KissMeData/417310/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	205600	107499680	4495	4495	4495	4495	50
3	20230817	205500	107499680	4495	4495	4495	4495	0
4	20230817	205400	107499680	4495	4495	4495	4495	0
5	20230817	205300	107499680	4495	4495	4495	4495	0
6	20230817	205200	107499680	4495	4495	4495	4495	0
7	20230817	205100	107499680	4495	4495	4495	4495	0
8	20230817	205000	107499680	4495	4495	4495	4495	0
9	20230817	204900	107499680	4495	4495	4495	4495	0
10	20230817	204800	107499680	4495	4495	4495	4495	0
11	20230817	204700	107499680	4495	4495	4495	4495	0
12	20230817	204600	107499680	4495	4495	4495	4495	0
13	20230817	204500	107499680	4495	4495	4495	4495	0
14	20230817	204400	107499680	4495	4495	4495	4495	0
15	20230817	204300	107499680	4495	4495	4495	4495	0
16	20230817	204200	107499680	4495	4495	4495	4495	0
17	20230817	204100	107499680	4495	4495	4495	4495	0
18	20230817	204000	107499680	4495	4495	4495	4495	0
19	20230817	203900	107499680	4495	4495	4495	4495	0
20	20230817	203800	107499680	4495	4495	4495	4495	0
21	20230817	203700	107499680	4495	4495	4495	4495	0
22	20230817	203600	107499680	4495	4495	4495	4495	0
23	20230817	203500	107499680	4495	4495	4495	4495	0
24	20230817	203400	107499680	4495	4495	4495	4495	0
25	20230817	203300	107499680	4495	4495	4495	4495	0
26	20230817	203200	107499680	4495	4495	4495	4495	0
27	20230817	203100	107499680	4495	4495	4495	4495	0
28	20230817	203000	107499680	4495	4495	4495	4495	0
29	20230817	202900	107499680	4495	4495	4495	4495	0
30	20230817	202800	107499680	4495	4495	4495	4495	0
31	20230817	202700	107499680	4495	4495	4495	4495	0
32	20230817	202600	107499680	4495	4495	4495	4495	50
33	20230817	202500	107499680	4495	4495	4495	4495	0
34	20230817	202400	107499680	4495	4495	4495	4495	0
35	20230817	202300	107499680	4495	4495	4495	4495	0
36	20230817	202200	107499680	4495	4495	4495	4495	0
37	20230817	202100	107499680	4495	4495	4495	4495	0
38	20230817	202000	107499680	4495	4495	4495	4495	0
39	20230817	201900	107499680	4495	4495	4495	4495	0
40	20230817	201800	107499680	4495	4495	4495	4495	0
41	20230817	201700	107499680	4495	4495	4495	4495	0
42	20230817	201600	107499680	4495	4495	4495	4495	0
43	20230817	201500	107499680	4495	4495	4495	4495	0
44	20230817	201400	107499680	4495	4495	4495	4495	0
45	20230817	201300	107499680	4495	4495	4495	4495	0
46	20230817	201200	107499680	4495	4495	4495	4495	0
47	20230817	201100	107499680	4495	4495	4495	4495	0
48	20230817	201000	107499680	4495	4495	4495	4495	0
49	20230817	200900	107499680	4495	4495	4495	4495	0
50	20230817	200800	107499680	4495	4495	4495	4495	0
51	20230817	200700	107499680	4495	4495	4495	4495	0
52	20230817	200600	107499680	4495	4495	4495	4495	0
53	20230817	200500	107499680	4495	4495	4495	4495	0
54	20230817	200400	107499680	4495	4495	4495	4495	0
55	20230817	200300	107499680	4495	4495	4495	4495	0
56	20230817	200200	107499680	4495	4495	4495	4495	0
57	20230817	200100	107499680	4495	4495	4495	4495	0
58	20230817	200000	107499680	4495	4495	4495	4495	0
59	20230817	195900	107499680	4495	4495	4495	4495	0
60	20230817	195800	107499680	4495	4495	4495	4495	0
61	20230817	195700	107499680	4495	4495	4495	4495	0
62	20230817	195600	107499680	4495	4495	4495	4495	50
63	20230817	195500	107499680	4495	4495	4495	4495	0
64	20230817	195400	107499680	4495	4495	4495	4495	0
65	20230817	195300	107499680	4495	4495	4495	4495	0
66	20230817	195200	107499680	4495	4495	4495	4495	0
67	20230817	195100	107499680	4495	4495	4495	4495	0
68	20230817	195000	107499680	4495	4495	4495	4495	0
69	20230817	194900	107499680	4495	4495	4495	4495	0
70	20230817	194800	107499680	4495	4495	4495	4495	0
71	20230817	194700	107499680	4495	4495	4495	4495	0
72	20230817	194600	107499680	4495	4495	4495	4495	0
73	20230817	194500	107499680	4495	4495	4495	4495	0
74	20230817	194400	107499680	4495	4495	4495	4495	0
75	20230817	194300	107499680	4495	4495	4495	4495	0
76	20230817	194200	107499680	4495	4495	4495	4495	0
77	20230817	194100	107499680	4495	4495	4495	4495	0
78	20230817	194000	107499680	4495	4495	4495	4495	0
79	20230817	193900	107499680	4495	4495	4495	4495	0
80	20230817	193800	107499680	4495	4495	4495	4495	0
81	20230817	193700	107499680	4495	4495	4495	4495	0
82	20230817	193600	107499680	4495	4495	4495	4495	0
83	20230817	193500	107499680	4495	4495	4495	4495	0
84	20230817	193400	107499680	4495	4495	4495	4495	0
85	20230817	193300	107499680	4495	4495	4495	4495	0
86	20230817	193200	107499680	4495	4495	4495	4495	0
87	20230817	193100	107499680	4495	4495	4495	4495	0
88	20230817	193000	107499680	4495	4495	4495	4495	0
89	20230817	192900	107499680	4495	4495	4495	4495	0
90	20230817	192800	107499680	4495	4495	4495	4495	0
91	20230817	192700	107499680	4495	4495	4495	4495	0
92	20230817	192600	107499680	4495	4495	4495	4495	50
93	20230817	192500	107499680	4495	4495	4495	4495	0
94	20230817	192400	107499680	4495	4495	4495	4495	0
95	20230817	192300	107499680	4495	4495	4495	4495	0
96	20230817	192200	107499680	4495	4495	4495	4495	0
97	20230817	192100	107499680	4495	4495	4495	4495	0
98	20230817	192000	107499680	4495	4495	4495	4495	0
99	20230817	191900	107499680	4495	4495	4495	4495	0
100	20230817	191800	107499680	4495	4495	4495	4495	0
101	20230817	191700	107499680	4495	4495	4495	4495	0
102	20230817	191600	107499680	4495	4495	4495	4495	0
103	20230817	191500	107499680	4495	4495	4495	4495	0
104	20230817	191400	107499680	4495	4495	4495	4495	0
105	20230817	191300	107499680	4495	4495	4495	4495	0
106	20230817	191200	107499680	4495	4495	4495	4495	0
107	20230817	191100	107499680	4495	4495	4495	4495	0
108	20230817	191000	107499680	4495	4495	4495	4495	0
109	20230817	190900	107499680	4495	4495	4495	4495	0
110	20230817	190800	107499680	4495	4495	4495	4495	0
111	20230817	190700	107499680	4495	4495	4495	4495	0
112	20230817	190600	107499680	4495	4495	4495	4495	0
113	20230817	190500	107499680	4495	4495	4495	4495	0
114	20230817	190400	107499680	4495	4495	4495	4495	0
115	20230817	190300	107499680	4495	4495	4495	4495	0
116	20230817	190200	107499680	4495	4495	4495	4495	0
117	20230817	190100	107499680	4495	4495	4495	4495	0
118	20230817	190000	107499680	4495	4495	4495	4495	0
119	20230817	185900	107499680	4495	4495	4495	4495	0
120	20230817	185800	107499680	4495	4495	4495	4495	0
121	20230817	185700	107499680	4495	4495	4495	4495	0
122	20230817	185600	107499680	4495	4495	4495	4495	50
123	20230817	185500	107499680	4495	4495	4495	4495	0
124	20230817	185400	107499680	4495	4495	4495	4495	0
125	20230817	185300	107499680	4495	4495	4495	4495	0
126	20230817	185200	107499680	4495	4495	4495	4495	0
127	20230817	185100	107499680	4495	4495	4495	4495	0
128	20230817	185000	107499680	4495	4495	4495	4495	0
129	20230817	184900	107499680	4495	4495	4495	4495	0
130	20230817	184800	107499680	4495	4495	4495	4495	0
131	20230817	184700	107499680	4495	4495	4495	4495	0
132	20230817	184600	107499680	4495	4495	4495	4495	0
133	20230817	184500	107499680	4495	4495	4495	4495	0
134	20230817	184400	107499680	4495	4495	4495	4495	0
135	20230817	184300	107499680	4495	4495	4495	4495	0
136	20230817	184200	107499680	4495	4495	4495	4495	0
137	20230817	184100	107499680	4495	4495	4495	4495	0
138	20230817	184000	107499680	4495	4495	4495	4495	0
139	20230817	183900	107499680	4495	4495	4495	4495	0
140	20230817	183800	107499680	4495	4495	4495	4495	0
141	20230817	183700	107499680	4495	4495	4495	4495	0
142	20230817	183600	107499680	4495	4495	4495	4495	0
143	20230817	183500	107499680	4495	4495	4495	4495	0
144	20230817	183400	107499680	4495	4495	4495	4495	0
145	20230817	183300	107499680	4495	4495	4495	4495	0
146	20230817	183200	107499680	4495	4495	4495	4495	0
147	20230817	183100	107499680	4495	4495	4495	4495	0
148	20230817	183000	107499680	4495	4495	4495	4495	0
149	20230817	182900	107499680	4495	4495	4495	4495	0
150	20230817	182800	107499680	4495	4495	4495	4495	0
151	20230817	182700	107499680	4495	4495	4495	4495	0
152	20230817	182600	107499680	4495	4495	4495	4495	50
153	20230817	182500	107499680	4495	4495	4495	4495	0
154	20230817	182400	107499680	4495	4495	4495	4495	0
155	20230817	182300	107499680	4495	4495	4495	4495	0
156	20230817	182200	107499680	4495	4495	4495	4495	0
157	20230817	182100	107499680	4495	4495	4495	4495	0
158	20230817	182000	107499680	4495	4495	4495	4495	0
159	20230817	181900	107499680	4495	4495	4495	4495	0
160	20230817	181800	107499680	4495	4495	4495	4495	0
161	20230817	181700	107499680	4495	4495	4495	4495	0
162	20230817	181600	107499680	4495	4495	4495	4495	0
163	20230817	181500	107499680	4495	4495	4495	4495	0
164	20230817	181400	107499680	4495	4495	4495	4495	0
165	20230817	181300	107499680	4495	4495	4495	4495	0
166	20230817	181200	107499680	4495	4495	4495	4495	0
167	20230817	181100	107499680	4495	4495	4495	4495	0
168	20230817	181000	107499680	4495	4495	4495	4495	0
169	20230817	180900	107499680	4495	4495	4495	4495	0
170	20230817	180800	107499680	4495	4495	4495	4495	0
171	20230817	180700	107499680	4495	4495	4495	4495	0
172	20230817	180600	107499680	4495	4495	4495	4495	0
173	20230817	180500	107499680	4495	4495	4495	4495	0
174	20230817	180400	107499680	4495	4495	4495	4495	0
175	20230817	180300	107499680	4495	4495	4495	4495	0
176	20230817	180200	107499680	4495	4495	4495	4495	0
177	20230817	180100	107499680	4495	4495	4495	4495	0
178	20230817	180000	107499680	4495	4495	4495	4495	0
179	20230817	175900	107499680	4495	4495	4495	4495	0
180	20230817	175800	107499680	4495	4495	4495	4495	0
181	20230817	175700	107499680	4495	4495	4495	4495	0
182	20230817	175600	107499680	4495	4495	4495	4495	50
183	20230817	175500	107499680	4495	4495	4495	4495	0
184	20230817	175400	107499680	4495	4495	4495	4495	0
185	20230817	175300	107499680	4495	4495	4495	4495	0
186	20230817	175200	107499680	4495	4495	4495	4495	0
187	20230817	175100	107499680	4495	4495	4495	4495	0
188	20230817	175000	107499680	4495	4495	4495	4495	0
189	20230817	174900	107499680	4495	4495	4495	4495	0
190	20230817	174800	107499680	4495	4495	4495	4495	0
191	20230817	174700	107499680	4495	4495	4495	4495	0
192	20230817	174600	107499680	4495	4495	4495	4495	0
193	20230817	174500	107499680	4495	4495	4495	4495	0
194	20230817	174400	107499680	4495	4495	4495	4495	0
195	20230817	174300	107499680	4495	4495	4495	4495	0
196	20230817	174200	107499680	4495	4495	4495	4495	0
197	20230817	174100	107499680	4495	4495	4495	4495	0
198	20230817	174000	107499680	4495	4495	4495	4495	0
199	20230817	173900	107499680	4495	4495	4495	4495	0
200	20230817	173800	107499680	4495	4495	4495	4495	0
201	20230817	173700	107499680	4495	4495	4495	4495	0
202	20230817	173600	107499680	4495	4495	4495	4495	0
203	20230817	173500	107499680	4495	4495	4495	4495	0
204	20230817	173400	107499680	4495	4495	4495	4495	0
205	20230817	173300	107499680	4495	4495	4495	4495	0
206	20230817	173200	107499680	4495	4495	4495	4495	0
207	20230817	173100	107499680	4495	4495	4495	4495	0
208	20230817	173000	107499680	4495	4495	4495	4495	0
209	20230817	172900	107499680	4495	4495	4495	4495	0
210	20230817	172800	107499680	4495	4495	4495	4495	0
211	20230817	172700	107499680	4495	4495	4495	4495	0
212	20230817	172600	107499680	4495	4495	4495	4495	50
213	20230817	172500	107499680	4495	4495	4495	4495	0
214	20230817	172400	107499680	4495	4495	4495	4495	0
215	20230817	172300	107499680	4495	4495	4495	4495	0
216	20230817	172200	107499680	4495	4495	4495	4495	0
217	20230817	172100	107499680	4495	4495	4495	4495	0
218	20230817	172000	107499680	4495	4495	4495	4495	0
219	20230817	171900	107499680	4495	4495	4495	4495	0
220	20230817	171800	107499680	4495	4495	4495	4495	0
221	20230817	171700	107499680	4495	4495	4495	4495	0
222	20230817	171600	107499680	4495	4495	4495	4495	0
223	20230817	171500	107499680	4495	4495	4495	4495	0
224	20230817	171400	107499680	4495	4495	4495	4495	0
225	20230817	171300	107499680	4495	4495	4495	4495	0
226	20230817	171200	107499680	4495	4495	4495	4495	0
227	20230817	171100	107499680	4495	4495	4495	4495	0
228	20230817	171000	107499680	4495	4495	4495	4495	0
229	20230817	170900	107499680	4495	4495	4495	4495	0
230	20230817	170800	107499680	4495	4495	4495	4495	0
231	20230817	170700	107499680	4495	4495	4495	4495	0
232	20230817	170600	107499680	4495	4495	4495	4495	0
233	20230817	170500	107499680	4495	4495	4495	4495	0
234	20230817	170400	107499680	4495	4495	4495	4495	0
235	20230817	170300	107499680	4495	4495	4495	4495	0
236	20230817	170200	107499680	4495	4495	4495	4495	0
237	20230817	170100	107499680	4495	4495	4495	4495	0
238	20230817	170000	107499680	4495	4495	4495	4495	0
239	20230817	165900	107499680	4495	4495	4495	4495	0
240	20230817	165800	107499680	4495	4495	4495	4495	0
241	20230817	165700	107499680	4495	4495	4495	4495	0
242	20230817	165600	107499680	4495	4495	4495	4495	50
243	20230817	165500	107499680	4495	4495	4495	4495	0
244	20230817	165400	107499680	4495	4495	4495	4495	0
245	20230817	165300	107499680	4495	4495	4495	4495	0
246	20230817	165200	107499680	4495	4495	4495	4495	0
247	20230817	165100	107499680	4495	4495	4495	4495	0
248	20230817	165000	107499680	4495	4495	4495	4495	0
249	20230817	164900	107499680	4495	4495	4495	4495	0
250	20230817	164800	107499680	4495	4495	4495	4495	0
251	20230817	164700	107499680	4495	4495	4495	4495	0
252	20230817	164600	107499680	4495	4495	4495	4495	0
253	20230817	164500	107499680	4495	4495	4495	4495	0
254	20230817	164400	107499680	4495	4495	4495	4495	0
255	20230817	164300	107499680	4495	4495	4495	4495	0
256	20230817	164200	107499680	4495	4495	4495	4495	0
257	20230817	164100	107499680	4495	4495	4495	4495	0
258	20230817	164000	107499680	4495	4495	4495	4495	0
259	20230817	163900	107499680	4495	4495	4495	4495	0
260	20230817	163800	107499680	4495	4495	4495	4495	0
261	20230817	163700	107499680	4495	4495	4495	4495	0
262	20230817	163600	107499680	4495	4495	4495	4495	0
263	20230817	163500	107499680	4495	4495	4495	4495	0
264	20230817	163400	107499680	4495	4495	4495	4495	0
265	20230817	163300	107499680	4495	4495	4495	4495	0
266	20230817	163200	107499680	4495	4495	4495	4495	0
267	20230817	163100	107499680	4495	4495	4495	4495	0
268	20230817	163000	107499680	4495	4495	4495	4495	0
269	20230817	162900	107499680	4495	4495	4495	4495	0
270	20230817	162800	107499680	4495	4495	4495	4495	0
271	20230817	162700	107499680	4495	4495	4495	4495	0
272	20230817	162600	107499680	4495	4495	4495	4495	50
273	20230817	162500	107499680	4495	4495	4495	4495	0
274	20230817	162400	107499680	4495	4495	4495	4495	0
275	20230817	162300	107499680	4495	4495	4495	4495	0
276	20230817	162200	107499680	4495	4495	4495	4495	0
277	20230817	162100	107499680	4495	4495	4495	4495	0
278	20230817	162000	107499680	4495	4495	4495	4495	0
279	20230817	161900	107499680	4495	4495	4495	4495	0
280	20230817	161800	107499680	4495	4495	4495	4495	0
281	20230817	161700	107499680	4495	4495	4495	4495	0
282	20230817	161600	107499680	4495	4495	4495	4495	0
283	20230817	161500	107499680	4495	4495	4495	4495	0
284	20230817	161400	107499680	4495	4495	4495	4495	0
285	20230817	161300	107499680	4495	4495	4495	4495	0
286	20230817	161200	107499680	4495	4495	4495	4495	0
287	20230817	161100	107499680	4495	4495	4495	4495	0
288	20230817	161000	107499680	4495	4495	4495	4495	0
289	20230817	160900	107499680	4495	4495	4495	4495	0
290	20230817	160800	107499680	4495	4495	4495	4495	0
291	20230817	160700	107499680	4495	4495	4495	4495	0
292	20230817	160600	107499680	4495	4495	4495	4495	0
293	20230817	160500	107499680	4495	4495	4495	4495	0
294	20230817	160400	107499680	4495	4495	4495	4495	0
295	20230817	160300	107499680	4495	4495	4495	4495	0
296	20230817	160200	107499680	4495	4495	4495	4495	0
297	20230817	160100	107499680	4495	4495	4495	4495	0
298	20230817	160000	107499680	4495	4495	4495	4495	0
299	20230817	155900	107499680	4495	4495	4495	4495	0
300	20230817	155800	107499680	4495	4495	4495	4495	0
301	20230817	155700	107499680	4495	4495	4495	4495	0
302	20230817	155600	107499680	4495	4495	4495	4495	50
303	20230817	155500	107499680	4495	4495	4495	4495	0
304	20230817	155400	107499680	4495	4495	4495	4495	0
305	20230817	155300	107499680	4495	4495	4495	4495	0
306	20230817	155200	107499680	4495	4495	4495	4495	0
307	20230817	155100	107499680	4495	4495	4495	4495	0
308	20230817	155000	107499680	4495	4495	4495	4495	0
309	20230817	154900	107499680	4495	4495	4495	4495	0
310	20230817	154800	107499680	4495	4495	4495	4495	0
311	20230817	154700	107499680	4495	4495	4495	4495	0
312	20230817	154600	107499680	4495	4495	4495	4495	0
313	20230817	154500	107499680	4495	4495	4495	4495	0
314	20230817	154400	107499680	4495	4495	4495	4495	0
315	20230817	154300	107499680	4495	4495	4495	4495	0
316	20230817	154200	107499680	4495	4495	4495	4495	0
317	20230817	154100	107499680	4495	4495	4495	4495	0
318	20230817	154000	107499680	4495	4495	4495	4495	0
319	20230817	153900	107499680	4495	4495	4495	4495	0
320	20230817	153800	107499680	4495	4495	4495	4495	0
321	20230817	153700	107499680	4495	4495	4495	4495	0
322	20230817	153600	107499680	4495	4495	4495	4495	0
323	20230817	153500	107499680	4495	4495	4495	4495	0
324	20230817	153400	107499680	4495	4495	4495	4495	0
325	20230817	153300	107499680	4495	4495	4495	4495	0
326	20230817	153200	107499680	4495	4495	4495	4495	0
327	20230817	153100	107499680	4495	4495	4495	4495	0
328	20230817	153000	107499680	4495	4495	4495	4495	50
329	20230817	152900	107274930	4495	4495	4495	4495	0
330	20230817	152800	107274930	4495	4495	4495	4495	0
331	20230817	152700	107274930	4495	4495	4495	4495	0
332	20230817	152600	107274930	4495	4495	4495	4495	0
333	20230817	152500	107274930	4495	4495	4495	4495	0
334	20230817	152400	107274930	4495	4495	4495	4495	0
335	20230817	152300	107274930	4495	4495	4495	4495	0
336	20230817	152200	107274930	4495	4495	4495	4495	0
337	20230817	152100	107274930	4495	4495	4495	4495	0
338	20230817	152000	107274930	4495	4495	4495	4495	0
339	20230817	151900	107274930	4495	4485	4495	4485	20
340	20230817	151800	107185140	4480	4480	4480	4470	679
341	20230817	151700	104147960	4485	4480	4485	4480	12
342	20230817	151600	104094190	4480	4480	4480	4480	1564
343	20230817	151500	97087470	4470	4470	4470	4470	5
344	20230817	151400	97065120	4470	4470	4470	4470	0
345	20230817	151300	97065120	4470	4470	4470	4470	9
346	20230817	151200	97024890	4470	4470	4470	4470	8
347	20230817	151100	96989130	4470	4470	4470	4470	0
348	20230817	151000	96989130	4470	4465	4470	4465	25
349	20230817	150900	96877410	4470	4470	4470	4470	65
350	20230817	150800	96586860	4470	4470	4470	4470	0
351	20230817	150700	96586860	4470	4470	4470	4470	0
352	20230817	150600	96586860	4470	4470	4470	4470	10
353	20230817	150500	96542160	4470	4470	4470	4470	0
354	20230817	150400	96542160	4470	4470	4470	4470	0
355	20230817	150300	96542160	4470	4470	4470	4470	30
356	20230817	150200	96408060	4470	4465	4470	4465	147
357	20230817	150100	95750985	4465	4465	4465	4465	0
358	20230817	150000	95750985	4465	4465	4465	4465	3
359	20230817	145900	95737590	4465	4465	4465	4465	6
360	20230817	145800	95710800	4465	4465	4465	4465	12
361	20230817	145700	95657220	4465	4465	4465	4465	0
362	20230817	145600	95657220	4465	4465	4465	4465	6
363	20230817	145500	95630430	4465	4465	4465	4465	3
364	20230817	145400	95617035	4465	4465	4465	4465	13
365	20230817	145300	95558990	4465	4465	4465	4465	2
366	20230817	145200	95550060	4465	4465	4465	4465	0
367	20230817	145100	95550060	4465	4465	4465	4465	21
368	20230817	145000	95456295	4465	4465	4465	4465	2
369	20230817	144900	95447365	4465	4465	4465	4465	0
370	20230817	144800	95447365	4465	4465	4465	4465	16
371	20230817	144700	95375925	4470	4465	4470	4465	33
372	20230817	144600	95228510	4465	4465	4465	4465	8
373	20230817	144500	95192790	4465	4465	4465	4465	3
374	20230817	144400	95179395	4465	4465	4465	4465	0
375	20230817	144300	95179395	4465	4465	4465	4465	17
376	20230817	144200	95103490	4465	4465	4465	4465	0
377	20230817	144100	95103490	4465	4470	4470	4465	13
378	20230817	144000	95045395	4465	4465	4465	4465	17
379	20230817	143900	94969490	4465	4465	4465	4465	0
380	20230817	143800	94969490	4465	4465	4465	4465	5
381	20230817	143700	94947165	4465	4465	4465	4465	0
382	20230817	143600	94947165	4465	4470	4470	4465	4
383	20230817	143500	94929300	4465	4465	4465	4465	7
384	20230817	143400	94898045	4465	4465	4465	4465	0
385	20230817	143300	94898045	4465	4465	4465	4465	3
386	20230817	143200	94884650	4465	4465	4465	4465	12
387	20230817	143100	94831070	4465	4465	4465	4465	2
388	20230817	143000	94822140	4465	4465	4465	4465	8
389	20230817	142900	94786420	4465	4465	4465	4465	10
390	20230817	142800	94741770	4465	4465	4465	4465	2
391	20230817	142700	94732840	4465	4465	4465	4465	5
392	20230817	142600	94710515	4465	4465	4465	4465	3
393	20230817	142500	94697120	4465	4465	4465	4465	11
394	20230817	142400	94648005	4465	4465	4465	4465	3
395	20230817	142300	94634610	4465	4465	4465	4465	3
396	20230817	142200	94621215	4465	4465	4465	4465	7
397	20230817	142100	94589960	4465	4465	4465	4465	12
398	20230817	142000	94536380	4465	4465	4465	4465	3
399	20230817	141900	94522985	4465	4465	4465	4465	7
400	20230817	141800	94491730	4465	4465	4470	4465	13
401	20230817	141700	94433675	4465	4465	4465	4465	0
402	20230817	141600	94433675	4465	4465	4465	4465	10
403	20230817	141500	94389025	4465	4465	4465	4465	2
404	20230817	141400	94380095	4465	4465	4465	4465	22
405	20230817	141300	94281865	4465	4465	4465	4465	3
406	20230817	141200	94268470	4465	4465	4465	4465	10
407	20230817	141100	94223820	4465	4465	4465	4465	26
408	20230817	141000	94107730	4465	4465	4465	4465	12
409	20230817	140900	94054150	4470	4470	4470	4470	1
410	20230817	140800	94049680	4465	4465	4465	4465	19
411	20230817	140700	93964845	4465	4465	4465	4465	10
412	20230817	140600	93920195	4465	4465	4465	4465	41
413	20230817	140500	93737130	4465	4460	4465	4460	118
414	20230817	140400	93210275	4460	4460	4460	4460	0
415	20230817	140300	93210275	4460	4460	4460	4460	14
416	20230817	140200	93147835	4460	4460	4460	4460	0
417	20230817	140100	93147835	4460	4460	4460	4460	3
418	20230817	140000	93134455	4460	4460	4460	4460	8
419	20230817	135900	93098775	4460	4460	4460	4460	10
420	20230817	135800	93054175	4460	4460	4460	4460	7
421	20230817	135700	93022955	4460	4460	4460	4460	0
422	20230817	135600	93022955	4460	4460	4460	4460	11
423	20230817	135500	92973895	4460	4460	4460	4460	7
424	20230817	135400	92942675	4460	4460	4460	4460	0
425	20230817	135300	92942675	4460	4460	4460	4460	2
426	20230817	135200	92933755	4460	4460	4460	4460	16
427	20230817	135100	92862395	4460	4460	4460	4460	3
428	20230817	135000	92849015	4460	4460	4460	4460	9
429	20230817	134900	92808875	4460	4460	4460	4460	0
430	20230817	134800	92808875	4460	4460	4460	4460	12
431	20230817	134700	92755355	4460	4460	4460	4460	12
432	20230817	134600	92701835	4460	4460	4460	4460	2
433	20230817	134500	92692915	4460	4460	4460	4460	22
434	20230817	134400	92594795	4460	4460	4460	4460	15
435	20230817	134300	92527895	4460	4460	4460	4460	2
436	20230817	134200	92518975	4460	4460	4460	4460	49
437	20230817	134100	92300435	4460	4460	4460	4460	12
438	20230817	134000	92246915	4460	4460	4460	4460	2
439	20230817	133900	92237995	4460	4460	4460	4460	5
440	20230817	133800	92215695	4460	4460	4460	4460	3
441	20230817	133700	92202315	4460	4460	4460	4460	10
442	20230817	133600	92157715	4460	4460	4460	4460	4
443	20230817	133500	92139875	4460	4460	4460	4460	2
444	20230817	133400	92130955	4465	4465	4465	4465	0
445	20230817	133300	92130955	4465	4465	4465	4465	94
446	20230817	133200	91711245	4470	4470	4470	4470	2
447	20230817	133100	91702305	4465	4465	4465	4465	148
448	20230817	133000	91041485	4465	4465	4465	4465	13
449	20230817	132900	90983440	4470	4470	4470	4470	0
450	20230817	132800	90983440	4470	4465	4470	4465	44
451	20230817	132700	90786955	4465	4465	4465	4465	0
452	20230817	132600	90786955	4465	4465	4465	4465	119
453	20230817	132500	90255620	4465	4465	4465	4465	2
454	20230817	132400	90246690	4465	4465	4465	4465	0
455	20230817	132300	90246690	4465	4465	4465	4465	155
456	20230817	132200	89554615	4465	4465	4465	4465	0
457	20230817	132100	89554615	4465	4465	4465	4465	2
458	20230817	132000	89545685	4465	4465	4465	4465	146
459	20230817	131900	88893795	4465	4465	4465	4465	34
460	20230817	131800	88741985	4465	4465	4465	4465	938
461	20230817	131700	84553815	4465	4465	4465	4465	0
462	20230817	131600	84553815	4465	4470	4470	4465	8
463	20230817	131500	84518070	4470	4470	4470	4470	2
464	20230817	131400	84509130	4465	4465	4465	4465	0
465	20230817	131300	84509130	4465	4465	4465	4465	3
466	20230817	131200	84495735	4465	4465	4465	4465	15
467	20230817	131100	84428760	4465	4470	4470	4465	6
468	20230817	131000	84401950	4465	4465	4470	4465	5
469	20230817	130900	84379620	4470	4470	4470	4470	1
470	20230817	130800	84375150	4470	4465	4470	4465	14
471	20230817	130700	84312630	4465	4465	4465	4465	5
472	20230817	130600	84290305	4465	4465	4465	4465	3
473	20230817	130500	84276910	4465	4465	4465	4465	3
474	20230817	130400	84263515	4465	4465	4465	4465	12
475	20230817	130300	84209935	4460	4465	4465	4460	7
476	20230817	130200	84178710	4465	4465	4465	4465	2
477	20230817	130100	84169780	4470	4460	4470	4460	11
478	20230817	130000	84120710	4460	4460	4460	4460	0
479	20230817	125900	84120710	4460	4460	4460	4460	5
480	20230817	125800	84098410	4460	4460	4460	4460	0
481	20230817	125700	84098410	4460	4465	4465	4460	9
482	20230817	125600	84058260	4460	4460	4460	4460	6
483	20230817	125500	84031500	4460	4460	4460	4460	4
484	20230817	125400	84013660	4465	4460	4465	4460	7
485	20230817	125300	83982435	4460	4460	4460	4460	12
486	20230817	125200	83928915	4465	4465	4465	4465	1
487	20230817	125100	83924450	4460	4460	4460	4460	7
488	20230817	125000	83893230	4460	4460	4470	4460	12
489	20230817	124900	83839700	4460	4460	4460	4460	0
490	20230817	124800	83839700	4460	4460	4460	4460	15
491	20230817	124700	83772800	4460	4460	4460	4460	2
492	20230817	124600	83763880	4460	4460	4460	4460	18
493	20230817	124500	83683600	4460	4460	4460	4460	3
494	20230817	124400	83670220	4465	4465	4465	4465	0
495	20230817	124300	83670220	4465	4460	4465	4460	37
496	20230817	124200	83505180	4460	4460	4460	4460	12
497	20230817	124100	83451660	4465	4465	4465	4465	2
498	20230817	124000	83442730	4465	4460	4465	4460	3
499	20230817	123900	83429345	4460	4460	4460	4460	10
500	20230817	123800	83384745	4460	4465	4465	4460	4
501	20230817	123700	83366900	4465	4460	4465	4460	11
502	20230817	123600	83317795	4465	4465	4465	4465	1
503	20230817	123500	83313330	4460	4460	4460	4460	24
504	20230817	123400	83206290	4460	4460	4460	4460	0
505	20230817	123300	83206290	4460	4460	4460	4460	2
506	20230817	123200	83197370	4460	4460	4460	4460	14
507	20230817	123100	83134930	4465	4465	4465	4465	0
508	20230817	123000	83134930	4465	4460	4465	4460	9
509	20230817	122900	83094780	4460	4460	4460	4460	0
510	20230817	122800	83094780	4460	4460	4460	4460	11
511	20230817	122700	83045720	4460	4460	4460	4460	5
512	20230817	122600	83023420	4460	4460	4460	4460	0
513	20230817	122500	83023420	4460	4455	4460	4455	5
514	20230817	122400	83001135	4465	4465	4465	4465	0
515	20230817	122300	83001135	4465	4460	4465	4460	24
516	20230817	122200	82893985	4465	4465	4465	4465	0
517	20230817	122100	82893985	4465	4465	4465	4465	0
518	20230817	122000	82893985	4465	4465	4465	4465	0
519	20230817	121900	82893985	4465	4450	4465	4450	31
520	20230817	121800	82755970	4450	4450	4450	4450	2
521	20230817	121700	82747070	4450	4450	4450	4450	13
522	20230817	121600	82689220	4450	4450	4450	4450	1
523	20230817	121500	82684770	4450	4450	4450	4450	2
524	20230817	121400	82675870	4455	4455	4455	4455	2
525	20230817	121300	82666960	4455	4450	4455	4450	15
526	20230817	121200	82600205	4450	4450	4450	4450	2
527	20230817	121100	82591305	4455	4455	4455	4455	16
528	20230817	121000	82520025	4455	4455	4455	4455	3
529	20230817	120900	82506660	4455	4455	4455	4455	17
530	20230817	120800	82430925	4455	4455	4455	4455	95
531	20230817	120700	82007700	4455	4455	4455	4455	3
532	20230817	120600	81994335	4455	4455	4455	4455	36
533	20230817	120500	81833955	4455	4455	4455	4455	2
534	20230817	120400	81825045	4455	4455	4455	4455	0
535	20230817	120300	81825045	4455	4455	4455	4455	87
536	20230817	120200	81437460	4455	4455	4455	4455	12
537	20230817	120100	81384000	4460	4460	4460	4460	0
538	20230817	120000	81384000	4460	4465	4465	4460	12
539	20230817	115900	81330470	4465	4465	4465	4465	0
540	20230817	115800	81330470	4465	4455	4465	4455	141
541	20230817	115700	80702255	4455	4455	4455	4455	3
542	20230817	115600	80688890	4460	4460	4460	4460	46
543	20230817	115500	80483730	4455	4455	4455	4455	103
544	20230817	115400	80024865	4455	4455	4455	4455	0
545	20230817	115300	80024865	4455	4455	4455	4455	2
546	20230817	115200	80015955	4455	4455	4455	4455	93
547	20230817	115100	79601640	4455	4455	4455	4455	9
548	20230817	115000	79561545	4455	4455	4455	4455	132
549	20230817	114900	78973485	4460	4460	4460	4460	1
550	20230817	114800	78969025	4455	4460	4460	4455	45
551	20230817	114700	78768340	4455	4455	4455	4455	193
552	20230817	114600	77908525	4455	4455	4455	4455	0
553	20230817	114500	77908525	4455	4455	4455	4455	3
554	20230817	114400	77895160	4455	4455	4455	4455	212
555	20230817	114300	76950700	4455	4455	4455	4455	2
556	20230817	114200	76941790	4455	4455	4455	4455	3
557	20230817	114100	76928425	4460	4460	4460	4460	1
558	20230817	114000	76923965	4455	4455	4455	4455	15
559	20230817	113900	76857140	4460	4460	4460	4460	9
560	20230817	113800	76817000	4460	4460	4460	4460	1
561	20230817	113700	76812540	4460	4460	4460	4460	2
562	20230817	113600	76803620	4465	4465	4465	4465	0
563	20230817	113500	76803620	4465	4455	4465	4455	67
564	20230817	113400	76504855	4450	4450	4450	4450	128
565	20230817	113300	75935255	4450	4455	4455	4450	3
566	20230817	113200	75921900	4450	4450	4450	4450	3
567	20230817	113100	75908550	4450	4450	4450	4450	90
568	20230817	113000	75508050	4450	4455	4455	4450	4
569	20230817	112900	75490240	4455	4455	4455	4455	1
570	20230817	112800	75485785	4450	4450	4450	4450	96
571	20230817	112700	75058585	4450	4450	4450	4450	2
572	20230817	112600	75049685	4460	4460	4460	4460	52
573	20230817	112500	74817765	4460	4460	4460	4460	13
574	20230817	112400	74759785	4460	4460	4460	4460	0
575	20230817	112300	74759785	4460	4460	4460	4460	90
576	20230817	112200	74358385	4460	4460	4460	4460	750
577	20230817	112100	71013385	4460	4460	4460	4460	137
578	20230817	112000	70402365	4450	4450	4450	4450	104
579	20230817	111900	69939565	4450	4450	4450	4450	0
580	20230817	111800	69939565	4450	4450	4450	4450	192
581	20230817	111700	69085165	4450	4450	4450	4450	3
582	20230817	111600	69071815	4455	4455	4455	4455	1
583	20230817	111500	69067360	4450	4450	4450	4450	92
584	20230817	111400	68657960	4450	4450	4450	4450	9
585	20230817	111300	68617910	4450	4455	4455	4450	81
586	20230817	111200	68257070	4455	4455	4455	4455	2
587	20230817	111100	68248160	4460	4455	4460	4455	10
588	20230817	111000	68203575	4460	4460	4460	4460	10
589	20230817	110900	68158975	4460	4460	4460	4450	116
590	20230817	110800	67641835	4460	4455	4460	4450	104
591	20230817	110700	67178435	4450	4450	4450	4450	103
592	20230817	110600	66720085	4450	4450	4450	4450	0
593	20230817	110500	66720085	4450	4450	4450	4450	1002
594	20230817	110400	62261185	4455	4455	4455	4455	8
595	20230817	110300	62225545	4450	4450	4450	4450	13
596	20230817	110200	62167695	4450	4450	4450	4450	90
597	20230817	110100	61767195	4450	4450	4450	4450	100
598	20230817	110000	61322195	4455	4450	4455	4450	14
599	20230817	105900	61259870	4450	4450	4450	4450	90
600	20230817	105800	60859370	4450	4450	4450	4450	2
601	20230817	105700	60850470	4450	4450	4450	4450	3
602	20230817	105600	60837120	4450	4450	4450	4450	100
603	20230817	105500	60392120	4450	4450	4450	4450	0
604	20230817	105400	60392120	4450	4455	4455	4450	3057
605	20230817	105300	46786525	4455	4455	4455	4455	3
606	20230817	105200	46773160	4455	4455	4455	4455	11
607	20230817	105100	46724155	4455	4455	4455	4455	62
608	20230817	105000	46447945	4455	4460	4460	4455	4
609	20230817	104900	46430120	4455	4455	4455	4455	12
610	20230817	104800	46376660	4455	4455	4455	4455	3
611	20230817	104700	46363295	4455	4460	4460	4455	3
612	20230817	104600	46349925	4460	4460	4460	4460	0
613	20230817	104500	46349925	4460	4455	4460	4455	27
614	20230817	104400	46229565	4455	4455	4455	4455	0
615	20230817	104300	46229565	4455	4460	4460	4455	99
616	20230817	104200	45788470	4455	4455	4455	4455	3
617	20230817	104100	45775105	4455	4455	4455	4455	97
618	20230817	104000	45342970	4455	4455	4455	4455	2
619	20230817	103900	45334060	4455	4455	4455	4455	0
620	20230817	103800	45334060	4455	4455	4455	4455	99
621	20230817	103700	44893015	4455	4455	4455	4455	2
622	20230817	103600	44884105	4460	4460	4460	4460	0
623	20230817	103500	44884105	4460	4460	4460	4455	11
624	20230817	103400	44835060	4460	4455	4460	4455	17
625	20230817	103300	44759315	4455	4455	4455	4455	90
626	20230817	103200	44358365	4455	4455	4455	4455	10
627	20230817	103100	44313815	4455	4455	4455	4455	8
628	20230817	103000	44278175	4455	4455	4455	4455	185
629	20230817	102900	43454000	4455	4455	4455	4455	32
630	20230817	102800	43311440	4455	4455	4455	4455	0
631	20230817	102700	43311440	4455	4455	4455	4455	105
632	20230817	102600	42843665	4455	4455	4455	4455	3
633	20230817	102500	42830300	4455	4455	4455	4455	95
634	20230817	102400	42407075	4455	4455	4455	4455	2
635	20230817	102300	42398165	4460	4460	4460	4460	9
636	20230817	102200	42358025	4465	4465	4465	4465	0
637	20230817	102100	42358025	4465	4465	4465	4465	1
638	20230817	102000	42353560	4455	4455	4455	4455	0
639	20230817	101900	42353560	4455	4455	4455	4455	186
640	20230817	101800	41524930	4460	4455	4460	4455	13
641	20230817	101700	41466995	4460	4450	4460	4450	145
642	20230817	101600	40821625	4450	4450	4450	4450	19
643	20230817	101500	40737075	4450	4450	4450	4450	2
644	20230817	101400	40728175	4450	4450	4450	4450	177
645	20230817	101300	39940525	4455	4455	4455	4455	10
646	20230817	101200	39895975	4455	4455	4455	4455	0
647	20230817	101100	39895975	4455	4460	4460	4455	586
648	20230817	101000	37284975	4460	4460	4460	4460	6
649	20230817	100900	37258215	4460	4465	4465	4460	46
650	20230817	100800	37052835	4465	4465	4465	4465	9
651	20230817	100700	37012650	4465	4465	4465	4465	3
652	20230817	100600	36999255	4470	4470	4470	4470	0
653	20230817	100500	36999255	4470	4470	4470	4470	1
654	20230817	100400	36994785	4475	4470	4475	4470	10
655	20230817	100300	36950050	4475	4475	4475	4475	5
656	20230817	100200	36927675	4465	4460	4465	4460	4
657	20230817	100100	36909825	4455	4455	4460	4455	194
658	20230817	100000	36045085	4455	4455	4455	4455	3
659	20230817	095900	36031720	4455	4455	4455	4455	2
660	20230817	095800	36022810	4455	4455	4455	4455	3
661	20230817	095700	36009445	4460	4455	4460	4455	8
662	20230817	095600	35973780	4455	4455	4455	4455	87
663	20230817	095500	35586195	4455	4455	4455	4455	52
664	20230817	095400	35354535	4455	4460	4460	4455	58
665	20230817	095300	35096095	4460	4455	4460	4450	1315
666	20230817	095200	29238215	4455	4470	4480	4455	7
667	20230817	095100	29206940	4455	4455	4455	4455	55
668	20230817	095000	28961915	4450	4450	4450	4450	3
669	20230817	094900	28948565	4455	4450	4455	4450	76
670	20230817	094800	28610310	4455	4455	4455	4450	18
671	20230817	094700	28530145	4450	4455	4455	4450	76
672	20230817	094600	28191635	4455	4450	4455	4450	336
673	20230817	094500	26696085	4450	4450	4450	4450	3
674	20230817	094400	26682735	4455	4450	4455	4450	18
675	20230817	094300	26602605	4455	4460	4460	4455	206
676	20230817	094200	25684575	4460	4460	4460	4460	55
677	20230817	094100	25439275	4460	4460	4460	4460	117
678	20230817	094000	24917455	4460	4460	4460	4460	8
679	20230817	093900	24881775	4460	4460	4460	4460	149
680	20230817	093800	24217235	4460	4460	4460	4460	23
681	20230817	093700	24114655	4460	4460	4465	4460	64
682	20230817	093600	23829190	4460	4460	4460	4460	108
683	20230817	093500	23347510	4460	4460	4460	4460	12
684	20230817	093400	23293990	4465	4460	4465	4460	416
685	20230817	093300	21438610	4465	4460	4465	4460	81
686	20230817	093200	21077345	4460	4465	4465	4460	81
687	20230817	093100	20715695	4465	4475	4475	4460	2106
688	20230817	093000	11308675	4470	4475	4475	4470	14
689	20230817	092900	11246065	4470	4470	4470	4470	3
690	20230817	092800	11232655	4475	4475	4475	4475	150
691	20230817	092700	10561405	4475	4475	4475	4475	0
692	20230817	092600	10561405	4475	4475	4475	4475	0
693	20230817	092500	10561405	4475	4475	4475	4475	40
694	20230817	092400	10382405	4480	4475	4480	4475	105
695	20230817	092300	9912525	4475	4475	4475	4475	0
696	20230817	092200	9912525	4475	4475	4475	4475	63
697	20230817	092100	9630600	4475	4470	4475	4470	55
698	20230817	092000	9384525	4470	4470	4470	4470	89
699	20230817	091900	8986695	4470	4470	4470	4470	0
700	20230817	091800	8986695	4470	4470	4470	4470	43
701	20230817	091700	8794485	4470	4470	4470	4470	70
702	20230817	091600	8481585	4475	4475	4475	4475	0
703	20230817	091500	8481585	4475	4475	4475	4475	46
704	20230817	091400	8275735	4475	4475	4475	4475	0
705	20230817	091300	8275735	4475	4475	4475	4475	130
706	20230817	091200	7693985	4475	4475	4475	4475	48
707	20230817	091100	7479185	4475	4475	4475	4475	6
708	20230817	091000	7452335	4480	4480	4480	4480	0
709	20230817	090900	7452335	4480	4480	4480	4480	0
710	20230817	090800	7452335	4480	4480	4480	4480	7
711	20230817	090700	7420975	4480	4480	4480	4480	0
712	20230817	090600	7420975	4480	4480	4480	4480	450
713	20230817	090500	5404975	4480	4480	4480	4480	0
714	20230817	090400	5404975	4480	4480	4480	4480	0
715	20230817	090300	5404975	4480	4480	4480	4480	8
716	20230817	090200	5369135	4480	4480	4480	4480	12
717	20230817	090100	5315375	4485	4495	4495	4485	1149
718	20230817	090000	162000	4500	4500	4500	4500	36