KissMeData/088260/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194200	173570520	4995	4995	4995	4995	310
3	20230817	194100	173570520	4995	4995	4995	4995	0
4	20230817	194000	173570520	4995	4995	4995	4995	0
5	20230817	193900	173570520	4995	4995	4995	4995	0
6	20230817	193800	173570520	4995	4995	4995	4995	0
7	20230817	193700	173570520	4995	4995	4995	4995	0
8	20230817	193600	173570520	4995	4995	4995	4995	0
9	20230817	193500	173570520	4995	4995	4995	4995	0
10	20230817	193400	173570520	4995	4995	4995	4995	0
11	20230817	193300	173570520	4995	4995	4995	4995	0
12	20230817	193200	173570520	4995	4995	4995	4995	0
13	20230817	193100	173570520	4995	4995	4995	4995	0
14	20230817	193000	173570520	4995	4995	4995	4995	0
15	20230817	192900	173570520	4995	4995	4995	4995	0
16	20230817	192800	173570520	4995	4995	4995	4995	0
17	20230817	192700	173570520	4995	4995	4995	4995	0
18	20230817	192600	173570520	4995	4995	4995	4995	0
19	20230817	192500	173570520	4995	4995	4995	4995	0
20	20230817	192400	173570520	4995	4995	4995	4995	0
21	20230817	192300	173570520	4995	4995	4995	4995	0
22	20230817	192200	173570520	4995	4995	4995	4995	0
23	20230817	192100	173570520	4995	4995	4995	4995	0
24	20230817	192000	173570520	4995	4995	4995	4995	0
25	20230817	191900	173570520	4995	4995	4995	4995	0
26	20230817	191800	173570520	4995	4995	4995	4995	0
27	20230817	191700	173570520	4995	4995	4995	4995	0
28	20230817	191600	173570520	4995	4995	4995	4995	0
29	20230817	191500	173570520	4995	4995	4995	4995	0
30	20230817	191400	173570520	4995	4995	4995	4995	0
31	20230817	191300	173570520	4995	4995	4995	4995	0
32	20230817	191200	173570520	4995	4995	4995	4995	310
33	20230817	191100	173570520	4995	4995	4995	4995	0
34	20230817	191000	173570520	4995	4995	4995	4995	0
35	20230817	190900	173570520	4995	4995	4995	4995	0
36	20230817	190800	173570520	4995	4995	4995	4995	0
37	20230817	190700	173570520	4995	4995	4995	4995	0
38	20230817	190600	173570520	4995	4995	4995	4995	0
39	20230817	190500	173570520	4995	4995	4995	4995	0
40	20230817	190400	173570520	4995	4995	4995	4995	0
41	20230817	190300	173570520	4995	4995	4995	4995	0
42	20230817	190200	173570520	4995	4995	4995	4995	0
43	20230817	190100	173570520	4995	4995	4995	4995	0
44	20230817	190000	173570520	4995	4995	4995	4995	0
45	20230817	185900	173570520	4995	4995	4995	4995	0
46	20230817	185800	173570520	4995	4995	4995	4995	0
47	20230817	185700	173570520	4995	4995	4995	4995	0
48	20230817	185600	173570520	4995	4995	4995	4995	0
49	20230817	185500	173570520	4995	4995	4995	4995	0
50	20230817	185400	173570520	4995	4995	4995	4995	0
51	20230817	185300	173570520	4995	4995	4995	4995	0
52	20230817	185200	173570520	4995	4995	4995	4995	0
53	20230817	185100	173570520	4995	4995	4995	4995	0
54	20230817	185000	173570520	4995	4995	4995	4995	0
55	20230817	184900	173570520	4995	4995	4995	4995	0
56	20230817	184800	173570520	4995	4995	4995	4995	0
57	20230817	184700	173570520	4995	4995	4995	4995	0
58	20230817	184600	173570520	4995	4995	4995	4995	0
59	20230817	184500	173570520	4995	4995	4995	4995	0
60	20230817	184400	173570520	4995	4995	4995	4995	0
61	20230817	184300	173570520	4995	4995	4995	4995	0
62	20230817	184200	173570520	4995	4995	4995	4995	310
63	20230817	184100	173570520	4995	4995	4995	4995	0
64	20230817	184000	173570520	4995	4995	4995	4995	0
65	20230817	183900	173570520	4995	4995	4995	4995	0
66	20230817	183800	173570520	4995	4995	4995	4995	0
67	20230817	183700	173570520	4995	4995	4995	4995	0
68	20230817	183600	173570520	4995	4995	4995	4995	0
69	20230817	183500	173570520	4995	4995	4995	4995	0
70	20230817	183400	173570520	4995	4995	4995	4995	0
71	20230817	183300	173570520	4995	4995	4995	4995	0
72	20230817	183200	173570520	4995	4995	4995	4995	0
73	20230817	183100	173570520	4995	4995	4995	4995	0
74	20230817	183000	173570520	4995	4995	4995	4995	0
75	20230817	182900	173570520	4995	4995	4995	4995	0
76	20230817	182800	173570520	4995	4995	4995	4995	0
77	20230817	182700	173570520	4995	4995	4995	4995	0
78	20230817	182600	173570520	4995	4995	4995	4995	0
79	20230817	182500	173570520	4995	4995	4995	4995	0
80	20230817	182400	173570520	4995	4995	4995	4995	0
81	20230817	182300	173570520	4995	4995	4995	4995	0
82	20230817	182200	173570520	4995	4995	4995	4995	0
83	20230817	182100	173570520	4995	4995	4995	4995	0
84	20230817	182000	173570520	4995	4995	4995	4995	0
85	20230817	181900	173570520	4995	4995	4995	4995	0
86	20230817	181800	173570520	4995	4995	4995	4995	0
87	20230817	181700	173570520	4995	4995	4995	4995	0
88	20230817	181600	173570520	4995	4995	4995	4995	0
89	20230817	181500	173570520	4995	4995	4995	4995	0
90	20230817	181400	173570520	4995	4995	4995	4995	0
91	20230817	181300	173570520	4995	4995	4995	4995	0
92	20230817	181200	173570520	4995	4995	4995	4995	310
93	20230817	181100	173570520	4995	4995	4995	4995	0
94	20230817	181000	173570520	4995	4995	4995	4995	0
95	20230817	180900	173570520	4995	4995	4995	4995	0
96	20230817	180800	173570520	4995	4995	4995	4995	0
97	20230817	180700	173570520	4995	4995	4995	4995	0
98	20230817	180600	173570520	4995	4995	4995	4995	0
99	20230817	180500	173570520	4995	4995	4995	4995	0
100	20230817	180400	173570520	4995	4995	4995	4995	0
101	20230817	180300	173570520	4995	4995	4995	4995	0
102	20230817	180200	173570520	4995	4995	4995	4995	0
103	20230817	180100	173570520	4995	4995	4995	4995	0
104	20230817	180000	173570520	4995	4995	4995	4995	0
105	20230817	175900	173570520	4995	4995	4995	4995	0
106	20230817	175800	173570520	4995	4995	4995	4995	0
107	20230817	175700	173570520	4995	4995	4995	4995	0
108	20230817	175600	173570520	4995	4995	4995	4995	0
109	20230817	175500	173570520	4995	4995	4995	4995	0
110	20230817	175400	173570520	4995	4995	4995	4995	0
111	20230817	175300	173570520	4995	4995	4995	4995	0
112	20230817	175200	173570520	4995	4995	4995	4995	0
113	20230817	175100	173570520	4995	4995	4995	4995	0
114	20230817	175000	173570520	4995	4995	4995	4995	0
115	20230817	174900	173570520	4995	4995	4995	4995	0
116	20230817	174800	173570520	4995	4995	4995	4995	0
117	20230817	174700	173570520	4995	4995	4995	4995	0
118	20230817	174600	173570520	4995	4995	4995	4995	0
119	20230817	174500	173570520	4995	4995	4995	4995	0
120	20230817	174400	173570520	4995	4995	4995	4995	0
121	20230817	174300	173570520	4995	4995	4995	4995	0
122	20230817	174200	173570520	4995	4995	4995	4995	310
123	20230817	174100	173570520	4995	4995	4995	4995	0
124	20230817	174000	173570520	4995	4995	4995	4995	0
125	20230817	173900	173570520	4995	4995	4995	4995	0
126	20230817	173800	173570520	4995	4995	4995	4995	0
127	20230817	173700	173570520	4995	4995	4995	4995	0
128	20230817	173600	173570520	4995	4995	4995	4995	0
129	20230817	173500	173570520	4995	4995	4995	4995	0
130	20230817	173400	173570520	4995	4995	4995	4995	0
131	20230817	173300	173570520	4995	4995	4995	4995	0
132	20230817	173200	173570520	4995	4995	4995	4995	0
133	20230817	173100	173570520	4995	4995	4995	4995	0
134	20230817	173000	173570520	4995	4995	4995	4995	0
135	20230817	172900	173570520	4995	4995	4995	4995	0
136	20230817	172800	173570520	4995	4995	4995	4995	0
137	20230817	172700	173570520	4995	4995	4995	4995	0
138	20230817	172600	173570520	4995	4995	4995	4995	0
139	20230817	172500	173570520	4995	4995	4995	4995	0
140	20230817	172400	173570520	4995	4995	4995	4995	0
141	20230817	172300	173570520	4995	4995	4995	4995	0
142	20230817	172200	173570520	4995	4995	4995	4995	0
143	20230817	172100	173570520	4995	4995	4995	4995	0
144	20230817	172000	173570520	4995	4995	4995	4995	0
145	20230817	171900	173570520	4995	4995	4995	4995	0
146	20230817	171800	173570520	4995	4995	4995	4995	0
147	20230817	171700	173570520	4995	4995	4995	4995	0
148	20230817	171600	173570520	4995	4995	4995	4995	0
149	20230817	171500	173570520	4995	4995	4995	4995	0
150	20230817	171400	173570520	4995	4995	4995	4995	0
151	20230817	171300	173570520	4995	4995	4995	4995	0
152	20230817	171200	173570520	4995	4995	4995	4995	310
153	20230817	171100	173570520	4995	4995	4995	4995	0
154	20230817	171000	173570520	4995	4995	4995	4995	0
155	20230817	170900	173570520	4995	4995	4995	4995	0
156	20230817	170800	173570520	4995	4995	4995	4995	0
157	20230817	170700	173570520	4995	4995	4995	4995	0
158	20230817	170600	173570520	4995	4995	4995	4995	0
159	20230817	170500	173570520	4995	4995	4995	4995	0
160	20230817	170400	173570520	4995	4995	4995	4995	0
161	20230817	170300	173570520	4995	4995	4995	4995	0
162	20230817	170200	173570520	4995	4995	4995	4995	0
163	20230817	170100	173570520	4995	4995	4995	4995	0
164	20230817	170000	173570520	4995	4995	4995	4995	0
165	20230817	165900	173570520	4995	4995	4995	4995	0
166	20230817	165800	173570520	4995	4995	4995	4995	0
167	20230817	165700	173570520	4995	4995	4995	4995	0
168	20230817	165600	173570520	4995	4995	4995	4995	0
169	20230817	165500	173570520	4995	4995	4995	4995	0
170	20230817	165400	173570520	4995	4995	4995	4995	0
171	20230817	165300	173570520	4995	4995	4995	4995	0
172	20230817	165200	173570520	4995	4995	4995	4995	0
173	20230817	165100	173570520	4995	4995	4995	4995	0
174	20230817	165000	173570520	4995	4995	4995	4995	0
175	20230817	164900	173570520	4995	4995	4995	4995	0
176	20230817	164800	173570520	4995	4995	4995	4995	0
177	20230817	164700	173570520	4995	4995	4995	4995	0
178	20230817	164600	173570520	4995	4995	4995	4995	0
179	20230817	164500	173570520	4995	4995	4995	4995	0
180	20230817	164400	173570520	4995	4995	4995	4995	0
181	20230817	164300	173570520	4995	4995	4995	4995	0
182	20230817	164200	173570520	4995	4995	4995	4995	310
183	20230817	164100	173570520	4995	4995	4995	4995	0
184	20230817	164000	173570520	4995	4995	4995	4995	0
185	20230817	163900	173570520	4995	4995	4995	4995	0
186	20230817	163800	173570520	4995	4995	4995	4995	0
187	20230817	163700	173570520	4995	4995	4995	4995	0
188	20230817	163600	173570520	4995	4995	4995	4995	0
189	20230817	163500	173570520	4995	4995	4995	4995	0
190	20230817	163400	173570520	4995	4995	4995	4995	0
191	20230817	163300	173570520	4995	4995	4995	4995	0
192	20230817	163200	173570520	4995	4995	4995	4995	0
193	20230817	163100	173570520	4995	4995	4995	4995	0
194	20230817	163000	173570520	4995	4995	4995	4995	0
195	20230817	162900	173570520	4995	4995	4995	4995	0
196	20230817	162800	173570520	4995	4995	4995	4995	0
197	20230817	162700	173570520	4995	4995	4995	4995	0
198	20230817	162600	173570520	4995	4995	4995	4995	0
199	20230817	162500	173570520	4995	4995	4995	4995	0
200	20230817	162400	173570520	4995	4995	4995	4995	0
201	20230817	162300	173570520	4995	4995	4995	4995	0
202	20230817	162200	173570520	4995	4995	4995	4995	0
203	20230817	162100	173570520	4995	4995	4995	4995	0
204	20230817	162000	173570520	4995	4995	4995	4995	0
205	20230817	161900	173570520	4995	4995	4995	4995	0
206	20230817	161800	173570520	4995	4995	4995	4995	0
207	20230817	161700	173570520	4995	4995	4995	4995	0
208	20230817	161600	173570520	4995	4995	4995	4995	0
209	20230817	161500	173570520	4995	4995	4995	4995	0
210	20230817	161400	173570520	4995	4995	4995	4995	0
211	20230817	161300	173570520	4995	4995	4995	4995	0
212	20230817	161200	173570520	4995	4995	4995	4995	310
213	20230817	161100	173570520	4995	4995	4995	4995	0
214	20230817	161000	173570520	4995	4995	4995	4995	0
215	20230817	160900	173570520	4995	4995	4995	4995	0
216	20230817	160800	173570520	4995	4995	4995	4995	0
217	20230817	160700	173570520	4995	4995	4995	4995	0
218	20230817	160600	173570520	4995	4995	4995	4995	0
219	20230817	160500	173570520	4995	4995	4995	4995	0
220	20230817	160400	173570520	4995	4995	4995	4995	0
221	20230817	160300	173570520	4995	4995	4995	4995	0
222	20230817	160200	173570520	4995	4995	4995	4995	0
223	20230817	160100	173570520	4995	4995	4995	4995	0
224	20230817	160000	173570520	4995	4995	4995	4995	0
225	20230817	155900	173570520	4995	4995	4995	4995	0
226	20230817	155800	173570520	4995	4995	4995	4995	0
227	20230817	155700	173570520	4995	4995	4995	4995	0
228	20230817	155600	173570520	4995	4995	4995	4995	0
229	20230817	155500	173570520	4995	4995	4995	4995	0
230	20230817	155400	173570520	4995	4995	4995	4995	0
231	20230817	155300	173570520	4995	4995	4995	4995	0
232	20230817	155200	173570520	4995	4995	4995	4995	0
233	20230817	155100	173570520	4995	4995	4995	4995	0
234	20230817	155000	173570520	4995	4995	4995	4995	0
235	20230817	154900	173570520	4995	4995	4995	4995	0
236	20230817	154800	173570520	4995	4995	4995	4995	0
237	20230817	154700	173570520	4995	4995	4995	4995	0
238	20230817	154600	173570520	4995	4995	4995	4995	0
239	20230817	154500	173570520	4995	4995	4995	4995	0
240	20230817	154400	173570520	4995	4995	4995	4995	0
241	20230817	154300	173570520	4995	4995	4995	4995	0
242	20230817	154200	173570520	4995	4995	4995	4995	310
243	20230817	154100	173570520	4995	4995	4995	4995	0
244	20230817	154000	173570520	4995	4995	4995	4995	0
245	20230817	153900	173570520	4995	4995	4995	4995	0
246	20230817	153800	173570520	4995	4995	4995	4995	0
247	20230817	153700	173570520	4995	4995	4995	4995	0
248	20230817	153600	173570520	4995	4995	4995	4995	0
249	20230817	153500	173570520	4995	4995	4995	4995	0
250	20230817	153400	173570520	4995	4995	4995	4995	0
251	20230817	153300	173570520	4995	4995	4995	4995	0
252	20230817	153200	173570520	4995	4995	4995	4995	0
253	20230817	153100	173570520	4995	4995	4995	4995	0
254	20230817	153000	173570520	4995	4995	4995	4995	310
255	20230817	152900	172022070	5000	5000	5000	5000	0
256	20230817	152800	172022070	5000	5000	5000	5000	0
257	20230817	152700	172022070	5000	5000	5000	5000	0
258	20230817	152600	172022070	5000	5000	5000	5000	0
259	20230817	152500	172022070	5000	5000	5000	5000	0
260	20230817	152400	172022070	5000	5000	5000	5000	0
261	20230817	152300	172022070	5000	5000	5000	5000	0
262	20230817	152200	172022070	5000	5000	5000	5000	0
263	20230817	152100	172022070	5000	5000	5000	5000	0
264	20230817	152000	172022070	5000	5000	5000	5000	0
265	20230817	151900	172022070	5000	5000	5000	5000	0
266	20230817	151800	172022070	5000	4950	5000	4945	136
267	20230817	151700	171343915	5000	5000	5000	5000	193
268	20230817	151600	170378915	5000	5000	5000	4940	410
269	20230817	151500	168336710	4995	5000	5000	4995	137
270	20230817	151400	167651895	5000	5000	5000	5000	100
271	20230817	151300	167151895	5000	5000	5000	5000	100
272	20230817	151200	166651895	5000	5000	5000	5000	100
273	20230817	151100	166151895	5000	5000	5000	5000	300
274	20230817	151000	164651895	5000	4995	5000	4995	160
275	20230817	150900	163852195	4995	4995	4995	4995	100
276	20230817	150800	163352695	5000	5000	5000	5000	662
277	20230817	150700	160042695	5010	5010	5010	5010	0
278	20230817	150600	160042695	5010	5010	5010	5010	0
279	20230817	150500	160042695	5010	5010	5010	5010	0
280	20230817	150400	160042695	5010	5010	5010	5010	93
281	20230817	150300	159576765	5000	5000	5000	5000	253
282	20230817	150200	158311765	5000	5000	5000	5000	36
283	20230817	150100	158131765	5000	5000	5000	5000	98
284	20230817	150000	157641765	5000	4985	5000	4985	6045
285	20230817	145900	127444610	4985	4985	4985	4985	100
286	20230817	145800	126946110	4980	4975	4980	4975	102
287	20230817	145700	126438165	4975	4980	4980	4975	12
288	20230817	145600	126378460	4980	4985	4985	4980	101
289	20230817	145500	125874980	4985	4985	4985	4980	202
290	20230817	145400	124868020	4980	4985	4985	4980	102
291	20230817	145300	124359560	4985	4985	4985	4985	100
292	20230817	145200	123861060	4980	4985	4985	4980	185
293	20230817	145100	122939260	4985	4985	4985	4980	103
294	20230817	145000	122425815	4985	4985	4985	4985	200
295	20230817	144900	121428815	4985	4985	4985	4985	100
296	20230817	144800	120930315	4985	4955	4985	4955	395
297	20230817	144700	118970090	4985	4985	4985	4985	100
298	20230817	144600	118471590	4985	4980	4985	4965	400
299	20230817	144500	116482705	4985	4985	4985	4985	200
300	20230817	144400	115485705	4980	4990	4990	4980	160
301	20230817	144300	114687615	4985	4980	4985	4980	78
302	20230817	144200	114298965	4980	4980	4980	4980	100
303	20230817	144100	113800965	4980	4980	4980	4980	3
304	20230817	144000	113786025	4985	4985	4985	4985	200
305	20230817	143900	112789025	4960	4960	4960	4960	101
306	20230817	143800	112288065	4960	4950	4960	4950	174
307	20230817	143700	111425410	4955	4955	4955	4955	100
308	20230817	143600	110929910	4950	4950	4950	4950	0
309	20230817	143500	110929910	4950	4950	4950	4950	136
310	20230817	143400	110256710	4950	4950	4950	4950	4
311	20230817	143300	110236910	4960	4960	4960	4960	0
312	20230817	143200	110236910	4960	4960	4960	4960	36
313	20230817	143100	110058350	4955	4950	4955	4950	160
314	20230817	143000	109265615	4950	4950	4950	4950	29
315	20230817	142900	109122065	4950	4955	4955	4950	363
316	20230817	142800	107324715	4950	4950	4950	4950	282
317	20230817	142700	105928815	4950	4950	4950	4950	36
318	20230817	142600	105750615	4950	4950	4950	4950	62
319	20230817	142500	105443715	4955	4955	4955	4955	93
320	20230817	142400	104982900	4950	4950	4950	4950	39
321	20230817	142300	104789850	4950	4950	4950	4950	100
322	20230817	142200	104294850	4955	4955	4955	4955	34
323	20230817	142100	104126380	4955	4955	4955	4955	2
324	20230817	142000	104116470	4965	4965	4965	4965	40
325	20230817	141900	103917870	4965	4965	4965	4965	72
326	20230817	141800	103560390	4965	4965	4965	4965	2
327	20230817	141700	103550460	4970	4970	4970	4970	45
328	20230817	141600	103326810	4970	4970	4970	4970	73
329	20230817	141500	102964000	4970	4970	4970	4970	4
330	20230817	141400	102944120	4970	4970	4970	4970	2
331	20230817	141300	102934180	4975	4975	4975	4975	0
332	20230817	141200	102934180	4975	4975	4975	4975	93
333	20230817	141100	102471505	4965	4965	4965	4965	5
334	20230817	141000	102446680	4975	4975	4975	4975	0
335	20230817	140900	102446680	4975	4975	4975	4975	0
336	20230817	140800	102446680	4975	4975	4975	4975	0
337	20230817	140700	102446680	4975	4975	4975	4975	1
338	20230817	140600	102441705	4975	4975	4975	4950	59
339	20230817	140500	102148230	4950	4945	4950	4945	600
340	20230817	140400	99178730	4945	4945	4945	4945	84
341	20230817	140300	98763350	4935	4930	4935	4930	113
342	20230817	140200	98206055	4930	4930	4930	4930	200
343	20230817	140100	97220055	4930	4930	4930	4930	2
344	20230817	140000	97210195	4930	4930	4930	4930	37
345	20230817	135900	97027785	4935	4935	4935	4935	93
346	20230817	135800	96568830	4930	4930	4930	4930	237
347	20230817	135700	95400420	4935	4935	4935	4935	1
348	20230817	135600	95395485	4930	4930	4930	4930	0
349	20230817	135500	95395485	4930	4930	4935	4930	136
350	20230817	135400	94725000	4940	4940	4940	4940	5
351	20230817	135300	94700300	4950	4950	4950	4950	0
352	20230817	135200	94700300	4950	4950	4950	4950	0
353	20230817	135100	94700300	4950	4950	4950	4950	0
354	20230817	135000	94700300	4950	4950	4950	4950	0
355	20230817	134900	94700300	4950	4950	4950	4950	1
356	20230817	134800	94695350	4950	4950	4950	4950	2
357	20230817	134700	94685450	4955	4955	4955	4955	0
358	20230817	134600	94685450	4955	4955	4980	4955	122
359	20230817	134500	94080215	4945	4935	4945	4935	3
360	20230817	134400	94065390	4935	4940	4940	4935	169
361	20230817	134300	93230540	4940	4940	4940	4940	0
362	20230817	134200	93230540	4940	4940	4940	4940	6
363	20230817	134100	93200900	4940	4940	4940	4940	0
364	20230817	134000	93200900	4940	4930	4940	4930	180
365	20230817	133900	92311770	4940	4940	4940	4940	1
366	20230817	133800	92306830	4935	4935	4935	4935	2
367	20230817	133700	92296960	4930	4930	4930	4930	263
368	20230817	133600	91000370	4930	4930	4930	4930	9
369	20230817	133500	90956000	4930	4930	4930	4930	20
370	20230817	133400	90857400	4935	4935	4935	4935	232
371	20230817	133300	89712480	4940	4940	4940	4940	93
372	20230817	133200	89253060	4935	4925	4935	4925	562
373	20230817	133100	86484590	4930	4935	4935	4925	275
374	20230817	133000	85128520	4940	4940	4940	4940	1
375	20230817	132900	85123580	4945	4945	4945	4945	0
376	20230817	132800	85123580	4945	4945	4945	4945	0
377	20230817	132700	85123580	4945	4945	4945	4945	0
378	20230817	132600	85123580	4945	4945	4945	4945	4
379	20230817	132500	85103800	4945	4945	4945	4945	13
380	20230817	132400	85039515	4950	4950	4950	4950	0
381	20230817	132300	85039515	4950	4950	4950	4950	0
382	20230817	132200	85039515	4950	4950	4950	4950	0
383	20230817	132100	85039515	4950	4950	4950	4950	10
384	20230817	132000	84990015	4940	4935	4940	4935	72
385	20230817	131900	84634515	4930	4930	4930	4930	0
386	20230817	131800	84634515	4930	4930	4930	4930	327
387	20230817	131700	83022405	4930	4930	4930	4930	0
388	20230817	131600	83022405	4930	4930	4930	4930	0
389	20230817	131500	83022405	4930	4930	4930	4930	139
390	20230817	131400	82337135	4930	4930	4930	4930	0
391	20230817	131300	82337135	4930	4930	4930	4930	0
392	20230817	131200	82337135	4930	4935	4935	4930	270
393	20230817	131100	81005865	4930	4930	4930	4930	3
394	20230817	131000	80991075	4935	4935	4935	4935	1
395	20230817	130900	80986140	4945	4950	4950	4945	24
396	20230817	130800	80867455	4945	4945	4945	4945	2
397	20230817	130700	80857565	4945	4945	4945	4945	91
398	20230817	130600	80407570	4945	4945	4945	4945	45
399	20230817	130500	80185045	4945	4945	4945	4945	4
400	20230817	130400	80165265	4950	4950	4950	4950	0
401	20230817	130300	80165265	4950	4950	4950	4950	0
402	20230817	130200	80165265	4950	4950	4950	4950	0
403	20230817	130100	80165265	4950	4950	4950	4950	0
404	20230817	130000	80165265	4950	4960	4960	4950	69
405	20230817	125900	79823455	4960	4960	4960	4950	68
406	20230817	125800	79486205	4950	4930	4950	4930	1073
407	20230817	125700	74176985	4930	4930	4930	4930	94
408	20230817	125600	73713565	4930	4930	4930	4930	36
409	20230817	125500	73536085	4930	4930	4930	4930	3
410	20230817	125400	73521295	4930	4930	4930	4930	268
411	20230817	125300	72200055	4930	4930	4930	4930	0
412	20230817	125200	72200055	4930	4930	4930	4930	0
413	20230817	125100	72200055	4930	4930	4930	4930	195
414	20230817	125000	71238705	4930	4930	4930	4930	0
415	20230817	124900	71238705	4930	4930	4930	4930	0
416	20230817	124800	71238705	4930	4930	4930	4930	38
417	20230817	124700	71051365	4935	4935	4935	4935	0
418	20230817	124600	71051365	4935	4935	4935	4935	6
419	20230817	124500	71021755	4935	4935	4935	4935	2
420	20230817	124400	71011885	4940	4940	4940	4940	0
421	20230817	124300	71011885	4940	4940	4940	4940	29
422	20230817	124200	70868625	4940	4940	4940	4940	0
423	20230817	124100	70868625	4940	4945	4945	4940	132
424	20230817	124000	70215900	4945	4945	4945	4945	0
425	20230817	123900	70215900	4945	4945	4945	4945	0
426	20230817	123800	70215900	4945	4940	4945	4940	157
427	20230817	123700	69439720	4935	4935	4935	4935	0
428	20230817	123600	69439720	4935	4935	4935	4935	0
429	20230817	123500	69439720	4935	4930	4935	4930	192
430	20230817	123400	68492390	4935	4935	4935	4935	0
431	20230817	123300	68492390	4935	4935	4935	4935	0
432	20230817	123200	68492390	4935	4930	4940	4930	587
433	20230817	123100	65597860	4930	4935	4935	4930	5
434	20230817	123000	65573195	4930	4930	4930	4930	36
435	20230817	122900	65395715	4930	4930	4930	4930	100
436	20230817	122800	64902715	4930	4935	4935	4930	95
437	20230817	122700	64433900	4930	4930	4930	4930	36
438	20230817	122600	64256420	4930	4930	4930	4930	172
439	20230817	122500	63408460	4930	4930	4930	4930	119
440	20230817	122400	62821790	4930	4930	4930	4930	74
441	20230817	122300	62456970	4930	4930	4935	4930	120
442	20230817	122200	61865320	4935	4935	4935	4935	72
443	20230817	122100	61510000	4935	4935	4935	4935	2
444	20230817	122000	61500130	4935	4935	4935	4935	170
445	20230817	121900	60661180	4935	4935	4935	4935	72
446	20230817	121800	60305860	4935	4935	4935	4935	2
447	20230817	121700	60295990	4940	4940	4940	4940	28
448	20230817	121600	60157670	4940	4945	4945	4940	54
449	20230817	121500	59890715	4945	4950	4950	4945	95
450	20230817	121400	59420475	4950	4950	4950	4950	0
451	20230817	121300	59420475	4950	4950	4950	4950	0
452	20230817	121200	59420475	4950	4950	4950	4950	41
453	20230817	121100	59217525	4955	4955	4955	4955	30
454	20230817	121000	59068875	4955	4955	4955	4955	1
455	20230817	120900	59063920	4955	4955	4955	4955	9
456	20230817	120800	59019325	4955	4960	4960	4955	33
457	20230817	120700	58855655	4940	4935	4940	4935	206
458	20230817	120600	57838710	4935	4935	4935	4935	33
459	20230817	120500	57675855	4935	4935	4935	4935	2
460	20230817	120400	57665985	4935	4930	4935	4930	244
461	20230817	120300	56462345	4935	4935	4935	4935	0
462	20230817	120200	56462345	4935	4930	4935	4930	97
463	20230817	120100	55983670	4935	4935	4935	4935	0
464	20230817	120000	55983670	4935	4930	4935	4930	37
465	20230817	115900	55801255	4930	4930	4930	4930	0
466	20230817	115800	55801255	4930	4930	4930	4930	182
467	20230817	115700	54903995	4940	4940	4940	4940	0
468	20230817	115600	54903995	4940	4940	4940	4940	0
469	20230817	115500	54903995	4940	4940	4940	4940	159
470	20230817	115400	54118535	4940	4940	4940	4940	0
471	20230817	115300	54118535	4940	4940	4940	4940	0
472	20230817	115200	54118535	4940	4940	4940	4940	16
473	20230817	115100	54039495	4960	4960	4960	4960	0
474	20230817	115000	54039495	4960	4960	4960	4960	0
475	20230817	114900	54039495	4960	4940	4960	4940	144
476	20230817	114800	53326995	4935	4935	4935	4935	2
477	20230817	114700	53317125	4935	4935	4935	4935	37
478	20230817	114600	53134530	4935	4935	4935	4935	164
479	20230817	114500	52325190	4935	4935	4935	4930	55
480	20230817	114400	52053775	4935	4935	4935	4935	0
481	20230817	114300	52053775	4935	4935	4935	4935	19
482	20230817	114200	51960010	4935	4935	4935	4935	3
483	20230817	114100	51945205	4940	4940	4940	4940	0
484	20230817	114000	51945205	4940	4940	4940	4940	52
485	20230817	113900	51688325	4940	4940	4940	4940	37
486	20230817	113800	51505545	4940	4940	4945	4940	180
487	20230817	113700	50616005	4935	4935	4935	4935	200
488	20230817	113600	49629005	4935	4935	4935	4935	74
489	20230817	113500	49263815	4935	4930	4935	4930	40
490	20230817	113400	49066425	4935	4935	4935	4935	134
491	20230817	113300	48405135	4935	4935	4935	4935	0
492	20230817	113200	48405135	4935	4935	4935	4935	2
493	20230817	113100	48395265	4935	4935	4935	4935	36
494	20230817	113000	48217605	4940	4940	4940	4940	102
495	20230817	112900	47713725	4940	4940	4940	4940	0
496	20230817	112800	47713725	4940	4945	4945	4940	7
497	20230817	112700	47679125	4940	4940	4940	4940	100
498	20230817	112600	47185125	4945	4945	4945	4945	48
499	20230817	112500	46947765	4950	4945	4950	4945	3
500	20230817	112400	46932925	4945	4945	4945	4945	234
501	20230817	112300	45775795	4945	4950	4950	4945	129
502	20230817	112200	45137425	4945	4945	4945	4945	2
503	20230817	112100	45127535	4950	4950	4950	4950	0
504	20230817	112000	45127535	4950	4950	4950	4950	29
505	20230817	111900	44983985	4950	4950	4950	4950	0
506	20230817	111800	44983985	4950	4950	4950	4950	2
507	20230817	111700	44974085	4955	4955	4955	4955	1
508	20230817	111600	44969130	4950	4950	4950	4950	0
509	20230817	111500	44969130	4950	4960	4960	4950	74
510	20230817	111400	44602285	4960	4960	4960	4960	50
511	20230817	111300	44354285	4960	4960	4960	4960	9
512	20230817	111200	44309645	4960	4960	4960	4960	139
513	20230817	111100	43620205	4960	4960	4960	4960	0
514	20230817	111000	43620205	4960	4955	4960	4955	109
515	20230817	110900	43080095	4955	4955	4955	4955	30
516	20230817	110800	42931445	4955	4955	4955	4955	2
517	20230817	110700	42921535	4960	4960	4960	4960	44
518	20230817	110600	42703295	4965	4970	4970	4965	42
519	20230817	110500	42494605	4970	4930	4970	4930	259
520	20230817	110400	41213505	4935	4935	4935	4935	0
521	20230817	110300	41213505	4935	4935	4935	4935	0
522	20230817	110200	41213505	4935	4930	4935	4930	92
523	20230817	110100	40759495	4935	4935	4935	4935	0
524	20230817	110000	40759495	4935	4935	4935	4935	41
525	20230817	105900	40557160	4935	4935	4940	4935	114
526	20230817	105800	39994045	4940	4935	4940	4935	228
527	20230817	105700	38868780	4935	4925	4935	4925	223
528	20230817	105600	37769275	4935	4935	4935	4935	4
529	20230817	105500	37749535	4930	4930	4930	4930	6
530	20230817	105400	37719955	4930	4930	4930	4930	32
531	20230817	105300	37562195	4935	4935	4935	4935	35
532	20230817	105200	37389470	4935	4935	4935	4935	2
533	20230817	105100	37379600	4935	4935	4935	4935	37
534	20230817	105000	37197005	4940	4940	4940	4940	10
535	20230817	104900	37147605	4925	4925	4925	4925	41
536	20230817	104800	36945680	4945	4945	4945	4945	0
537	20230817	104700	36945680	4945	4945	4945	4945	0
538	20230817	104600	36945680	4945	4945	4945	4945	0
539	20230817	104500	36945680	4945	4945	4945	4945	1
540	20230817	104400	36940735	4960	4960	4960	4960	93
541	20230817	104300	36479455	4980	4980	4980	4980	0
542	20230817	104200	36479455	4980	4980	4980	4980	0
543	20230817	104100	36479455	4980	4920	4980	4920	208
544	20230817	104000	35454110	4925	4920	4925	4920	300
545	20230817	103900	33977610	4920	4920	4920	4920	2
546	20230817	103800	33967770	4925	4925	4925	4925	26
547	20230817	103700	33839720	4925	4925	4925	4925	0
548	20230817	103600	33839720	4925	4925	4925	4925	0
549	20230817	103500	33839720	4925	4930	4930	4925	113
550	20230817	103400	33282825	4930	4930	4930	4930	10
551	20230817	103300	33233525	4930	4930	4930	4930	46
552	20230817	103200	33006745	4930	4935	4935	4930	227
553	20230817	103100	31886525	4930	4930	4930	4930	5
554	20230817	103000	31861875	4925	4925	4925	4925	36
555	20230817	102900	31684575	4925	4925	4925	4925	105
556	20230817	102800	31167450	4925	4925	4925	4925	0
557	20230817	102700	31167450	4925	4925	4925	4925	40
558	20230817	102600	30970450	4925	4925	4925	4925	8
559	20230817	102500	30931050	4935	4935	4935	4935	36
560	20230817	102400	30753390	4925	4920	4925	4920	199
561	20230817	102300	29773865	4920	4920	4920	4920	0
562	20230817	102200	29773865	4920	4915	4920	4915	40
563	20230817	102100	29577255	4925	4925	4925	4925	0
564	20230817	102000	29577255	4925	4925	4925	4925	11
565	20230817	101900	29523080	4925	4925	4925	4925	76
566	20230817	101800	29148780	4925	4925	4925	4925	6
567	20230817	101700	29119230	4920	4915	4920	4915	76
568	20230817	101600	28745680	4915	4915	4915	4915	102
569	20230817	101500	28244350	4915	4915	4915	4915	3
570	20230817	101400	28229605	4915	4915	4915	4915	37
571	20230817	101300	28047750	4915	4920	4920	4915	100
572	20230817	101200	27556245	4915	4915	4915	4915	1
573	20230817	101100	27551330	4935	4915	4935	4915	67
574	20230817	101000	27221545	4915	4930	4930	4915	57
575	20230817	100900	26941355	4935	4940	4940	4935	11
576	20230817	100800	26887065	4935	4935	4935	4935	0
577	20230817	100700	26887065	4935	4935	4935	4935	0
578	20230817	100600	26887065	4935	4935	4935	4935	37
579	20230817	100500	26704470	4935	4935	4935	4935	47
580	20230817	100400	26472525	4935	4935	4935	4935	20
581	20230817	100300	26373825	4935	4935	4935	4935	9
582	20230817	100200	26329410	4935	4935	4935	4935	2
583	20230817	100100	26319540	4950	4950	4950	4950	0
584	20230817	100000	26319540	4950	4950	4950	4950	68
585	20230817	095900	25982940	4950	4950	4950	4925	298
586	20230817	095800	24507935	4925	4920	4950	4920	453
587	20230817	095700	22276525	4925	4925	4925	4925	0
588	20230817	095600	22276525	4925	4930	4930	4925	120
589	20230817	095500	21685320	4960	4960	4960	4960	0
590	20230817	095400	21685320	4960	4930	4960	4930	407
591	20230817	095300	19666685	4925	4925	4925	4925	36
592	20230817	095200	19489385	4925	4925	4925	4925	5
593	20230817	095100	19464760	4920	4920	4920	4920	0
594	20230817	095000	19464760	4920	4920	4920	4920	0
595	20230817	094900	19464760	4920	4920	4920	4920	27
596	20230817	094800	19331920	4920	4920	4920	4920	0
597	20230817	094700	19331920	4920	4920	4920	4920	26
598	20230817	094600	19204000	4915	4915	4915	4915	2
599	20230817	094500	19194170	4910	4910	4910	4910	52
600	20230817	094400	18938850	4910	4910	4910	4910	0
601	20230817	094300	18938850	4910	4910	4910	4910	294
602	20230817	094200	17495310	4910	4920	4920	4910	170
603	20230817	094100	16659210	4920	4920	4920	4920	30
604	20230817	094000	16511610	4920	4920	4920	4920	4
605	20230817	093900	16491930	4930	4930	4930	4930	93
606	20230817	093800	16033440	4930	4930	4930	4930	40
607	20230817	093700	15836240	4920	4920	4920	4920	76
608	20230817	093600	15462320	4920	4920	4920	4920	51
609	20230817	093500	15211400	4920	4920	4925	4920	15
610	20230817	093400	15137595	4910	4910	4910	4910	92
611	20230817	093300	14685875	4910	4910	4910	4910	304
612	20230817	093200	13193235	4905	4925	4925	4905	242
613	20230817	093100	12002725	4925	4925	4925	4925	4
614	20230817	093000	11983025	4930	4935	4935	4930	126
615	20230817	092900	11361840	4935	4935	4935	4930	17
616	20230817	092800	11277960	4935	4940	4940	4935	25
617	20230817	092700	11154505	4940	4940	4940	4940	5
618	20230817	092600	11129805	4945	4960	4960	4945	1499
619	20230817	092500	3711765	4955	4955	4955	4955	0
620	20230817	092400	3711765	4955	4960	4960	4955	32
621	20230817	092300	3553200	4960	4960	4960	4960	1
622	20230817	092200	3548240	4955	4960	4960	4955	8
623	20230817	092100	3508595	4960	4960	4960	4960	0
624	20230817	092000	3508595	4960	4960	4960	4960	1
625	20230817	091900	3503635	4975	4975	4975	4975	0
626	20230817	091800	3503635	4975	4975	4975	4975	403
627	20230817	091700	1498710	4955	4955	4955	4955	1
628	20230817	091600	1493755	5000	5000	5000	5000	0
629	20230817	091500	1493755	5000	5000	5000	5000	0
630	20230817	091400	1493755	5000	5000	5000	5000	17
631	20230817	091300	1408755	5010	5010	5010	5010	93
632	20230817	091200	942825	4950	4950	4950	4950	0
633	20230817	091100	942825	4950	4950	4950	4950	0
634	20230817	091000	942825	4950	4950	4950	4950	0
635	20230817	090900	942825	4950	4950	4950	4950	1
636	20230817	090800	937875	4950	4950	4950	4950	0
637	20230817	090700	937875	4950	4950	4950	4950	2
638	20230817	090600	927975	4950	4950	4950	4950	2
639	20230817	090500	918075	4950	4950	4950	4950	7
640	20230817	090400	883425	4950	4950	4950	4950	0
641	20230817	090300	883425	4950	4950	4950	4950	21
642	20230817	090200	779475	4950	4945	4950	4945	40
643	20230817	090100	581600	4950	4995	4995	4950	18
644	20230817	090000	491960	5020	5020	5020	5020	98