4150	0
163	20230817	170200	200211795	4150	4150	4150	4150	0
164	20230817	170100	200211795	4150	4150	4150	4150	0
165	20230817	170000	200211795	4150	4150	4150	4150	0
166	20230817	165900	200211795	4150	4150	4150	4150	0
167	20230817	165800	200211795	4150	4150	4150	4150	0
168	20230817	165700	200211795	4150	4150	4150	4150	0
169	20230817	165600	200211795	4150	4150	4150	4150	0
170	20230817	165500	200211795	4150	4150	4150	4150	0
171	20230817	165400	200211795	4150	4150	4150	4150	0
172	20230817	165300	200211795	4150	4150	4150	4150	0
173	20230817	165200	200211795	4150	4150	4150	4150	0
174	20230817	165100	200211795	4150	4150	4150	4150	0
175	20230817	165000	200211795	4150	4150	4150	4150	0
176	20230817	164900	200211795	4150	4150	4150	4150	0
177	20230817	164800	200211795	4150	4150	4150	4150	0
178	20230817	164700	200211795	4150	4150	4150	4150	0
179	20230817	164600	200211795	4150	4150	4150	4150	0
180	20230817	164500	200211795	4150	4150	4150	4150	0
181	20230817	164400	200211795	4150	4150	4150	4150	0
182	20230817	164300	200211795	4150	4150	4150	4150	745
183	20230817	164200	200211795	4150	4150	4150	4150	0
184	20230817	164100	200211795	4150	4150	4150	4150	0
185	20230817	164000	200211795	4150	4150	4150	4150	0
186	20230817	163900	200211795	4150	4150	4150	4150	0
187	20230817	163800	200211795	4150	4150	4150	4150	0
188	20230817	163700	200211795	4150	4150	4150	4150	0
189	20230817	163600	200211795	4150	4150	4150	4150	0
190	20230817	163500	200211795	4150	4150	4150	4150	0
191	20230817	163400	200211795	4150	4150	4150	4150	0
192	20230817	163300	200211795	4150	4150	4150	4150	0
193	20230817	163200	200211795	4150	4150	4150	4150	0
194	20230817	163100	200211795	4150	4150	4150	4150	0
195	20230817	163000	200211795	4150	4150	4150	4150	0
196	20230817	162900	200211795	4150	4150	4150	4150	0
197	20230817	162800	200211795	4150	4150	4150	4150	0
198	20230817	162700	200211795	4150	4150	4150	4150	0
199	20230817	162600	200211795	4150	4150	4150	4150	0
200	20230817	162500	200211795	4150	4150	4150	4150	0
201	20230817	162400	200211795	4150	4150	4150	4150	0
202	20230817	162300	200211795	4150	4150	4150	4150	0
203	20230817	162200	200211795	4150	4150	4150	4150	0
204	20230817	162100	200211795	4150	4150	4150	4150	0
205	20230817	162000	200211795	4150	4150	4150	4150	0
206	20230817	161900	200211795	4150	4150	4150	4150	0
207	20230817	161800	200211795	4150	4150	4150	4150	0
208	20230817	161700	200211795	4150	4150	4150	4150	0
209	20230817	161600	200211795	4150	4150	4150	4150	0
210	20230817	161500	200211795	4150	4150	4150	4150	0
211	20230817	161400	200211795	4150	4150	4150	4150	0
212	20230817	161300	200211795	4150	4150	4150	4150	745
213	20230817	161200	200211795	4150	4150	4150	4150	0
214	20230817	161100	200211795	4150	4150	4150	4150	0
215	20230817	161000	200211795	4150	4150	4150	4150	0
216	20230817	160900	200211795	4150	4150	4150	4150	0
217	20230817	160800	200211795	4150	4150	4150	4150	0
218	20230817	160700	200211795	4150	4150	4150	4150	0
219	20230817	160600	200211795	4150	4150	4150	4150	0
220	20230817	160500	200211795	4150	4150	4150	4150	0
221	20230817	160400	200211795	4150	4150	4150	4150	0
222	20230817	160300	200211795	4150	4150	4150	4150	0
223	20230817	160200	200211795	4150	4150	4150	4150	0
224	20230817	160100	200211795	4150	4150	4150	4150	0
225	20230817	160000	200211795	4150	4150	4150	4150	0
226	20230817	155900	200211795	4150	4150	4150	4150	0
227	20230817	155800	200211795	4150	4150	4150	4150	0
228	20230817	155700	200211795	4150	4150	4150	4150	0
229	20230817	155600	200211795	4150	4150	4150	4150	0
230	20230817	155500	200211795	4150	4150	4150	4150	0
231	20230817	155400	200211795	4150	4150	4150	4150	0
232	20230817	155300	200211795	4150	4150	4150	4150	0
233	20230817	155200	200211795	4150	4150	4150	4150	0
234	20230817	155100	200211795	4150	4150	4150	4150	0
235	20230817	155000	200211795	4150	4150	4150	4150	0
236	20230817	154900	200211795	4150	4150	4150	4150	0
237	20230817	154800	200211795	4150	4150	4150	4150	0
238	20230817	154700	200211795	4150	4150	4150	4150	0
239	20230817	154600	200211795	4150	4150	4150	4150	0
240	20230817	154500	200211795	4150	4150	4150	4150	0
241	20230817	154400	200211795	4150	4150	4150	4150	0
242	20230817	154300	200211795	4150	4150	4150	4150	745
243	20230817	154200	200211795	4150	4150	4150	4150	0
244	20230817	154100	200211795	4150	4150	4150	4150	0
245	20230817	154000	200211795	4150	4150	4150	4150	0
246	20230817	153900	200211795	4150	4150	4150	4150	0
247	20230817	153800	200211795	4150	4150	4150	4150	0
248	20230817	153700	200211795	4150	4150	4150	4150	0
249	20230817	153600	200211795	4150	4150	4150	4150	0
250	20230817	153500	200211795	4150	4150	4150	4150	0
251	20230817	153400	200211795	4150	4150	4150	4150	0
252	20230817	153300	200211795	4150	4150	4150	4150	0
253	20230817	153200	200211795	4150	4150	4150	4150	0
254	20230817	153100	200211795	4150	4150	4150	4150	0
255	20230817	153000	200211795	4150	4150	4150	4150	745
256	20230817	152900	197120045	4115	4115	4115	4115	0
257	20230817	152800	197120045	4115	4115	4115	4115	0
258	20230817	152700	197120045	4115	4115	4115	4115	0
259	20230817	152600	197120045	4115	4115	4115	4115	0
260	20230817	152500	197120045	4115	4115	4115	4115	0
261	20230817	152400	197120045	4115	4115	4115	4115	0
262	20230817	152300	197120045	4115	4115	4115	4115	0
263	20230817	152200	197120045	4115	4115	4115	4115	0
264	20230817	152100	197120045	4115	4115	4115	4115	0
265	20230817	152000	197120045	4115	4115	4115	4115	0
266	20230817	151900	197120045	4115	4115	4115	4115	34
267	20230817	151800	196980135	4115	4110	4115	4110	119
268	20230817	151700	196491025	4115	4115	4115	4115	0
269	20230817	151600	196491025	4115	4120	4120	4115	368
270	20230817	151500	194976000	4120	4120	4120	4120	0
271	20230817	151400	194976000	4120	4120	4120	4120	0
272	20230817	151300	194976000	4120	4125	4125	4120	61
273	20230817	151200	194724475	4120	4120	4120	4120	6
274	20230817	151100	194699755	4120	4120	4120	4120	0
275	20230817	151000	194699755	4120	4125	4125	4120	108
276	20230817	150900	194254270	4125	4125	4125	4125	44
277	20230817	150800	194072770	4130	4130	4130	4130	0
278	20230817	150700	194072770	4130	4125	4130	4125	131
279	20230817	150600	193531935	4120	4125	4125	4120	4
280	20230817	150500	193515440	4120	4125	4125	4120	19
281	20230817	150400	193437085	4120	4125	4125	4120	39
282	20230817	150300	193276310	4125	4125	4125	4125	0
283	20230817	150200	193276310	4125	4125	4125	4120	22
284	20230817	150100	193185625	4125	4125	4125	4125	0
285	20230817	150000	193185625	4125	4120	4125	4120	11
286	20230817	145900	193140260	4120	4120	4120	4120	13
287	20230817	145800	193086700	4125	4115	4125	4115	7
288	20230817	145700	193057885	4130	4120	4130	4120	43
289	20230817	145600	192880685	4120	4125	4125	4120	513
290	20230817	145500	190767110	4120	4120	4120	4120	0
291	20230817	145400	190767110	4120	4120	4120	4120	20
292	20230817	145300	190684710	4125	4125	4125	4125	0
293	20230817	145200	190684710	4125	4120	4125	4120	52
294	20230817	145100	190470280	4120	4120	4120	4120	7
295	20230817	145000	190441440	4120	4120	4120	4120	0
296	20230817	144900	190441440	4120	4120	4120	4120	14
297	20230817	144800	190383760	4120	4120	4120	4120	7
298	20230817	144700	190354920	4125	4125	4125	4125	3
299	20230817	144600	190342545	4125	4125	4125	4125	0
300	20230817	144500	190342545	4125	4125	4125	4125	6
301	20230817	144400	190317795	4125	4125	4125	4125	14
302	20230817	144300	190260045	4125	4125	4125	4125	0
303	20230817	144200	190260045	4125	4120	4125	4120	18
304	20230817	144100	190185850	4125	4125	4125	4125	1
305	20230817	144000	190181725	4120	4130	4130	4120	143
306	20230817	143900	189591145	4135	4135	4135	4135	0
307	20230817	143800	189591145	4135	4135	4135	4135	325
308	20230817	143700	188247270	4145	4145	4145	4145	0
309	20230817	143600	188247270	4145	4145	4145	4145	1
310	20230817	143500	188243125	4135	4140	4140	4135	462
311	20230817	143400	186330500	4140	4140	4140	4140	21
312	20230817	143300	186243560	4145	4145	4145	4145	2
313	20230817	143200	186235270	4140	4140	4140	4140	13
314	20230817	143100	186181450	4145	4145	4145	4140	119
315	20230817	143000	185688230	4150	4150	4150	4150	1
316	20230817	142900	185684080	4145	4145	4145	4145	14
317	20230817	142800	185626050	4150	4145	4150	4145	7
318	20230817	142700	185597030	4145	4145	4145	4145	23
319	20230817	142600	185501695	4145	4145	4145	4145	0
320	20230817	142500	185501695	4145	4145	4145	4140	48
321	20230817	142400	185302780	4145	4145	4145	4145	22
322	20230817	142300	185211590	4145	4150	4150	4145	7
323	20230817	142200	185182565	4145	4145	4145	4145	14
324	20230817	142100	185124535	4145	4145	4145	4145	6
325	20230817	142000	185099665	4145	4150	4150	4145	40
326	20230817	141900	184933685	4150	4150	4155	4150	44
327	20230817	141800	184751060	4155	4150	4155	4150	9
328	20230817	141700	184713705	4155	4155	4155	4155	63
329	20230817	141600	184451940	4160	4155	4160	4155	50
330	20230817	141500	184244010	4150	4150	4150	4150	0
331	20230817	141400	184244010	4150	4150	4150	4150	6
332	20230817	141300	184219110	4150	4150	4150	4150	9
333	20230817	141200	184181760	4150	4145	4150	4145	17
334	20230817	141100	184111270	4145	4145	4145	4145	7
335	20230817	141000	184082255	4145	4145	4145	4145	15
336	20230817	140900	184020080	4140	4140	4140	4140	14
337	20230817	140800	183962120	4140	4140	4140	4140	7
338	20230817	140700	183933140	4140	4140	4140	4140	14
339	20230817	140600	183875180	4140	4140	4140	4140	0
340	20230817	140500	183875180	4140	4140	4140	4140	0
341	20230817	140400	183875180	4140	4140	4140	4140	21
342	20230817	140300	183788240	4145	4145	4145	4145	0
343	20230817	140200	183788240	4145	4145	4145	4145	0
344	20230817	140100	183788240	4145	4150	4150	4145	32
345	20230817	140000	183655475	4165	4145	4165	4145	5
346	20230817	135900	183634705	4135	4125	4135	4125	162
347	20230817	135800	182965655	4130	4130	4130	4125	16
348	20230817	135700	182899620	4135	4135	4135	4135	1
349	20230817	135600	182895485	4130	4130	4130	4130	15
350	20230817	135500	182833535	4130	4135	4135	4125	146
351	20230817	135400	182230280	4135	4140	4140	4135	58
352	20230817	135300	181990205	4140	4140	4140	4140	1
353	20230817	135200	181986065	4145	4150	4150	4145	203
354	20230817	135100	181144595	4145	4155	4155	4145	21
355	20230817	135000	181057490	4155	4155	4155	4155	0
356	20230817	134900	181057490	4155	4145	4155	4145	49
357	20230817	134800	180854020	4150	4145	4150	4145	10
358	20230817	134700	180812555	4150	4150	4150	4150	3
359	20230817	134600	180800105	4145	4150	4150	4145	15
360	20230817	134500	180737925	4150	4145	4150	4145	6
361	20230817	134400	180713035	4145	4145	4145	4145	20
362	20230817	134300	180630135	4150	4145	4150	4145	3
363	20230817	134200	180617690	4145	4145	4145	4145	4
364	20230817	134100	180601110	4145	4145	4150	4145	21
365	20230817	134000	180514060	4150	4150	4150	4150	0
366	20230817	133900	180514060	4150	4150	4150	4150	68
367	20230817	133800	180231860	4150	4150	4150	4150	9
368	20230817	133700	180194510	4155	4150	4155	4150	107
369	20230817	133600	179749950	4145	4145	4145	4145	14
370	20230817	133500	179691920	4150	4145	4150	4145	22
371	20230817	133400	179600715	4150	4150	4150	4150	7
372	20230817	133300	179571665	4150	4150	4150	4150	3
373	20230817	133200	179559215	4150	4150	4150	4150	136
374	20230817	133100	178994815	4150	4150	4150	4150	23
375	20230817	133000	178899365	4150	4150	4150	4150	0
376	20230817	132900	178899365	4150	4150	4150	4150	14
377	20230817	132800	178841265	4150	4150	4150	4150	6
378	20230817	132700	178816365	4155	4155	4155	4155	67
379	20230817	132600	178537980	4150	4155	4155	4150	18
380	20230817	132500	178463250	4150	4150	4150	4150	6
381	20230817	132400	178438350	4155	4155	4155	4155	0
382	20230817	132300	178438350	4155	4155	4155	4155	0
383	20230817	132200	178438350	4155	4155	4155	4155	72
384	20230817	132100	178139190	4150	4150	4150	4150	22
385	20230817	132000	178047890	4150	4150	4150	4150	0
386	20230817	131900	178047890	4150	4150	4150	4150	14
387	20230817	131800	177989790	4150	4145	4150	4145	19
388	20230817	131700	177910980	4150	4150	4150	4150	0
389	20230817	131600	177910980	4150	4150	4150	4150	4
390	20230817	131500	177894380	4150	4145	4150	4145	9
391	20230817	131400	177857070	4145	4150	4150	4145	11
392	20230817	131300	177811425	4155	4155	4155	4155	23
393	20230817	131200	177715860	4150	4150	4150	4150	0
394	20230817	131100	177715860	4150	4150	4150	4150	21
395	20230817	131000	177628710	4150	4150	4150	4150	7
396	20230817	130900	177599660	4150	4145	4150	4145	48
397	20230817	130800	177400540	4145	4145	4145	4145	8
398	20230817	130700	177367380	4155	4155	4155	4155	0
399	20230817	130600	177367380	4155	4155	4160	4155	322
400	20230817	130500	176029465	4150	4145	4150	4145	19
401	20230817	130400	175950680	4150	4150	4150	4150	0
402	20230817	130300	175950680	4150	4150	4150	4150	0
403	20230817	130200	175950680	4150	4140	4150	4140	1967
404	20230817	130100	167796630	4130	4120	4130	4120	704
405	20230817	130000	164892280	4120	4120	4120	4120	0
406	20230817	125900	164892280	4120	4120	4120	4120	0
407	20230817	125800	164892280	4120	4120	4125	4120	7
408	20230817	125700	164863435	4110	4110	4110	4110	0
409	20230817	125600	164863435	4110	4115	4115	4110	274
410	20230817	125500	163735980	4105	4120	4120	4105	1991
411	20230817	125400	155550770	4120	4120	4120	4120	3
412	20230817	125300	155538410	4120	4120	4120	4120	11
413	20230817	125200	155493090	4120	4120	4120	4120	13
414	20230817	125100	155439530	4120	4120	4120	4120	20
415	20230817	125000	155357130	4125	4125	4125	4125	0
416	20230817	124900	155357130	4125	4125	4125	4125	52
417	20230817	124800	155142630	4125	4125	4125	4125	22
418	20230817	124700	155051880	4125	4125	4125	4125	0
419	20230817	124600	155051880	4125	4125	4125	4125	12
420	20230817	124500	155002380	4125	4125	4125	4125	8
421	20230817	124400	154969380	4125	4125	4125	4125	0
422	20230817	124300	154969380	4125	4125	4125	4125	15
423	20230817	124200	154907505	4125	4125	4125	4125	0
424	20230817	124100	154907505	4125	4130	4130	4125	25
425	20230817	124000	154804295	4135	4135	4135	4125	234
426	20230817	123900	153837815	4135	4135	4135	4135	15
427	20230817	123800	153775790	4130	4130	4130	4130	20
428	20230817	123700	153693190	4130	4130	4130	4130	0
429	20230817	123600	153693190	4130	4130	4130	4130	10
430	20230817	123500	153651890	4130	4130	4130	4130	5
431	20230817	123400	153631240	4140	4140	4140	4140	0
432	20230817	123300	153631240	4140	4140	4140	4140	0
433	20230817	123200	153631240	4140	4130	4140	4130	79
434	20230817	123100	153304960	4125	4135	4135	4125	299
435	20230817	123000	152070210	4130	4130	4130	4130	0
436	20230817	122900	152070210	4130	4130	4130	4130	0
437	20230817	122800	152070210	4130	4130	4140	4130	41
438	20230817	122700	151900870	4125	4125	4125	4125	5
439	20230817	122600	151880245	4125	4125	4125	4125	43
440	20230817	122500	151702870	4130	4125	4130	4120	23
441	20230817	122400	151608030	4120	4120	4120	4120	0
442	20230817	122300	151608030	4120	4120	4120	4120	14
443	20230817	122200	151550350	4120	4120	4120	4120	1
444	20230817	122100	151546230	4120	4120	4120	4120	6
445	20230817	122000	151521510	4130	4130	4130	4130	0
446	20230817	121900	151521510	4130	4130	4130	4130	0
447	20230817	121800	151521510	4130	4130	4130	4125	123
448	20230817	121700	151013610	4120	4120	4120	4120	0
449	20230817	121600	151013610	4120	4115	4120	4110	29
450	20230817	121500	150894300	4120	4120	4120	4120	2
451	20230817	121400	150886060	4110	4110	4110	4110	0
452	20230817	121300	150886060	4110	4105	4110	4105	17
453	20230817	121200	150816265	4105	4105	4105	4105	6
454	20230817	121100	150791635	4110	4110	4110	4110	10
455	20230817	121000	150750535	4115	4135	4135	4110	479
456	20230817	120900	148772150	4135	4135	4135	4135	0
457	20230817	120800	148772150	4135	4135	4135	4135	22
458	20230817	120700	148681180	4140	4140	4140	4140	0
459	20230817	120600	148681180	4140	4135	4140	4135	18
460	20230817	120500	148606745	4135	4135	4135	4135	19
461	20230817	120400	148528180	4140	4140	4140	4140	1
462	20230817	120300	148524040	4135	4135	4140	4135	14
463	20230817	120200	148466145	4135	4135	4135	4135	10
464	20230817	120100	148424795	4140	4135	4140	4135	57
465	20230817	120000	148188890	4140	4140	4140	4140	1
466	20230817	115900	148184750	4135	4135	4135	4135	7
467	20230817	115800	148155805	4135	4140	4140	4135	60
468	20230817	115700	147907505	4140	4140	4140	4140	1
469	20230817	115600	147903365	4135	4135	4135	4135	14
470	20230817	115500	147845475	4135	4135	4135	4135	8
471	20230817	115400	147812395	4135	4135	4135	4135	0
472	20230817	115300	147812395	4135	4135	4135	4135	23
473	20230817	115200	147717290	4135	4135	4135	4135	6
474	20230817	115100	147692480	4140	4135	4140	4135	6
475	20230817	115000	147667655	4135	4135	4135	4135	8
476	20230817	114900	147634575	4140	4140	4140	4140	1
477	20230817	114800	147630435	4135	4130	4135	4130	113
478	20230817	114700	147163280	4135	4135	4135	4135	0
479	20230817	114600	147163280	4135	4135	4135	4135	2
480	20230817	114500	147155010	4135	4130	4135	4130	29
481	20230817	114400	147035235	4130	4130	4130	4130	0
482	20230817	114300	147035235	4130	4130	4130	4130	14
483	20230817	114200	146977415	4135	4130	4135	4130	8
484	20230817	114100	146944370	4135	4135	4135	4135	12
485	20230817	114000	146894750	4130	4130	4130	4130	14
486	20230817	113900	146836930	4130	4130	4130	4130	0
487	20230817	113800	146836930	4130	4130	4130	4130	20
488	20230817	113700	146754330	4135	4135	4135	4135	0
489	20230817	113600	146754330	4135	4135	4135	4135	0
490	20230817	113500	146754330	4135	4135	4135	4135	356
491	20230817	113400	145282270	4135	4135	4135	4135	1
492	20230817	113300	145278135	4135	4135	4135	4135	13
493	20230817	113200	145224380	4135	4135	4135	4135	99
494	20230817	113100	144815015	4140	4140	4140	4140	35
495	20230817	113000	144670115	4140	4130	4140	4130	15
496	20230817	112900	144608155	4125	4125	4125	4125	6
497	20230817	112800	144583405	4125	4125	4125	4125	11
498	20230817	112700	144538030	4120	4120	4120	4120	1
499	20230817	112600	144533910	4115	4115	4115	4115	0
500	20230817	112500	144533910	4115	4115	4115	4115	22
501	20230817	112400	144443380	4115	4115	4115	4115	0
502	20230817	112300	144443380	4115	4115	4115	4115	11
503	20230817	112200	144398115	4115	4115	4115	4115	53
504	20230817	112100	144180020	4110	4110	4110	4110	0
505	20230817	112000	144180020	4110	4115	4115	4110	51
506	20230817	111900	143970225	4110	4110	4110	4110	0
507	20230817	111800	143970225	4110	4110	4110	4110	20
508	20230817	111700	143888025	4115	4115	4115	4115	23
509	20230817	111600	143793380	4115	4115	4115	4115	0
510	20230817	111500	143793380	4115	4110	4115	4110	30
511	20230817	111400	143670070	4110	4110	4110	4110	23
512	20230817	111300	143575540	4115	4110	4115	4110	31
513	20230817	111200	143448040	4115	4110	4115	4110	205
514	20230817	111100	142604495	4115	4115	4115	4115	0
515	20230817	111000	142604495	4115	4110	4115	4110	17
516	20230817	110900	142534615	4110	4110	4110	4110	0
517	20230817	110800	142534615	4110	4110	4115	4110	25
518	20230817	110700	142431860	4110	4110	4110	4110	7
519	20230817	110600	142403090	4110	4110	4110	4110	1
520	20230817	110500	142398980	4105	4110	4110	4105	316
521	20230817	110400	141100430	4110	4110	4110	4110	0
522	20230817	110300	141100430	4110	4115	4115	4110	21
523	20230817	110200	141014080	4110	4110	4110	4110	6
524	20230817	110100	140989420	4110	4110	4110	4110	0
525	20230817	110000	140989420	4110	4110	4110	4110	13
526	20230817	105900	140935990	4110	4110	4110	4110	2
527	20230817	105800	140927770	4110	4110	4110	4110	6
528	20230817	105700	140903110	4110	4110	4110	4110	0
529	20230817	105600	140903110	4110	4110	4110	4110	0
530	20230817	105500	140903110	4110	4135	4140	4110	1715
531	20230817	105400	133844535	4140	4135	4140	4135	6
532	20230817	105300	133819710	4125	4125	4125	4125	19
533	20230817	105200	133741335	4125	4115	4125	4115	98
534	20230817	105100	133337160	4120	4120	4120	4120	0
535	20230817	105000	133337160	4120	4120	4140	4120	101
536	20230817	104900	132921000	4110	4105	4110	4105	14
537	20230817	104800	132863500	4105	4105	4105	4105	0
538	20230817	104700	132863500	4105	4105	4105	4105	0
539	20230817	104600	132863500	4105	4110	4110	4105	29
540	20230817	104500	132744385	4120	4120	4120	4120	0
541	20230817	104400	132744385	4120	4110	4120	4110	379
542	20230817	104300	131186675	4110	4105	4110	4105	34
543	20230817	104200	131046945	4105	4105	4110	4095	13
544	20230817	104100	130993610	4110	4100	4110	4100	140
545	20230817	104000	130418220	4095	4095	4095	4095	17
546	20230817	103900	130348605	4090	4090	4090	4090	8
547	20230817	103800	130315885	4095	4095	4095	4095	41
548	20230817	103700	130147990	4095	4095	4095	4095	1
549	20230817	103600	130143895	4090	4090	4090	4090	0
550	20230817	103500	130143895	4090	4095	4095	4090	27
551	20230817	103400	130033375	4095	4090	4095	4090	2
552	20230817	103300	130025190	4090	4090	4090	4090	1
553	20230817	103200	130021100	4095	4095	4095	4090	32
554	20230817	103100	129890065	4090	4090	4090	4090	0
555	20230817	103000	129890065	4090	4090	4090	4090	0
556	20230817	102900	129890065	4090	4090	4090	4090	8
557	20230817	102800	129857345	4095	4095	4095	4095	0
558	20230817	102700	129857345	4095	4090	4095	4090	23
559	20230817	102600	129763265	4090	4090	4090	4090	22
560	20230817	102500	129673285	4090	4095	4105	4090	466
561	20230817	102400	127760965	4100	4100	4100	4100	0
562	20230817	102300	127760965	4100	4100	4100	4100	0
563	20230817	102200	127760965	4100	4100	4100	4100	6
564	20230817	102100	127736365	4100	4100	4100	4100	0
565	20230817	102000	127736365	4100	4100	4100	4100	2
566	20230817	101900	127728165	4095	4095	4095	4095	5
567	20230817	101800	127707690	4095	4095	4095	4095	2
568	20230817	101700	127699500	4095	4095	4095	4095	14
569	20230817	101600	127642170	4090	4095	4095	4090	47
570	20230817	101500	127449740	4090	4095	4095	4090	101
571	20230817	101400	127036180	4095	4095	4095	4095	0
572	20230817	101300	127036180	4095	4095	4095	4095	1
573	20230817	101200	127032085	4090	4095	4095	4090	20
574	20230817	101100	126950280	4095	4095	4095	4095	5
575	20230817	101000	126929805	4095	4095	4095	4095	0
576	20230817	100900	126929805	4095	4095	4095	4095	1125
577	20230817	100800	122322930	4100	4100	4100	4100	0
578	20230817	100700	122322930	4100	4100	4100	4100	17
579	20230817	100600	122253230	4095	4095	4095	4090	10
580	20230817	100500	122212295	4095	4115	4115	4095	253
581	20230817	100400	121173900	4115	4100	4120	4100	74
582	20230817	100300	120869400	4090	4090	4090	4090	599
583	20230817	100200	118419490	4085	4090	4090	4085	38
584	20230817	100100	118264105	4090	4090	4090	4090	87
585	20230817	100000	117908275	4085	4085	4085	4085	0
586	20230817	095900	117908275	4085	4085	4085	4085	7
587	20230817	095800	117879680	4085	4085	4085	4085	0
588	20230817	095700	117879680	4085	4085	4085	4085	4
589	20230817	095600	117863340	4090	4085	4090	4085	15
590	20230817	095500	117802055	4085	4085	4085	4085	67
591	20230817	095400	117528360	4085	4095	4095	4085	207
592	20230817	095300	116680795	4095	4095	4095	4095	0
593	20230817	095200	116680795	4095	4095	4095	4095	8
594	20230817	095100	116648035	4095	4095	4095	4095	1
595	20230817	095000	116643940	4110	4110	4110	4110	0
596	20230817	094900	116643940	4110	4095	4110	4095	52
597	20230817	094800	116430755	4095	4095	4095	4095	0
598	20230817	094700	116430755	4095	4095	4095	4095	0
599	20230817	094600	116430755	4095	4095	4095	4095	0
600	20230817	094500	116430755	4095	4095	4095	4095	9
601	20230817	094400	116393900	4095	4100	4100	4095	28
602	20230817	094300	116279230	4100	4100	4100	4100	1
603	20230817	094200	116275130	4115	4090	4135	4090	573
604	20230817	094100	113918220	4090	4090	4090	4090	34
605	20230817	094000	113779160	4090	4090	4090	4090	0
606	20230817	093900	113779160	4090	4090	4090	4090	7
607	20230817	093800	113750530	4085	4085	4085	4085	4
608	20230817	093700	113734190	4085	4085	4090	4085	6
609	20230817	093600	113709675	4070	4065	4070	4065	1254
610	20230817	093500	108605930	4065	4065	4065	4065	0
611	20230817	093400	108605930	4065	4060	4065	4055	80
612	20230817	093300	108281130	4055	4055	4055	4055	14
613	20230817	093200	108224360	4055	4055	4055	4055	84
614	20230817	093100	107883740	4065	4055	4065	4055	211
615	20230817	093000	107028125	4055	4060	4060	4055	1452
616	20230817	092900	101133010	4060	4055	4060	4055	1563
617	20230817	092800	94791970	4060	4065	4065	4060	388
618	20230817	092700	93215330	4070	4070	4070	4070	10
619	20230817	092600	93174630	4070	4070	4070	4070	1505
620	20230817	092500	87049280	4075	4085	4095	4070	1880
621	20230817	092400	79388340	4095	4090	4105	4090	6
622	20230817	092300	79363770	4080	4080	4080	4080	8
623	20230817	092200	79331130	4085	4085	4085	4085	481
624	20230817	092100	77366245	4080	4080	4080	4080	2
625	20230817	092000	77358085	4080	4075	4090	4075	70
626	20230817	091900	77072525	4075	4075	4075	4070	3550
627	20230817	091800	62617825	4075	4125	4125	4075	10239
628	20230817	091700	20560675	4125	4125	4125	4125	188
629	20230817	091600	19785175	4125	4125	4125	4125	3
630	20230817	091500	19772800	4130	4130	4130	4130	0
631	20230817	091400	19772800	4130	4130	4130	4130	0
632	20230817	091300	19772800	4130	4130	4130	4130	0
633	20230817	091200	19772800	4130	4130	4130	4130	832
634	20230817	091100	16336640	4135	4135	4135	4135	0
635	20230817	091000	16336640	4135	4135	4135	4135	0
636	20230817	090900	16336640	4135	4135	4135	4135	3
637	20230817	090800	16324235	4135	4135	4135	4135	0
638	20230817	090700	16324235	4135	4145	4150	4135	2923
639	20230817	090600	4224195	4145	4150	4150	4145	549
640	20230817	090500	1948350	4190	4190	4190	4190	0
641	20230817	090400	1948350	4190	4190	4190	4190	0
642	20230817	090300	1948350	4190	4190	4190	4190	0
643	20230817	090200	1948350	4190	4190	4190	4190	0
644	20230817	090100	1948350	4190	4190	4190	4190	0
645	20230817	090000	1948350	4190	4190	4190	4190	465