KissMeData/217880/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	201800	18011755	4985	4985	4985	4985	300
3	20230817	201700	18011755	4985	4985	4985	4985	0
4	20230817	201600	18011755	4985	4985	4985	4985	0
5	20230817	201500	18011755	4985	4985	4985	4985	0
6	20230817	201400	18011755	4985	4985	4985	4985	0
7	20230817	201300	18011755	4985	4985	4985	4985	0
8	20230817	201200	18011755	4985	4985	4985	4985	0
9	20230817	201100	18011755	4985	4985	4985	4985	0
10	20230817	201000	18011755	4985	4985	4985	4985	0
11	20230817	200900	18011755	4985	4985	4985	4985	0
12	20230817	200800	18011755	4985	4985	4985	4985	0
13	20230817	200700	18011755	4985	4985	4985	4985	0
14	20230817	200600	18011755	4985	4985	4985	4985	0
15	20230817	200500	18011755	4985	4985	4985	4985	0
16	20230817	200400	18011755	4985	4985	4985	4985	0
17	20230817	200300	18011755	4985	4985	4985	4985	0
18	20230817	200200	18011755	4985	4985	4985	4985	0
19	20230817	200100	18011755	4985	4985	4985	4985	0
20	20230817	200000	18011755	4985	4985	4985	4985	0
21	20230817	195900	18011755	4985	4985	4985	4985	0
22	20230817	195800	18011755	4985	4985	4985	4985	0
23	20230817	195700	18011755	4985	4985	4985	4985	0
24	20230817	195600	18011755	4985	4985	4985	4985	0
25	20230817	195500	18011755	4985	4985	4985	4985	0
26	20230817	195400	18011755	4985	4985	4985	4985	0
27	20230817	195300	18011755	4985	4985	4985	4985	0
28	20230817	195200	18011755	4985	4985	4985	4985	0
29	20230817	195100	18011755	4985	4985	4985	4985	0
30	20230817	195000	18011755	4985	4985	4985	4985	0
31	20230817	194900	18011755	4985	4985	4985	4985	0
32	20230817	194800	18011755	4985	4985	4985	4985	300
33	20230817	194700	18011755	4985	4985	4985	4985	0
34	20230817	194600	18011755	4985	4985	4985	4985	0
35	20230817	194500	18011755	4985	4985	4985	4985	0
36	20230817	194400	18011755	4985	4985	4985	4985	0
37	20230817	194300	18011755	4985	4985	4985	4985	0
38	20230817	194200	18011755	4985	4985	4985	4985	0
39	20230817	194100	18011755	4985	4985	4985	4985	0
40	20230817	194000	18011755	4985	4985	4985	4985	0
41	20230817	193900	18011755	4985	4985	4985	4985	0
42	20230817	193800	18011755	4985	4985	4985	4985	0
43	20230817	193700	18011755	4985	4985	4985	4985	0
44	20230817	193600	18011755	4985	4985	4985	4985	0
45	20230817	193500	18011755	4985	4985	4985	4985	0
46	20230817	193400	18011755	4985	4985	4985	4985	0
47	20230817	193300	18011755	4985	4985	4985	4985	0
48	20230817	193200	18011755	4985	4985	4985	4985	0
49	20230817	193100	18011755	4985	4985	4985	4985	0
50	20230817	193000	18011755	4985	4985	4985	4985	0
51	20230817	192900	18011755	4985	4985	4985	4985	0
52	20230817	192800	18011755	4985	4985	4985	4985	0
53	20230817	192700	18011755	4985	4985	4985	4985	0
54	20230817	192600	18011755	4985	4985	4985	4985	0
55	20230817	192500	18011755	4985	4985	4985	4985	0
56	20230817	192400	18011755	4985	4985	4985	4985	0
57	20230817	192300	18011755	4985	4985	4985	4985	0
58	20230817	192200	18011755	4985	4985	4985	4985	0
59	20230817	192100	18011755	4985	4985	4985	4985	0
60	20230817	192000	18011755	4985	4985	4985	4985	0
61	20230817	191900	18011755	4985	4985	4985	4985	0
62	20230817	191800	18011755	4985	4985	4985	4985	300
63	20230817	191700	18011755	4985	4985	4985	4985	0
64	20230817	191600	18011755	4985	4985	4985	4985	0
65	20230817	191500	18011755	4985	4985	4985	4985	0
66	20230817	191400	18011755	4985	4985	4985	4985	0
67	20230817	191300	18011755	4985	4985	4985	4985	0
68	20230817	191200	18011755	4985	4985	4985	4985	0
69	20230817	191100	18011755	4985	4985	4985	4985	0
70	20230817	191000	18011755	4985	4985	4985	4985	0
71	20230817	190900	18011755	4985	4985	4985	4985	0
72	20230817	190800	18011755	4985	4985	4985	4985	0
73	20230817	190700	18011755	4985	4985	4985	4985	0
74	20230817	190600	18011755	4985	4985	4985	4985	0
75	20230817	190500	18011755	4985	4985	4985	4985	0
76	20230817	190400	18011755	4985	4985	4985	4985	0
77	20230817	190300	18011755	4985	4985	4985	4985	0
78	20230817	190200	18011755	4985	4985	4985	4985	0
79	20230817	190100	18011755	4985	4985	4985	4985	0
80	20230817	190000	18011755	4985	4985	4985	4985	0
81	20230817	185900	18011755	4985	4985	4985	4985	0
82	20230817	185800	18011755	4985	4985	4985	4985	0
83	20230817	185700	18011755	4985	4985	4985	4985	0
84	20230817	185600	18011755	4985	4985	4985	4985	0
85	20230817	185500	18011755	4985	4985	4985	4985	0
86	20230817	185400	18011755	4985	4985	4985	4985	0
87	20230817	185300	18011755	4985	4985	4985	4985	0
88	20230817	185200	18011755	4985	4985	4985	4985	0
89	20230817	185100	18011755	4985	4985	4985	4985	0
90	20230817	185000	18011755	4985	4985	4985	4985	0
91	20230817	184900	18011755	4985	4985	4985	4985	0
92	20230817	184800	18011755	4985	4985	4985	4985	300
93	20230817	184700	18011755	4985	4985	4985	4985	0
94	20230817	184600	18011755	4985	4985	4985	4985	0
95	20230817	184500	18011755	4985	4985	4985	4985	0
96	20230817	184400	18011755	4985	4985	4985	4985	0
97	20230817	184300	18011755	4985	4985	4985	4985	0
98	20230817	184200	18011755	4985	4985	4985	4985	0
99	20230817	184100	18011755	4985	4985	4985	4985	0
100	20230817	184000	18011755	4985	4985	4985	4985	0
101	20230817	183900	18011755	4985	4985	4985	4985	0
102	20230817	183800	18011755	4985	4985	4985	4985	0
103	20230817	183700	18011755	4985	4985	4985	4985	0
104	20230817	183600	18011755	4985	4985	4985	4985	0
105	20230817	183500	18011755	4985	4985	4985	4985	0
106	20230817	183400	18011755	4985	4985	4985	4985	0
107	20230817	183300	18011755	4985	4985	4985	4985	0
108	20230817	183200	18011755	4985	4985	4985	4985	0
109	20230817	183100	18011755	4985	4985	4985	4985	0
110	20230817	183000	18011755	4985	4985	4985	4985	0
111	20230817	182900	18011755	4985	4985	4985	4985	0
112	20230817	182800	18011755	4985	4985	4985	4985	0
113	20230817	182700	18011755	4985	4985	4985	4985	0
114	20230817	182600	18011755	4985	4985	4985	4985	0
115	20230817	182500	18011755	4985	4985	4985	4985	0
116	20230817	182400	18011755	4985	4985	4985	4985	0
117	20230817	182300	18011755	4985	4985	4985	4985	0
118	20230817	182200	18011755	4985	4985	4985	4985	0
119	20230817	182100	18011755	4985	4985	4985	4985	0
120	20230817	182000	18011755	4985	4985	4985	4985	0
121	20230817	181900	18011755	4985	4985	4985	4985	0
122	20230817	181800	18011755	4985	4985	4985	4985	300
123	20230817	181700	18011755	4985	4985	4985	4985	0
124	20230817	181600	18011755	4985	4985	4985	4985	0
125	20230817	181500	18011755	4985	4985	4985	4985	0
126	20230817	181400	18011755	4985	4985	4985	4985	0
127	20230817	181300	18011755	4985	4985	4985	4985	0
128	20230817	181200	18011755	4985	4985	4985	4985	0
129	20230817	181100	18011755	4985	4985	4985	4985	0
130	20230817	181000	18011755	4985	4985	4985	4985	0
131	20230817	180900	18011755	4985	4985	4985	4985	0
132	20230817	180800	18011755	4985	4985	4985	4985	0
133	20230817	180700	18011755	4985	4985	4985	4985	0
134	20230817	180600	18011755	4985	4985	4985	4985	0
135	20230817	180500	18011755	4985	4985	4985	4985	0
136	20230817	180400	18011755	4985	4985	4985	4985	0
137	20230817	180300	18011755	4985	4985	4985	4985	0
138	20230817	180200	18011755	4985	4985	4985	4985	0
139	20230817	180100	18011755	4985	4985	4985	4985	0
140	20230817	180000	18011755	4985	4985	4985	4985	0
141	20230817	175900	18011755	4985	4985	4985	4985	0
142	20230817	175800	18011755	4985	4985	4985	4985	0
143	20230817	175700	18011755	4985	4985	4985	4985	0
144	20230817	175600	18011755	4985	4985	4985	4985	0
145	20230817	175500	18011755	4985	4985	4985	4985	0
146	20230817	175400	18011755	4985	4985	4985	4985	0
147	20230817	175300	18011755	4985	4985	4985	4985	0
148	20230817	175200	18011755	4985	4985	4985	4985	0
149	20230817	175100	18011755	4985	4985	4985	4985	0
150	20230817	175000	18011755	4985	4985	4985	4985	0
151	20230817	174900	18011755	4985	4985	4985	4985	0
152	20230817	174800	18011755	4985	4985	4985	4985	300
153	20230817	174700	18011755	4985	4985	4985	4985	0
154	20230817	174600	18011755	4985	4985	4985	4985	0
155	20230817	174500	18011755	4985	4985	4985	4985	0
156	20230817	174400	18011755	4985	4985	4985	4985	0
157	20230817	174300	18011755	4985	4985	4985	4985	0
158	20230817	174200	18011755	4985	4985	4985	4985	0
159	20230817	174100	18011755	4985	4985	4985	4985	0
160	20230817	174000	18011755	4985	4985	4985	4985	0
161	20230817	173900	18011755	4985	4985	4985	4985	0
162	20230817	173800	18011755	4985	4985	4985	4985	0
163	20230817	173700	18011755	4985	4985	4985	4985	0
164	20230817	173600	18011755	4985	4985	4985	4985	0
165	20230817	173500	18011755	4985	4985	4985	4985	0
166	20230817	173400	18011755	4985	4985	4985	4985	0
167	20230817	173300	18011755	4985	4985	4985	4985	0
168	20230817	173200	18011755	4985	4985	4985	4985	0
169	20230817	173100	18011755	4985	4985	4985	4985	0
170	20230817	173000	18011755	4985	4985	4985	4985	0
171	20230817	172900	18011755	4985	4985	4985	4985	0
172	20230817	172800	18011755	4985	4985	4985	4985	0
173	20230817	172700	18011755	4985	4985	4985	4985	0
174	20230817	172600	18011755	4985	4985	4985	4985	0
175	20230817	172500	18011755	4985	4985	4985	4985	0
176	20230817	172400	18011755	4985	4985	4985	4985	0
177	20230817	172300	18011755	4985	4985	4985	4985	0
178	20230817	172200	18011755	4985	4985	4985	4985	0
179	20230817	172100	18011755	4985	4985	4985	4985	0
180	20230817	172000	18011755	4985	4985	4985	4985	0
181	20230817	171900	18011755	4985	4985	4985	4985	0
182	20230817	171800	18011755	4985	4985	4985	4985	300
183	20230817	171700	18011755	4985	4985	4985	4985	0
184	20230817	171600	18011755	4985	4985	4985	4985	0
185	20230817	171500	18011755	4985	4985	4985	4985	0
186	20230817	171400	18011755	4985	4985	4985	4985	0
187	20230817	171300	18011755	4985	4985	4985	4985	0
188	20230817	171200	18011755	4985	4985	4985	4985	0
189	20230817	171100	18011755	4985	4985	4985	4985	0
190	20230817	171000	18011755	4985	4985	4985	4985	0
191	20230817	170900	18011755	4985	4985	4985	4985	0
192	20230817	170800	18011755	4985	4985	4985	4985	0
193	20230817	170700	18011755	4985	4985	4985	4985	0
194	20230817	170600	18011755	4985	4985	4985	4985	0
195	20230817	170500	18011755	4985	4985	4985	4985	0
196	20230817	170400	18011755	4985	4985	4985	4985	0
197	20230817	170300	18011755	4985	4985	4985	4985	0
198	20230817	170200	18011755	4985	4985	4985	4985	0
199	20230817	170100	18011755	4985	4985	4985	4985	0
200	20230817	170000	18011755	4985	4985	4985	4985	0
201	20230817	165900	18011755	4985	4985	4985	4985	0
202	20230817	165800	18011755	4985	4985	4985	4985	0
203	20230817	165700	18011755	4985	4985	4985	4985	0
204	20230817	165600	18011755	4985	4985	4985	4985	0
205	20230817	165500	18011755	4985	4985	4985	4985	0
206	20230817	165400	18011755	4985	4985	4985	4985	0
207	20230817	165300	18011755	4985	4985	4985	4985	0
208	20230817	165200	18011755	4985	4985	4985	4985	0
209	20230817	165100	18011755	4985	4985	4985	4985	0
210	20230817	165000	18011755	4985	4985	4985	4985	0
211	20230817	164900	18011755	4985	4985	4985	4985	0
212	20230817	164800	18011755	4985	4985	4985	4985	300
213	20230817	164700	18011755	4985	4985	4985	4985	0
214	20230817	164600	18011755	4985	4985	4985	4985	0
215	20230817	164500	18011755	4985	4985	4985	4985	0
216	20230817	164400	18011755	4985	4985	4985	4985	0
217	20230817	164300	18011755	4985	4985	4985	4985	0
218	20230817	164200	18011755	4985	4985	4985	4985	0
219	20230817	164100	18011755	4985	4985	4985	4985	0
220	20230817	164000	18011755	4985	4985	4985	4985	0
221	20230817	163900	18011755	4985	4985	4985	4985	0
222	20230817	163800	18011755	4985	4985	4985	4985	0
223	20230817	163700	18011755	4985	4985	4985	4985	0
224	20230817	163600	18011755	4985	4985	4985	4985	0
225	20230817	163500	18011755	4985	4985	4985	4985	0
226	20230817	163400	18011755	4985	4985	4985	4985	0
227	20230817	163300	18011755	4985	4985	4985	4985	0
228	20230817	163200	18011755	4985	4985	4985	4985	0
229	20230817	163100	18011755	4985	4985	4985	4985	0
230	20230817	163000	18011755	4985	4985	4985	4985	0
231	20230817	162900	18011755	4985	4985	4985	4985	0
232	20230817	162800	18011755	4985	4985	4985	4985	0
233	20230817	162700	18011755	4985	4985	4985	4985	0
234	20230817	162600	18011755	4985	4985	4985	4985	0
235	20230817	162500	18011755	4985	4985	4985	4985	0
236	20230817	162400	18011755	4985	4985	4985	4985	0
237	20230817	162300	18011755	4985	4985	4985	4985	0
238	20230817	162200	18011755	4985	4985	4985	4985	0
239	20230817	162100	18011755	4985	4985	4985	4985	0
240	20230817	162000	18011755	4985	4985	4985	4985	0
241	20230817	161900	18011755	4985	4985	4985	4985	0
242	20230817	161800	18011755	4985	4985	4985	4985	300
243	20230817	161700	18011755	4985	4985	4985	4985	0
244	20230817	161600	18011755	4985	4985	4985	4985	0
245	20230817	161500	18011755	4985	4985	4985	4985	0
246	20230817	161400	18011755	4985	4985	4985	4985	0
247	20230817	161300	18011755	4985	4985	4985	4985	0
248	20230817	161200	18011755	4985	4985	4985	4985	0
249	20230817	161100	18011755	4985	4985	4985	4985	0
250	20230817	161000	18011755	4985	4985	4985	4985	0
251	20230817	160900	18011755	4985	4985	4985	4985	0
252	20230817	160800	18011755	4985	4985	4985	4985	0
253	20230817	160700	18011755	4985	4985	4985	4985	0
254	20230817	160600	18011755	4985	4985	4985	4985	0
255	20230817	160500	18011755	4985	4985	4985	4985	0
256	20230817	160400	18011755	4985	4985	4985	4985	0
257	20230817	160300	18011755	4985	4985	4985	4985	0
258	20230817	160200	18011755	4985	4985	4985	4985	0
259	20230817	160100	18011755	4985	4985	4985	4985	0
260	20230817	160000	18011755	4985	4985	4985	4985	0
261	20230817	155900	18011755	4985	4985	4985	4985	0
262	20230817	155800	18011755	4985	4985	4985	4985	0
263	20230817	155700	18011755	4985	4985	4985	4985	0
264	20230817	155600	18011755	4985	4985	4985	4985	0
265	20230817	155500	18011755	4985	4985	4985	4985	0
266	20230817	155400	18011755	4985	4985	4985	4985	0
267	20230817	155300	18011755	4985	4985	4985	4985	0
268	20230817	155200	18011755	4985	4985	4985	4985	0
269	20230817	155100	18011755	4985	4985	4985	4985	0
270	20230817	155000	18011755	4985	4985	4985	4985	0
271	20230817	154900	18011755	4985	4985	4985	4985	0
272	20230817	154800	18011755	4985	4985	4985	4985	300
273	20230817	154700	18011755	4985	4985	4985	4985	0
274	20230817	154600	18011755	4985	4985	4985	4985	0
275	20230817	154500	18011755	4985	4985	4985	4985	0
276	20230817	154400	18011755	4985	4985	4985	4985	0
277	20230817	154300	18011755	4985	4985	4985	4985	0
278	20230817	154200	18011755	4985	4985	4985	4985	0
279	20230817	154100	18011755	4985	4985	4985	4985	0
280	20230817	154000	18011755	4985	4985	4985	4985	0
281	20230817	153900	18011755	4985	4985	4985	4985	0
282	20230817	153800	18011755	4985	4985	4985	4985	0
283	20230817	153700	18011755	4985	4985	4985	4985	0
284	20230817	153600	18011755	4985	4985	4985	4985	0
285	20230817	153500	18011755	4985	4985	4985	4985	0
286	20230817	153400	18011755	4985	4985	4985	4985	0
287	20230817	153300	18011755	4985	4985	4985	4985	0
288	20230817	153200	18011755	4985	4985	4985	4985	0
289	20230817	153100	18011755	4985	4985	4985	4985	0
290	20230817	153000	18011755	4985	4985	4985	4985	300
291	20230817	152900	16516255	4975	4975	4975	4975	0
292	20230817	152800	16516255	4975	4975	4975	4975	0
293	20230817	152700	16516255	4975	4975	4975	4975	0
294	20230817	152600	16516255	4975	4975	4975	4975	0
295	20230817	152500	16516255	4975	4975	4975	4975	0
296	20230817	152400	16516255	4975	4975	4975	4975	0
297	20230817	152300	16516255	4975	4975	4975	4975	0
298	20230817	152200	16516255	4975	4975	4975	4975	0
299	20230817	152100	16516255	4975	4975	4975	4975	0
300	20230817	152000	16516255	4975	4975	4975	4975	0
301	20230817	151900	16516255	4975	4975	4975	4975	0
302	20230817	151800	16516255	4975	4975	4975	4975	0
303	20230817	151700	16516255	4975	4975	4975	4975	0
304	20230817	151600	16516255	4975	4975	4975	4975	0
305	20230817	151500	16516255	4975	4975	4975	4975	0
306	20230817	151400	16516255	4975	4975	4975	4975	0
307	20230817	151300	16516255	4975	4975	4975	4975	0
308	20230817	151200	16516255	4975	4975	4975	4975	0
309	20230817	151100	16516255	4975	4975	4975	4975	0
310	20230817	151000	16516255	4975	4975	4975	4975	0
311	20230817	150900	16516255	4975	4975	4975	4975	0
312	20230817	150800	16516255	4975	4975	4975	4975	0
313	20230817	150700	16516255	4975	4975	4975	4975	0
314	20230817	150600	16516255	4975	4975	4975	4975	0
315	20230817	150500	16516255	4975	4975	4975	4975	0
316	20230817	150400	16516255	4975	4975	4975	4975	0
317	20230817	150300	16516255	4975	4975	4975	4975	0
318	20230817	150200	16516255	4975	4975	4975	4975	0
319	20230817	150100	16516255	4975	4975	4975	4975	0
320	20230817	150000	16516255	4975	4975	4975	4975	0
321	20230817	145900	16516255	4975	4975	4975	4975	0
322	20230817	145800	16516255	4975	4975	4975	4975	0
323	20230817	145700	16516255	4975	4975	4975	4975	0
324	20230817	145600	16516255	4975	4975	4975	4975	0
325	20230817	145500	16516255	4975	4975	4975	4975	0
326	20230817	145400	16516255	4975	4975	4975	4975	0
327	20230817	145300	16516255	4975	4975	4975	4975	0
328	20230817	145200	16516255	4975	4975	4975	4975	0
329	20230817	145100	16516255	4975	4975	4975	4975	0
330	20230817	145000	16516255	4975	4975	4975	4975	0
331	20230817	144900	16516255	4975	4975	4975	4975	0
332	20230817	144800	16516255	4975	4975	4975	4975	0
333	20230817	144700	16516255	4975	4975	4975	4975	0
334	20230817	144600	16516255	4975	4975	4975	4975	0
335	20230817	144500	16516255	4975	4975	4975	4975	0
336	20230817	144400	16516255	4975	4975	4975	4975	0
337	20230817	144300	16516255	4975	4950	4975	4950	1400
338	20230817	144200	9553575	4970	4970	4970	4970	0
339	20230817	144100	9553575	4970	4970	4970	4970	0
340	20230817	144000	9553575	4970	4970	4970	4970	0
341	20230817	143900	9553575	4970	4970	4970	4970	0
342	20230817	143800	9553575	4970	4970	4970	4970	0
343	20230817	143700	9553575	4970	4970	4970	4970	0
344	20230817	143600	9553575	4970	4970	4970	4970	0
345	20230817	143500	9553575	4970	4970	4970	4970	0
346	20230817	143400	9553575	4970	4970	4970	4970	0
347	20230817	143300	9553575	4970	4970	4970	4970	0
348	20230817	143200	9553575	4970	4970	4970	4970	0
349	20230817	143100	9553575	4970	4970	4970	4970	0
350	20230817	143000	9553575	4970	4970	4970	4970	0
351	20230817	142900	9553575	4970	4970	4970	4970	0
352	20230817	142800	9553575	4970	4970	4970	4970	0
353	20230817	142700	9553575	4970	4970	4970	4970	0
354	20230817	142600	9553575	4970	4970	4970	4970	0
355	20230817	142500	9553575	4970	4970	4970	4970	0
356	20230817	142400	9553575	4970	4970	4970	4970	0
357	20230817	142300	9553575	4970	4970	4970	4970	0
358	20230817	142200	9553575	4970	4970	4970	4970	0
359	20230817	142100	9553575	4970	4970	4970	4970	0
360	20230817	142000	9553575	4970	4970	4970	4970	0
361	20230817	141900	9553575	4970	4970	4970	4970	0
362	20230817	141800	9553575	4970	4970	4970	4970	0
363	20230817	141700	9553575	4970	4970	4970	4970	0
364	20230817	141600	9553575	4970	4970	4970	4970	0
365	20230817	141500	9553575	4970	4970	4970	4970	0
366	20230817	141400	9553575	4970	4970	4970	4970	0
367	20230817	141300	9553575	4970	4970	4970	4970	0
368	20230817	141200	9553575	4970	4970	4970	4970	0
369	20230817	141100	9553575	4970	4970	4970	4970	0
370	20230817	141000	9553575	4970	4970	4970	4970	10
371	20230817	140900	9503875	4980	4980	4980	4980	0
372	20230817	140800	9503875	4980	4980	4980	4980	0
373	20230817	140700	9503875	4980	4980	4980	4980	0
374	20230817	140600	9503875	4980	4980	4980	4980	0
375	20230817	140500	9503875	4980	4980	4980	4980	0
376	20230817	140400	9503875	4980	4980	4980	4980	0
377	20230817	140300	9503875	4980	4980	4980	4980	0
378	20230817	140200	9503875	4980	4980	4980	4980	0
379	20230817	140100	9503875	4980	4980	4980	4980	0
380	20230817	140000	9503875	4980	4980	4980	4980	0
381	20230817	135900	9503875	4980	4980	4980	4980	0
382	20230817	135800	9503875	4980	4980	4980	4980	0
383	20230817	135700	9503875	4980	4980	4980	4980	0
384	20230817	135600	9503875	4980	4980	4980	4980	0
385	20230817	135500	9503875	4980	4980	4980	4980	0
386	20230817	135400	9503875	4980	4980	4980	4980	0
387	20230817	135300	9503875	4980	4980	4980	4980	0
388	20230817	135200	9503875	4980	4980	4980	4980	0
389	20230817	135100	9503875	4980	4980	4980	4980	0
390	20230817	135000	9503875	4980	4980	4980	4980	0
391	20230817	134900	9503875	4980	4980	4980	4980	0
392	20230817	134800	9503875	4980	4980	4980	4980	0
393	20230817	134700	9503875	4980	4980	4980	4980	0
394	20230817	134600	9503875	4980	4980	4980	4980	0
395	20230817	134500	9503875	4980	4980	4980	4980	0
396	20230817	134400	9503875	4980	4980	4980	4980	0
397	20230817	134300	9503875	4980	4980	4980	4980	0
398	20230817	134200	9503875	4980	4980	4980	4980	0
399	20230817	134100	9503875	4980	4980	4980	4980	0
400	20230817	134000	9503875	4980	4980	4980	4980	0
401	20230817	133900	9503875	4980	4980	4980	4980	0
402	20230817	133800	9503875	4980	4980	4980	4980	0
403	20230817	133700	9503875	4980	4980	4980	4980	0
404	20230817	133600	9503875	4980	4980	4980	4980	0
405	20230817	133500	9503875	4980	4980	4980	4980	0
406	20230817	133400	9503875	4980	4980	4980	4980	0
407	20230817	133300	9503875	4980	4980	4980	4980	0
408	20230817	133200	9503875	4980	4980	4980	4980	1
409	20230817	133100	9498895	4980	4980	4980	4980	0
410	20230817	133000	9498895	4980	4980	4980	4980	0
411	20230817	132900	9498895	4980	4980	4980	4980	0
412	20230817	132800	9498895	4980	4980	4980	4980	0
413	20230817	132700	9498895	4980	4980	4980	4980	0
414	20230817	132600	9498895	4980	4980	4980	4980	0
415	20230817	132500	9498895	4980	4980	4980	4980	0
416	20230817	132400	9498895	4980	4980	4980	4980	0
417	20230817	132300	9498895	4980	4980	4980	4980	0
418	20230817	132200	9498895	4980	4980	4980	4980	0
419	20230817	132100	9498895	4980	4980	4980	4980	0
420	20230817	132000	9498895	4980	4980	4980	4980	0
421	20230817	131900	9498895	4980	4980	4980	4980	0
422	20230817	131800	9498895	4980	4980	4980	4980	0
423	20230817	131700	9498895	4980	4980	4980	4980	0
424	20230817	131600	9498895	4980	4980	4980	4980	1
425	20230817	131500	9493915	4920	4920	4920	4920	0
426	20230817	131400	9493915	4920	4920	4920	4920	0
427	20230817	131300	9493915	4920	4920	4920	4920	0
428	20230817	131200	9493915	4920	4920	4920	4920	0
429	20230817	131100	9493915	4920	4920	4920	4920	0
430	20230817	131000	9493915	4920	4920	4920	4920	0
431	20230817	130900	9493915	4920	4920	4920	4920	0
432	20230817	130800	9493915	4920	4920	4920	4920	0
433	20230817	130700	9493915	4920	4920	4920	4920	0
434	20230817	130600	9493915	4920	4920	4920	4920	0
435	20230817	130500	9493915	4920	4920	4920	4920	0
436	20230817	130400	9493915	4920	4920	4920	4920	0
437	20230817	130300	9493915	4920	4920	4920	4920	0
438	20230817	130200	9493915	4920	4920	4920	4920	0
439	20230817	130100	9493915	4920	4920	4920	4920	0
440	20230817	130000	9493915	4920	4920	4920	4920	0
441	20230817	125900	9493915	4920	4920	4920	4920	0
442	20230817	125800	9493915	4920	4920	4920	4920	0
443	20230817	125700	9493915	4920	4920	4920	4920	0
444	20230817	125600	9493915	4920	4920	4920	4920	0
445	20230817	125500	9493915	4920	4920	4920	4920	1
446	20230817	125400	9488995	5000	5000	5000	5000	0
447	20230817	125300	9488995	5000	5000	5000	5000	0
448	20230817	125200	9488995	5000	5000	5000	5000	0
449	20230817	125100	9488995	5000	5000	5000	5000	0
450	20230817	125000	9488995	5000	5000	5000	5000	0
451	20230817	124900	9488995	5000	5000	5000	5000	0
452	20230817	124800	9488995	5000	5000	5000	5000	0
453	20230817	124700	9488995	5000	5000	5000	5000	0
454	20230817	124600	9488995	5000	5000	5000	5000	0
455	20230817	124500	9488995	5000	5000	5000	5000	0
456	20230817	124400	9488995	5000	5000	5000	5000	0
457	20230817	124300	9488995	5000	5000	5000	5000	0
458	20230817	124200	9488995	5000	5000	5000	5000	0
459	20230817	124100	9488995	5000	5000	5000	5000	0
460	20230817	124000	9488995	5000	5000	5000	5000	0
461	20230817	123900	9488995	5000	5000	5000	5000	0
462	20230817	123800	9488995	5000	5000	5000	5000	0
463	20230817	123700	9488995	5000	5000	5000	5000	0
464	20230817	123600	9488995	5000	5000	5000	5000	0
465	20230817	123500	9488995	5000	5000	5000	5000	0
466	20230817	123400	9488995	5000	5000	5000	5000	0
467	20230817	123300	9488995	5000	5000	5000	5000	0
468	20230817	123200	9488995	5000	5000	5000	5000	0
469	20230817	123100	9488995	5000	5000	5000	5000	0
470	20230817	123000	9488995	5000	5000	5000	5000	0
471	20230817	122900	9488995	5000	5000	5000	5000	0
472	20230817	122800	9488995	5000	5000	5000	5000	0
473	20230817	122700	9488995	5000	5000	5000	5000	0
474	20230817	122600	9488995	5000	5000	5000	5000	0
475	20230817	122500	9488995	5000	5000	5000	5000	0
476	20230817	122400	9488995	5000	5000	5000	5000	0
477	20230817	122300	9488995	5000	5000	5000	5000	0
478	20230817	122200	9488995	5000	5000	5000	5000	0
479	20230817	122100	9488995	5000	5000	5000	5000	0
480	20230817	122000	9488995	5000	5000	5000	5000	0
481	20230817	121900	9488995	5000	5000	5000	5000	0
482	20230817	121800	9488995	5000	5000	5000	5000	0
483	20230817	121700	9488995	5000	5000	5000	5000	0
484	20230817	121600	9488995	5000	5000	5000	5000	0
485	20230817	121500	9488995	5000	5000	5000	5000	0
486	20230817	121400	9488995	5000	5000	5000	5000	0
487	20230817	121300	9488995	5000	5000	5000	5000	0
488	20230817	121200	9488995	5000	5000	5000	5000	0
489	20230817	121100	9488995	5000	5000	5000	5000	0
490	20230817	121000	9488995	5000	5000	5000	5000	0
491	20230817	120900	9488995	5000	5000	5000	5000	0
492	20230817	120800	9488995	5000	5000	5000	5000	0
493	20230817	120700	9488995	5000	5000	5000	5000	0
494	20230817	120600	9488995	5000	5000	5000	5000	0
495	20230817	120500	9488995	5000	5000	5000	5000	0
496	20230817	120400	9488995	5000	5000	5000	5000	8
497	20230817	120300	9448995	4995	4995	4995	4995	1
498	20230817	120200	9444000	5000	5000	5000	5000	0
499	20230817	120100	9444000	5000	5000	5000	5000	0
500	20230817	120000	9444000	5000	4835	5000	4835	587
501	20230817	115900	6572425	4800	4800	4800	4800	0
502	20230817	115800	6572425	4800	4800	4800	4800	0
503	20230817	115700	6572425	4800	4800	4800	4800	0
504	20230817	115600	6572425	4800	4800	4800	4800	0
505	20230817	115500	6572425	4800	4800	4800	4800	0
506	20230817	115400	6572425	4800	4800	4800	4800	0
507	20230817	115300	6572425	4800	4800	4800	4800	0
508	20230817	115200	6572425	4800	4800	4800	4800	0
509	20230817	115100	6572425	4800	4800	4800	4800	0
510	20230817	115000	6572425	4800	4800	4800	4800	0
511	20230817	114900	6572425	4800	4800	4800	4800	0
512	20230817	114800	6572425	4800	4800	4800	4800	350
513	20230817	114700	4892425	4800	4800	4800	4800	0
514	20230817	114600	4892425	4800	4800	4800	4800	0
515	20230817	114500	4892425	4800	4800	4800	4800	0
516	20230817	114400	4892425	4800	4800	4800	4800	0
517	20230817	114300	4892425	4800	4800	4800	4800	0
518	20230817	114200	4892425	4800	4800	4800	4800	5
519	20230817	114100	4868425	4800	4800	4800	4800	0
520	20230817	114000	4868425	4800	4800	4800	4800	0
521	20230817	113900	4868425	4800	4800	4800	4800	0
522	20230817	113800	4868425	4800	4800	4800	4800	0
523	20230817	113700	4868425	4800	4800	4800	4800	0
524	20230817	113600	4868425	4800	4800	4800	4800	0
525	20230817	113500	4868425	4800	4800	4800	4800	0
526	20230817	113400	4868425	4800	4800	4800	4800	0
527	20230817	113300	4868425	4800	4800	4800	4800	0
528	20230817	113200	4868425	4800	4800	4800	4800	0
529	20230817	113100	4868425	4800	4800	4800	4800	0
530	20230817	113000	4868425	4800	4800	4800	4800	0
531	20230817	112900	4868425	4800	4800	4800	4800	0
532	20230817	112800	4868425	4800	4800	4800	4800	0
533	20230817	112700	4868425	4800	4800	4800	4800	90
534	20230817	112600	4436425	4795	4795	4795	4795	0
535	20230817	112500	4436425	4795	4795	4795	4795	1
536	20230817	112400	4431630	4795	4795	4795	4795	488
537	20230817	112300	2091670	4795	4795	4795	4795	0
538	20230817	112200	2091670	4795	4795	4795	4795	0
539	20230817	112100	2091670	4795	4795	4795	4795	0
540	20230817	112000	2091670	4795	4795	4795	4795	0
541	20230817	111900	2091670	4795	4795	4795	4795	0
542	20230817	111800	2091670	4795	4795	4795	4795	0
543	20230817	111700	2091670	4795	4795	4795	4795	0
544	20230817	111600	2091670	4795	4795	4795	4795	0
545	20230817	111500	2091670	4795	4795	4795	4795	1
546	20230817	111400	2086875	4700	4700	4700	4700	0
547	20230817	111300	2086875	4700	4700	4700	4700	1
548	20230817	111200	2082175	4795	4795	4795	4795	0
549	20230817	111100	2082175	4795	4795	4795	4795	0
550	20230817	111000	2082175	4795	4795	4795	4795	0
551	20230817	110900	2082175	4795	4795	4795	4795	0
552	20230817	110800	2082175	4795	4795	4795	4795	0
553	20230817	110700	2082175	4795	4795	4795	4795	1
554	20230817	110600	2077380	4795	4795	4795	4795	0
555	20230817	110500	2077380	4795	4795	4795	4795	0
556	20230817	110400	2077380	4795	4795	4795	4795	0
557	20230817	110300	2077380	4795	4795	4795	4795	0
558	20230817	110200	2077380	4795	4795	4795	4795	0
559	20230817	110100	2077380	4795	4795	4795	4795	0
560	20230817	110000	2077380	4795	4795	4795	4795	0
561	20230817	105900	2077380	4795	4795	4795	4795	0
562	20230817	105800	2077380	4795	4795	4795	4795	0
563	20230817	105700	2077380	4795	4795	4795	4795	0
564	20230817	105600	2077380	4795	4795	4795	4795	0
565	20230817	105500	2077380	4795	4795	4795	4795	0
566	20230817	105400	2077380	4795	4795	4795	4795	0
567	20230817	105300	2077380	4795	4795	4795	4795	0
568	20230817	105200	2077380	4795	4795	4795	4795	0
569	20230817	105100	2077380	4795	4795	4795	4795	0
570	20230817	105000	2077380	4795	4795	4795	4795	0
571	20230817	104900	2077380	4795	4795	4795	4795	0
572	20230817	104800	2077380	4795	4795	4795	4795	0
573	20230817	104700	2077380	4795	4795	4795	4795	0
574	20230817	104600	2077380	4795	4795	4795	4795	0
575	20230817	104500	2077380	4795	4795	4795	4795	0
576	20230817	104400	2077380	4795	4795	4795	4795	0
577	20230817	104300	2077380	4795	4795	4795	4795	0
578	20230817	104200	2077380	4795	4795	4795	4795	0
579	20230817	104100	2077380	4795	4795	4795	4795	0
580	20230817	104000	2077380	4795	4795	4795	4795	0
581	20230817	103900	2077380	4795	4795	4795	4795	0
582	20230817	103800	2077380	4795	4795	4795	4795	0
583	20230817	103700	2077380	4795	4795	4795	4795	0
584	20230817	103600	2077380	4795	4795	4795	4795	0
585	20230817	103500	2077380	4795	4795	4795	4795	1
586	20230817	103400	2072585	4645	4645	4645	4645	0
587	20230817	103300	2072585	4645	4650	4650	4645	26
588	20230817	103200	1951805	4795	4795	4795	4795	0
589	20230817	103100	1951805	4795	4795	4795	4795	0
590	20230817	103000	1951805	4795	4795	4795	4795	1
591	20230817	102900	1947010	4645	4645	4645	4645	100
592	20230817	102800	1482510	4645	4645	4645	4645	0
593	20230817	102700	1482510	4645	4645	4645	4645	10
594	20230817	102600	1436060	4850	4850	4850	4850	0
595	20230817	102500	1436060	4850	4850	4850	4850	0
596	20230817	102400	1436060	4850	4850	4850	4850	0
597	20230817	102300	1436060	4850	4850	4850	4850	0
598	20230817	102200	1436060	4850	4850	4850	4850	0
599	20230817	102100	1436060	4850	4850	4850	4850	0
600	20230817	102000	1436060	4850	4850	4850	4850	0
601	20230817	101900	1436060	4850	4850	4850	4850	0
602	20230817	101800	1436060	4850	4850	4850	4850	0
603	20230817	101700	1436060	4850	4850	4850	4850	0
604	20230817	101600	1436060	4850	4850	4850	4850	0
605	20230817	101500	1436060	4850	4850	4850	4850	0
606	20230817	101400	1436060	4850	4850	4850	4850	0
607	20230817	101300	1436060	4850	4850	4850	4850	0
608	20230817	101200	1436060	4850	4850	4850	4850	0
609	20230817	101100	1436060	4850	4850	4850	4850	0
610	20230817	101000	1436060	4850	4850	4850	4850	0
611	20230817	100900	1436060	4850	4850	4850	4850	0
612	20230817	100800	1436060	4850	4850	4850	4850	0
613	20230817	100700	1436060	4850	4850	4850	4850	0
614	20230817	100600	1436060	4850	4850	4850	4850	0
615	20230817	100500	1436060	4850	4850	4850	4850	0
616	20230817	100400	1436060	4850	4850	4850	4850	0
617	20230817	100300	1436060	4850	4850	4850	4850	0
618	20230817	100200	1436060	4850	4850	4850	4850	0
619	20230817	100100	1436060	4850	4850	4850	4850	0
620	20230817	100000	1436060	4850	4850	4850	4850	0
621	20230817	095900	1436060	4850	4850	4850	4850	0
622	20230817	095800	1436060	4850	4850	4850	4850	0
623	20230817	095700	1436060	4850	4850	4850	4850	1
624	20230817	095600	1431210	4685	4685	4685	4685	0
625	20230817	095500	1431210	4685	4685	4685	4685	0
626	20230817	095400	1431210	4685	4685	4685	4685	0
627	20230817	095300	1431210	4685	4685	4685	4685	0
628	20230817	095200	1431210	4685	4685	4685	4685	0
629	20230817	095100	1431210	4685	4685	4685	4685	0
630	20230817	095000	1431210	4685	4685	4685	4685	0
631	20230817	094900	1431210	4685	4685	4685	4685	0
632	20230817	094800	1431210	4685	4685	4685	4685	0
633	20230817	094700	1431210	4685	4685	4685	4685	0
634	20230817	094600	1431210	4685	4685	4685	4685	0
635	20230817	094500	1431210	4685	4685	4685	4685	0
636	20230817	094400	1431210	4685	4685	4685	4685	0
637	20230817	094300	1431210	4685	4685	4685	4685	0
638	20230817	094200	1431210	4685	4685	4685	4685	0
639	20230817	094100	1431210	4685	4685	4685	4685	0
640	20230817	094000	1431210	4685	4685	4685	4685	150
641	20230817	093900	728460	4700	4700	4700	4700	0
642	20230817	093800	728460	4700	4700	4700	4700	0
643	20230817	093700	728460	4700	4700	4700	4700	0
644	20230817	093600	728460	4700	4700	4700	4700	0
645	20230817	093500	728460	4700	4700	4700	4700	0
646	20230817	093400	728460	4700	4700	4700	4700	0
647	20230817	093300	728460	4700	4700	4700	4700	0
648	20230817	093200	728460	4700	4700	4700	4700	10
649	20230817	093100	681460	4700	4700	4700	4700	0
650	20230817	093000	681460	4700	4700	4700	4700	20
651	20230817	092900	587460	4705	4705	4705	4705	10
652	20230817	092800	540410	4800	4800	4800	4800	0
653	20230817	092700	540410	4800	4800	4800	4800	0
654	20230817	092600	540410	4800	4800	4800	4800	0
655	20230817	092500	540410	4800	4800	4800	4800	0
656	20230817	092400	540410	4800	4800	4800	4800	11
657	20230817	092300	487610	4800	4800	4800	4800	0
658	20230817	092200	487610	4800	4800	4800	4800	10
659	20230817	092100	439610	4800	4800	4800	4800	0
660	20230817	092000	439610	4800	4800	4800	4800	0
661	20230817	091900	439610	4800	4800	4800	4800	0
662	20230817	091800	439610	4800	4800	4800	4800	0
663	20230817	091700	439610	4800	4800	4800	4800	0
664	20230817	091600	439610	4800	4800	4800	4800	0
665	20230817	091500	439610	4800	4800	4800	4800	0
666	20230817	091400	439610	4800	4800	4800	4800	0
667	20230817	091300	439610	4800	4800	4800	4800	0
668	20230817	091200	439610	4800	4800	4800	4800	0
669	20230817	091100	439610	4800	4800	4800	4800	80
670	20230817	091000	55610	4900	4900	4900	4900	0
671	20230817	090900	55610	4900	4900	4900	4900	0
672	20230817	090800	55610	4900	4900	4900	4900	0
673	20230817	090700	55610	4900	4900	4900	4900	0
674	20230817	090600	55610	4900	4900	4900	4900	0
675	20230817	090500	55610	4900	4610	4900	4610	12
676	20230817	090400	0	4805	4805	4805	4805	0
677	20230817	090300	0	4805	4805	4805	4805	0
678	20230817	090200	0	4805	4805	4805	4805	0
679	20230817	090100	0	4805	4805	4805	4805	0
680	20230817	090000	0	4805	4805	4805	4805	0