KissMeData/044960/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191700	491778010	5030	5030	5030	5030	1583
3	20230817	191600	491778010	5030	5030	5030	5030	0
4	20230817	191500	491778010	5030	5030	5030	5030	0
5	20230817	191400	491778010	5030	5030	5030	5030	0
6	20230817	191300	491778010	5030	5030	5030	5030	0
7	20230817	191200	491778010	5030	5030	5030	5030	0
8	20230817	191100	491778010	5030	5030	5030	5030	0
9	20230817	191000	491778010	5030	5030	5030	5030	0
10	20230817	190900	491778010	5030	5030	5030	5030	0
11	20230817	190800	491778010	5030	5030	5030	5030	0
12	20230817	190700	491778010	5030	5030	5030	5030	0
13	20230817	190600	491778010	5030	5030	5030	5030	0
14	20230817	190500	491778010	5030	5030	5030	5030	0
15	20230817	190400	491778010	5030	5030	5030	5030	0
16	20230817	190300	491778010	5030	5030	5030	5030	0
17	20230817	190200	491778010	5030	5030	5030	5030	0
18	20230817	190100	491778010	5030	5030	5030	5030	0
19	20230817	190000	491778010	5030	5030	5030	5030	0
20	20230817	185900	491778010	5030	5030	5030	5030	0
21	20230817	185800	491778010	5030	5030	5030	5030	0
22	20230817	185700	491778010	5030	5030	5030	5030	0
23	20230817	185600	491778010	5030	5030	5030	5030	0
24	20230817	185500	491778010	5030	5030	5030	5030	0
25	20230817	185400	491778010	5030	5030	5030	5030	0
26	20230817	185300	491778010	5030	5030	5030	5030	0
27	20230817	185200	491778010	5030	5030	5030	5030	0
28	20230817	185100	491778010	5030	5030	5030	5030	0
29	20230817	185000	491778010	5030	5030	5030	5030	0
30	20230817	184900	491778010	5030	5030	5030	5030	0
31	20230817	184800	491778010	5030	5030	5030	5030	0
32	20230817	184700	491778010	5030	5030	5030	5030	1583
33	20230817	184600	491778010	5030	5030	5030	5030	0
34	20230817	184500	491778010	5030	5030	5030	5030	0
35	20230817	184400	491778010	5030	5030	5030	5030	0
36	20230817	184300	491778010	5030	5030	5030	5030	0
37	20230817	184200	491778010	5030	5030	5030	5030	0
38	20230817	184100	491778010	5030	5030	5030	5030	0
39	20230817	184000	491778010	5030	5030	5030	5030	0
40	20230817	183900	491778010	5030	5030	5030	5030	0
41	20230817	183800	491778010	5030	5030	5030	5030	0
42	20230817	183700	491778010	5030	5030	5030	5030	0
43	20230817	183600	491778010	5030	5030	5030	5030	0
44	20230817	183500	491778010	5030	5030	5030	5030	0
45	20230817	183400	491778010	5030	5030	5030	5030	0
46	20230817	183300	491778010	5030	5030	5030	5030	0
47	20230817	183200	491778010	5030	5030	5030	5030	0
48	20230817	183100	491778010	5030	5030	5030	5030	0
49	20230817	183000	491778010	5030	5030	5030	5030	0
50	20230817	182900	491778010	5030	5030	5030	5030	0
51	20230817	182800	491778010	5030	5030	5030	5030	0
52	20230817	182700	491778010	5030	5030	5030	5030	0
53	20230817	182600	491778010	5030	5030	5030	5030	0
54	20230817	182500	491778010	5030	5030	5030	5030	0
55	20230817	182400	491778010	5030	5030	5030	5030	0
56	20230817	182300	491778010	5030	5030	5030	5030	0
57	20230817	182200	491778010	5030	5030	5030	5030	0
58	20230817	182100	491778010	5030	5030	5030	5030	0
59	20230817	182000	491778010	5030	5030	5030	5030	0
60	20230817	181900	491778010	5030	5030	5030	5030	0
61	20230817	181800	491778010	5030	5030	5030	5030	0
62	20230817	181700	491778010	5030	5030	5030	5030	1583
63	20230817	181600	491778010	5030	5030	5030	5030	0
64	20230817	181500	491778010	5030	5030	5030	5030	0
65	20230817	181400	491778010	5030	5030	5030	5030	0
66	20230817	181300	491778010	5030	5030	5030	5030	0
67	20230817	181200	491778010	5030	5030	5030	5030	0
68	20230817	181100	491778010	5030	5030	5030	5030	0
69	20230817	181000	491778010	5030	5030	5030	5030	0
70	20230817	180900	491778010	5030	5030	5030	5030	0
71	20230817	180800	491778010	5030	5030	5030	5030	0
72	20230817	180700	491778010	5030	5030	5030	5030	0
73	20230817	180600	491778010	5030	5030	5030	5030	0
74	20230817	180500	491778010	5030	5030	5030	5030	0
75	20230817	180400	491778010	5030	5030	5030	5030	0
76	20230817	180300	491778010	5030	5030	5030	5030	0
77	20230817	180200	491778010	5030	5030	5030	5030	0
78	20230817	180100	491778010	5030	5030	5030	5030	0
79	20230817	180000	491778010	5030	5030	5030	5030	0
80	20230817	175900	491778010	5030	5030	5030	5030	0
81	20230817	175800	491778010	5030	5030	5030	5030	0
82	20230817	175700	491778010	5030	5030	5030	5030	0
83	20230817	175600	491778010	5030	5030	5030	5030	0
84	20230817	175500	491778010	5030	5030	5030	5030	0
85	20230817	175400	491778010	5030	5030	5030	5030	0
86	20230817	175300	491778010	5030	5030	5030	5030	0
87	20230817	175200	491778010	5030	5030	5030	5030	0
88	20230817	175100	491778010	5030	5030	5030	5030	0
89	20230817	175000	491778010	5030	5030	5030	5030	0
90	20230817	174900	491778010	5030	5030	5030	5030	0
91	20230817	174800	491778010	5030	5030	5030	5030	0
92	20230817	174700	491778010	5030	5030	5030	5030	1583
93	20230817	174600	491778010	5030	5030	5030	5030	0
94	20230817	174500	491778010	5030	5030	5030	5030	0
95	20230817	174400	491778010	5030	5030	5030	5030	0
96	20230817	174300	491778010	5030	5030	5030	5030	0
97	20230817	174200	491778010	5030	5030	5030	5030	0
98	20230817	174100	491778010	5030	5030	5030	5030	0
99	20230817	174000	491778010	5030	5030	5030	5030	0
100	20230817	173900	491778010	5030	5030	5030	5030	0
101	20230817	173800	491778010	5030	5030	5030	5030	0
102	20230817	173700	491778010	5030	5030	5030	5030	0
103	20230817	173600	491778010	5030	5030	5030	5030	0
104	20230817	173500	491778010	5030	5030	5030	5030	0
105	20230817	173400	491778010	5030	5030	5030	5030	0
106	20230817	173300	491778010	5030	5030	5030	5030	0
107	20230817	173200	491778010	5030	5030	5030	5030	0
108	20230817	173100	491778010	5030	5030	5030	5030	0
109	20230817	173000	491778010	5030	5030	5030	5030	0
110	20230817	172900	491778010	5030	5030	5030	5030	0
111	20230817	172800	491778010	5030	5030	5030	5030	0
112	20230817	172700	491778010	5030	5030	5030	5030	0
113	20230817	172600	491778010	5030	5030	5030	5030	0
114	20230817	172500	491778010	5030	5030	5030	5030	0
115	20230817	172400	491778010	5030	5030	5030	5030	0
116	20230817	172300	491778010	5030	5030	5030	5030	0
117	20230817	172200	491778010	5030	5030	5030	5030	0
118	20230817	172100	491778010	5030	5030	5030	5030	0
119	20230817	172000	491778010	5030	5030	5030	5030	0
120	20230817	171900	491778010	5030	5030	5030	5030	0
121	20230817	171800	491778010	5030	5030	5030	5030	0
122	20230817	171700	491778010	5030	5030	5030	5030	1583
123	20230817	171600	491778010	5030	5030	5030	5030	0
124	20230817	171500	491778010	5030	5030	5030	5030	0
125	20230817	171400	491778010	5030	5030	5030	5030	0
126	20230817	171300	491778010	5030	5030	5030	5030	0
127	20230817	171200	491778010	5030	5030	5030	5030	0
128	20230817	171100	491778010	5030	5030	5030	5030	0
129	20230817	171000	491778010	5030	5030	5030	5030	0
130	20230817	170900	491778010	5030	5030	5030	5030	0
131	20230817	170800	491778010	5030	5030	5030	5030	0
132	20230817	170700	491778010	5030	5030	5030	5030	0
133	20230817	170600	491778010	5030	5030	5030	5030	0
134	20230817	170500	491778010	5030	5030	5030	5030	0
135	20230817	170400	491778010	5030	5030	5030	5030	0
136	20230817	170300	491778010	5030	5030	5030	5030	0
137	20230817	170200	491778010	5030	5030	5030	5030	0
138	20230817	170100	491778010	5030	5030	5030	5030	0
139	20230817	170000	491778010	5030	5030	5030	5030	0
140	20230817	165900	491778010	5030	5030	5030	5030	0
141	20230817	165800	491778010	5030	5030	5030	5030	0
142	20230817	165700	491778010	5030	5030	5030	5030	0
143	20230817	165600	491778010	5030	5030	5030	5030	0
144	20230817	165500	491778010	5030	5030	5030	5030	0
145	20230817	165400	491778010	5030	5030	5030	5030	0
146	20230817	165300	491778010	5030	5030	5030	5030	0
147	20230817	165200	491778010	5030	5030	5030	5030	0
148	20230817	165100	491778010	5030	5030	5030	5030	0
149	20230817	165000	491778010	5030	5030	5030	5030	0
150	20230817	164900	491778010	5030	5030	5030	5030	0
151	20230817	164800	491778010	5030	5030	5030	5030	0
152	20230817	164700	491778010	5030	5030	5030	5030	1583
153	20230817	164600	491778010	5030	5030	5030	5030	0
154	20230817	164500	491778010	5030	5030	5030	5030	0
155	20230817	164400	491778010	5030	5030	5030	5030	0
156	20230817	164300	491778010	5030	5030	5030	5030	0
157	20230817	164200	491778010	5030	5030	5030	5030	0
158	20230817	164100	491778010	5030	5030	5030	5030	0
159	20230817	164000	491778010	5030	5030	5030	5030	0
160	20230817	163900	491778010	5030	5030	5030	5030	0
161	20230817	163800	491778010	5030	5030	5030	5030	0
162	20230817	163700	491778010	5030	5030	5030	5030	0
163	20230817	163600	491778010	5030	5030	5030	5030	0
164	20230817	163500	491778010	5030	5030	5030	5030	0
165	20230817	163400	491778010	5030	5030	5030	5030	0
166	20230817	163300	491778010	5030	5030	5030	5030	0
167	20230817	163200	491778010	5030	5030	5030	5030	0
168	20230817	163100	491778010	5030	5030	5030	5030	0
169	20230817	163000	491778010	5030	5030	5030	5030	0
170	20230817	162900	491778010	5030	5030	5030	5030	0
171	20230817	162800	491778010	5030	5030	5030	5030	0
172	20230817	162700	491778010	5030	5030	5030	5030	0
173	20230817	162600	491778010	5030	5030	5030	5030	0
174	20230817	162500	491778010	5030	5030	5030	5030	0
175	20230817	162400	491778010	5030	5030	5030	5030	0
176	20230817	162300	491778010	5030	5030	5030	5030	0
177	20230817	162200	491778010	5030	5030	5030	5030	0
178	20230817	162100	491778010	5030	5030	5030	5030	0
179	20230817	162000	491778010	5030	5030	5030	5030	0
180	20230817	161900	491778010	5030	5030	5030	5030	0
181	20230817	161800	491778010	5030	5030	5030	5030	0
182	20230817	161700	491778010	5030	5030	5030	5030	1583
183	20230817	161600	491778010	5030	5030	5030	5030	0
184	20230817	161500	491778010	5030	5030	5030	5030	0
185	20230817	161400	491778010	5030	5030	5030	5030	0
186	20230817	161300	491778010	5030	5030	5030	5030	0
187	20230817	161200	491778010	5030	5030	5030	5030	0
188	20230817	161100	491778010	5030	5030	5030	5030	0
189	20230817	161000	491778010	5030	5030	5030	5030	0
190	20230817	160900	491778010	5030	5030	5030	5030	0
191	20230817	160800	491778010	5030	5030	5030	5030	0
192	20230817	160700	491778010	5030	5030	5030	5030	0
193	20230817	160600	491778010	5030	5030	5030	5030	0
194	20230817	160500	491778010	5030	5030	5030	5030	0
195	20230817	160400	491778010	5030	5030	5030	5030	0
196	20230817	160300	491778010	5030	5030	5030	5030	0
197	20230817	160200	491778010	5030	5030	5030	5030	0
198	20230817	160100	491778010	5030	5030	5030	5030	0
199	20230817	160000	491778010	5030	5030	5030	5030	0
200	20230817	155900	491778010	5030	5030	5030	5030	0
201	20230817	155800	491778010	5030	5030	5030	5030	0
202	20230817	155700	491778010	5030	5030	5030	5030	0
203	20230817	155600	491778010	5030	5030	5030	5030	0
204	20230817	155500	491778010	5030	5030	5030	5030	0
205	20230817	155400	491778010	5030	5030	5030	5030	0
206	20230817	155300	491778010	5030	5030	5030	5030	0
207	20230817	155200	491778010	5030	5030	5030	5030	0
208	20230817	155100	491778010	5030	5030	5030	5030	0
209	20230817	155000	491778010	5030	5030	5030	5030	0
210	20230817	154900	491778010	5030	5030	5030	5030	0
211	20230817	154800	491778010	5030	5030	5030	5030	0
212	20230817	154700	491778010	5030	5030	5030	5030	1583
213	20230817	154600	491778010	5030	5030	5030	5030	0
214	20230817	154500	491778010	5030	5030	5030	5030	0
215	20230817	154400	491778010	5030	5030	5030	5030	0
216	20230817	154300	491778010	5030	5030	5030	5030	0
217	20230817	154200	491778010	5030	5030	5030	5030	0
218	20230817	154100	491778010	5030	5030	5030	5030	0
219	20230817	154000	491778010	5030	5030	5030	5030	0
220	20230817	153900	491778010	5030	5030	5030	5030	0
221	20230817	153800	491778010	5030	5030	5030	5030	0
222	20230817	153700	491778010	5030	5030	5030	5030	0
223	20230817	153600	491778010	5030	5030	5030	5030	0
224	20230817	153500	491778010	5030	5030	5030	5030	0
225	20230817	153400	491778010	5030	5030	5030	5030	0
226	20230817	153300	491778010	5030	5030	5030	5030	0
227	20230817	153200	491778010	5030	5030	5030	5030	0
228	20230817	153100	491778010	5030	5030	5030	5030	0
229	20230817	153000	491778010	5030	5030	5030	5030	1583
230	20230817	152900	483815520	5030	5030	5030	5030	0
231	20230817	152800	483815520	5030	5030	5030	5030	0
232	20230817	152700	483815520	5030	5030	5030	5030	0
233	20230817	152600	483815520	5030	5030	5030	5030	0
234	20230817	152500	483815520	5030	5030	5030	5030	0
235	20230817	152400	483815520	5030	5030	5030	5030	0
236	20230817	152300	483815520	5030	5030	5030	5030	0
237	20230817	152200	483815520	5030	5030	5030	5030	0
238	20230817	152100	483815520	5030	5030	5030	5030	0
239	20230817	152000	483815520	5030	5030	5030	5030	0
240	20230817	151900	483815520	5030	5050	5050	5030	268
241	20230817	151800	482463020	5060	5060	5060	5060	10
242	20230817	151700	482412420	5060	5060	5060	5060	0
243	20230817	151600	482412420	5060	5060	5060	5060	0
244	20230817	151500	482412420	5060	5060	5060	5060	1
245	20230817	151400	482407360	5050	5050	5050	5050	0
246	20230817	151300	482407360	5050	5050	5050	5050	0
247	20230817	151200	482407360	5050	5050	5050	5050	50
248	20230817	151100	482154860	5070	5070	5070	5070	0
249	20230817	151000	482154860	5070	5070	5070	5070	0
250	20230817	150900	482154860	5070	5070	5070	5070	733
251	20230817	150800	478438550	5080	5080	5080	5080	0
252	20230817	150700	478438550	5080	5040	5080	5040	2084
253	20230817	150600	467891680	5020	5040	5040	5020	1475
254	20230817	150500	460477680	5040	5040	5040	5040	0
255	20230817	150400	460477680	5040	5040	5040	5040	9
256	20230817	150300	460432320	5040	5040	5040	5040	0
257	20230817	150200	460432320	5040	5040	5040	5040	0
258	20230817	150100	460432320	5040	5040	5040	5040	0
259	20230817	150000	460432320	5040	5040	5040	5040	0
260	20230817	145900	460432320	5040	5040	5040	5020	3
261	20230817	145800	460417220	5020	5020	5020	5020	231
262	20230817	145700	459257600	5040	5040	5040	5040	0
263	20230817	145600	459257600	5040	5040	5040	5040	2
264	20230817	145500	459247520	5030	5030	5030	5030	0
265	20230817	145400	459247520	5030	5030	5030	5030	0
266	20230817	145300	459247520	5030	5030	5030	5030	0
267	20230817	145200	459247520	5030	5030	5030	5030	0
268	20230817	145100	459247520	5030	5030	5030	5030	2
269	20230817	145000	459237460	5040	5040	5040	5040	0
270	20230817	144900	459237460	5040	5040	5040	5040	0
271	20230817	144800	459237460	5040	5040	5040	5040	1
272	20230817	144700	459232420	5030	5030	5030	5030	2
273	20230817	144600	459222360	5030	5030	5030	5030	0
274	20230817	144500	459222360	5030	5030	5030	5030	0
275	20230817	144400	459222360	5030	5030	5030	5030	0
276	20230817	144300	459222360	5030	5030	5030	5030	4
277	20230817	144200	459202240	5020	5020	5020	5020	0
278	20230817	144100	459202240	5020	5020	5020	5020	1
279	20230817	144000	459197220	5030	5030	5030	5030	0
280	20230817	143900	459197220	5030	5030	5030	5030	0
281	20230817	143800	459197220	5030	5030	5030	5030	0
282	20230817	143700	459197220	5030	5030	5030	5030	2
283	20230817	143600	459187160	5040	5040	5040	5040	0
284	20230817	143500	459187160	5040	5040	5040	5040	30
285	20230817	143400	459035960	5040	5040	5040	5040	0
286	20230817	143300	459035960	5040	5040	5040	5040	1
287	20230817	143200	459030920	5020	5020	5020	5020	0
288	20230817	143100	459030920	5020	5020	5020	5020	173
289	20230817	143000	458162460	5030	5030	5030	5030	19
290	20230817	142900	458066890	5030	5030	5030	5030	181
291	20230817	142800	457156460	5040	5040	5040	5040	0
292	20230817	142700	457156460	5040	5040	5040	5040	0
293	20230817	142600	457156460	5040	5040	5040	5040	1
294	20230817	142500	457151420	5030	5030	5030	5030	19
295	20230817	142400	457055850	5040	5040	5040	5040	0
296	20230817	142300	457055850	5040	5040	5040	5040	0
297	20230817	142200	457055850	5040	5040	5040	5040	0
298	20230817	142100	457055850	5040	5040	5040	5040	0
299	20230817	142000	457055850	5040	5040	5040	5040	0
300	20230817	141900	457055850	5040	5040	5040	5040	0
301	20230817	141800	457055850	5040	5040	5040	5040	201
302	20230817	141700	456042810	5020	5020	5020	5020	0
303	20230817	141600	456042810	5020	5020	5020	5020	1
304	20230817	141500	456037790	5030	5020	5030	5020	26
305	20230817	141400	455907020	5030	5030	5030	5030	407
306	20230817	141300	453859810	5020	5020	5020	5020	0
307	20230817	141200	453859810	5020	5020	5020	5020	2
308	20230817	141100	453849770	5030	5030	5030	5030	0
309	20230817	141000	453849770	5030	5030	5030	5030	0
310	20230817	140900	453849770	5030	5030	5030	5030	0
311	20230817	140800	453849770	5030	5030	5030	5030	0
312	20230817	140700	453849770	5030	5030	5030	5030	0
313	20230817	140600	453849770	5030	5030	5030	5030	0
314	20230817	140500	453849770	5030	5030	5030	5030	85
315	20230817	140400	453422220	5030	5030	5030	5030	0
316	20230817	140300	453422220	5030	5030	5030	5030	19
317	20230817	140200	453326650	5040	5040	5040	5040	0
318	20230817	140100	453326650	5040	5040	5040	5040	100
319	20230817	140000	452822650	5030	5030	5030	5030	0
320	20230817	135900	452822650	5030	5030	5030	5030	0
321	20230817	135800	452822650	5030	5030	5030	5030	0
322	20230817	135700	452822650	5030	5030	5030	5030	78
323	20230817	135600	452430310	5030	5030	5030	5030	15
324	20230817	135500	452354860	5040	5040	5040	5040	0
325	20230817	135400	452354860	5040	5040	5040	5040	15
326	20230817	135300	452279260	5020	5020	5020	5020	600
327	20230817	135200	449267260	5020	5020	5020	5020	300
328	20230817	135100	447761260	5030	5030	5030	5030	3
329	20230817	135000	447746170	5030	5030	5030	5030	0
330	20230817	134900	447746170	5030	5030	5030	5030	25
331	20230817	134800	447620420	5030	5030	5030	5030	22
332	20230817	134700	447509760	5030	5030	5030	5030	80
333	20230817	134600	447107360	5030	5030	5030	5030	0
334	20230817	134500	447107360	5030	5030	5030	5030	0
335	20230817	134400	447107360	5030	5030	5030	5030	17
336	20230817	134300	447021850	5030	5030	5030	5030	1
337	20230817	134200	447016820	5030	5030	5030	5030	50
338	20230817	134100	446765320	5030	5030	5030	5030	0
339	20230817	134000	446765320	5030	5030	5030	5030	0
340	20230817	133900	446765320	5030	5030	5030	5030	633
341	20230817	133800	443581330	5020	5020	5020	5020	19
342	20230817	133700	443485950	5030	5030	5030	5030	0
343	20230817	133600	443485950	5030	5030	5030	5030	0
344	20230817	133500	443485950	5030	5030	5030	5030	50
345	20230817	133400	443234450	5030	5030	5030	5030	0
346	20230817	133300	443234450	5030	5030	5030	5030	0
347	20230817	133200	443234450	5030	5030	5030	5030	0
348	20230817	133100	443234450	5030	5020	5030	5020	29
349	20230817	133000	443088770	5030	5030	5030	5030	20
350	20230817	132900	442988170	5030	5030	5030	5030	0
351	20230817	132800	442988170	5030	5030	5030	5030	0
352	20230817	132700	442988170	5030	5030	5030	5030	0
353	20230817	132600	442988170	5030	5030	5030	5030	0
354	20230817	132500	442988170	5030	5030	5030	5030	2
355	20230817	132400	442978110	5020	5020	5020	5020	0
356	20230817	132300	442978110	5020	5020	5020	5020	0
357	20230817	132200	442978110	5020	5020	5020	5020	0
358	20230817	132100	442978110	5020	5020	5020	5020	0
359	20230817	132000	442978110	5020	5020	5020	5020	0
360	20230817	131900	442978110	5020	5020	5020	5020	1195
361	20230817	131800	436979210	5020	5020	5020	5020	150
362	20230817	131700	436226210	5020	5010	5020	5010	222
363	20230817	131600	435111980	5020	5020	5020	5020	0
364	20230817	131500	435111980	5020	5020	5020	5020	0
365	20230817	131400	435111980	5020	5020	5020	5020	0
366	20230817	131300	435111980	5020	5020	5020	5020	401
367	20230817	131200	433098960	5010	5010	5010	5010	0
368	20230817	131100	433098960	5010	5010	5010	5010	25
369	20230817	131000	432973710	5020	5020	5020	5020	0
370	20230817	130900	432973710	5020	5020	5020	5020	0
371	20230817	130800	432973710	5020	5010	5020	5010	2
372	20230817	130700	432963680	5020	5020	5020	5020	0
373	20230817	130600	432963680	5020	5020	5020	5020	0
374	20230817	130500	432963680	5020	5020	5020	5020	0
375	20230817	130400	432963680	5020	5020	5020	5020	0
376	20230817	130300	432963680	5020	5020	5020	5020	0
377	20230817	130200	432963680	5020	5020	5020	5020	0
378	20230817	130100	432963680	5020	5020	5020	5020	100
379	20230817	130000	432461680	5020	5020	5020	5020	41
380	20230817	125900	432255860	5020	5020	5020	5020	0
381	20230817	125800	432255860	5020	5020	5020	5020	0
382	20230817	125700	432255860	5020	5020	5020	5020	0
383	20230817	125600	432255860	5020	5020	5020	5020	0
384	20230817	125500	432255860	5020	5020	5020	5020	0
385	20230817	125400	432255860	5020	5020	5020	5020	0
386	20230817	125300	432255860	5020	5020	5020	5020	192
387	20230817	125200	431292020	5020	5020	5020	5020	0
388	20230817	125100	431292020	5020	5020	5020	5020	2
389	20230817	125000	431281980	5000	5000	5000	5000	0
390	20230817	124900	431281980	5000	5000	5000	5000	0
391	20230817	124800	431281980	5000	5000	5000	5000	0
392	20230817	124700	431281980	5000	5000	5000	5000	0
393	20230817	124600	431281980	5000	5000	5000	5000	0
394	20230817	124500	431281980	5000	5000	5000	5000	10
395	20230817	124400	431231980	4995	4995	4995	4995	0
396	20230817	124300	431231980	4995	4995	4995	4995	4
397	20230817	124200	431212000	5020	5020	5020	5020	0
398	20230817	124100	431212000	5020	5020	5020	5020	0
399	20230817	124000	431212000	5020	5020	5020	5020	2
400	20230817	123900	431201960	5020	5020	5020	5020	29
401	20230817	123800	431056380	5020	5020	5020	5020	223
402	20230817	123700	429936920	5020	5020	5020	5020	3
403	20230817	123600	429921860	5020	5020	5020	5020	0
404	20230817	123500	429921860	5020	5020	5020	5020	0
405	20230817	123400	429921860	5020	5020	5020	5020	0
406	20230817	123300	429921860	5020	5020	5020	5020	0
407	20230817	123200	429921860	5020	5020	5020	5020	10
408	20230817	123100	429871660	5020	5020	5020	5020	0
409	20230817	123000	429871660	5020	5020	5020	5020	0
410	20230817	122900	429871660	5020	5020	5020	5020	0
411	20230817	122800	429871660	5020	5020	5020	5020	0
412	20230817	122700	429871660	5020	5010	5020	5010	9
413	20230817	122600	429826560	5010	5010	5010	5010	1
414	20230817	122500	429821550	4980	4980	4980	4980	0
415	20230817	122400	429821550	4980	4980	4980	4980	0
416	20230817	122300	429821550	4980	4980	4980	4980	0
417	20230817	122200	429821550	4980	4980	4980	4980	0
418	20230817	122100	429821550	4980	5010	5010	4980	993
419	20230817	122000	424865600	5010	5000	5010	5000	51
420	20230817	121900	424610590	5000	5000	5000	5000	200
421	20230817	121800	423610590	5010	5010	5010	5010	0
422	20230817	121700	423610590	5010	5010	5010	5010	0
423	20230817	121600	423610590	5010	5010	5010	5010	0
424	20230817	121500	423610590	5010	5010	5010	5010	0
425	20230817	121400	423610590	5010	5010	5010	5010	385
426	20230817	121300	421681740	5010	5010	5010	5010	574
427	20230817	121200	418806000	5010	5010	5010	5010	0
428	20230817	121100	418806000	5010	5010	5010	5010	0
429	20230817	121000	418806000	5010	5010	5010	5010	201
430	20230817	120900	417798990	5010	5010	5010	5010	1
431	20230817	120800	417793980	5000	5000	5000	5000	90
432	20230817	120700	417343980	5010	5010	5010	5010	0
433	20230817	120600	417343980	5010	5010	5010	5010	1
434	20230817	120500	417338970	5000	5000	5000	5000	0
435	20230817	120400	417338970	5000	5000	5000	5000	0
436	20230817	120300	417338970	5000	5000	5000	5000	0
437	20230817	120200	417338970	5000	5000	5000	5000	0
438	20230817	120100	417338970	5000	5000	5000	5000	0
439	20230817	120000	417338970	5000	4995	5000	4995	1337
440	20230817	115900	410655760	4985	4990	4990	4985	300
441	20230817	115800	409158770	4990	4990	4990	4990	0
442	20230817	115700	409158770	4990	4990	4990	4990	0
443	20230817	115600	409158770	4990	4990	4990	4990	8
444	20230817	115500	409118850	4980	4980	4980	4980	135
445	20230817	115400	408446550	4985	4990	4990	4985	24
446	20230817	115300	408326815	4990	4990	4990	4990	0
447	20230817	115200	408326815	4990	4990	4990	4990	0
448	20230817	115100	408326815	4990	4990	4990	4990	0
449	20230817	115000	408326815	4990	4990	4990	4990	1
450	20230817	114900	408321825	4985	4985	4985	4985	0
451	20230817	114800	408321825	4985	4985	4985	4985	15
452	20230817	114700	408247050	4990	4990	4990	4990	0
453	20230817	114600	408247050	4990	4990	4990	4990	0
454	20230817	114500	408247050	4990	4990	4990	4990	0
455	20230817	114400	408247050	4990	4990	4990	4990	65
456	20230817	114300	407922700	4990	4990	4995	4990	25
457	20230817	114200	407797850	4990	4995	4995	4990	330
458	20230817	114100	406149650	4980	4980	4980	4980	3
459	20230817	114000	406134710	4985	4985	4985	4985	0
460	20230817	113900	406134710	4985	4985	4985	4985	0
461	20230817	113800	406134710	4985	4985	4985	4985	0
462	20230817	113700	406134710	4985	4985	4985	4985	0
463	20230817	113600	406134710	4985	4985	4985	4985	0
464	20230817	113500	406134710	4985	4985	4985	4985	0
465	20230817	113400	406134710	4985	4990	4990	4985	758
466	20230817	113300	402352295	4990	4980	4990	4980	132
467	20230817	113200	401693645	4980	4980	4980	4980	0
468	20230817	113100	401693645	4980	4980	4980	4980	0
469	20230817	113000	401693645	4980	4980	4980	4980	0
470	20230817	112900	401693645	4980	4980	4980	4980	0
471	20230817	112800	401693645	4980	4980	4980	4980	0
472	20230817	112700	401693645	4980	4980	4980	4980	2
473	20230817	112600	401683685	4980	4980	4980	4980	0
474	20230817	112500	401683685	4980	4980	4980	4980	0
475	20230817	112400	401683685	4980	4980	4980	4980	4
476	20230817	112300	401663765	4980	4980	4980	4980	0
477	20230817	112200	401663765	4980	4980	4980	4980	21
478	20230817	112100	401559185	4980	4980	4980	4980	202
479	20230817	112000	400553225	4980	4975	4980	4975	13
480	20230817	111900	400488540	4975	4975	4975	4975	60
481	20230817	111800	400190040	4975	4980	4980	4975	109
482	20230817	111700	399647265	4980	4980	4980	4980	5
483	20230817	111600	399622365	4980	4980	4980	4980	0
484	20230817	111500	399622365	4980	4980	4980	4980	1
485	20230817	111400	399617385	4975	4980	4980	4975	201
486	20230817	111300	398616510	4980	4980	4980	4980	0
487	20230817	111200	398616510	4980	4980	4980	4980	118
488	20230817	111100	398028870	4980	4980	4980	4980	0
489	20230817	111000	398028870	4980	4980	4980	4980	0
490	20230817	110900	398028870	4980	4980	4980	4980	0
491	20230817	110800	398028870	4980	4980	4980	4980	50
492	20230817	110700	397779870	4980	4980	4980	4980	29
493	20230817	110600	397635450	4980	4980	4980	4980	22
494	20230817	110500	397525890	4980	4980	4980	4980	258
495	20230817	110400	396241050	4980	4980	4980	4980	3
496	20230817	110300	396226110	4980	4980	4980	4980	0
497	20230817	110200	396226110	4980	4980	4980	4980	3
498	20230817	110100	396211170	4980	4980	4980	4980	0
499	20230817	110000	396211170	4980	4980	4980	4980	55
500	20230817	105900	395937270	4975	4975	4975	4975	0
501	20230817	105800	395937270	4975	4975	4975	4975	0
502	20230817	105700	395937270	4975	4975	4975	4975	30
503	20230817	105600	395788020	4975	4975	4975	4975	32
504	20230817	105500	395628820	4975	4965	4975	4965	173
505	20230817	105400	394768660	4965	4965	4965	4965	0
506	20230817	105300	394768660	4965	4965	4965	4965	42
507	20230817	105200	394560130	4960	4965	4965	4960	11
508	20230817	105100	394505520	4965	4965	4965	4965	0
509	20230817	105000	394505520	4965	4965	4965	4965	2
510	20230817	104900	394495590	4965	4965	4965	4965	100
511	20230817	104800	393999090	4960	4960	4960	4960	0
512	20230817	104700	393999090	4960	4960	4960	4960	0
513	20230817	104600	393999090	4960	4960	4960	4960	100
514	20230817	104500	393503090	4960	4960	4960	4960	0
515	20230817	104400	393503090	4960	4960	4960	4960	21
516	20230817	104300	393398930	4960	4960	4960	4960	32
517	20230817	104200	393240210	4945	4945	4945	4945	0
518	20230817	104100	393240210	4945	4945	4945	4945	30
519	20230817	104000	393091860	4945	4945	4945	4945	0
520	20230817	103900	393091860	4945	4945	4945	4945	0
521	20230817	103800	393091860	4945	4945	4945	4945	0
522	20230817	103700	393091860	4945	4945	4945	4945	126
523	20230817	103600	392468790	4945	4945	4945	4945	30
524	20230817	103500	392320440	4935	4935	4935	4935	0
525	20230817	103400	392320440	4935	4935	4935	4935	78
526	20230817	103300	391935510	4935	4935	4935	4935	25
527	20230817	103200	391812135	4935	4935	4945	4935	232
528	20230817	103100	390666400	4935	4935	4935	4935	896
529	20230817	103000	386244640	4930	4930	4930	4930	25
530	20230817	102900	386121390	4935	4935	4935	4935	66
531	20230817	102800	385795680	4930	4935	4945	4930	378
532	20230817	102700	383930625	4935	4935	4935	4935	50
533	20230817	102600	383683875	4935	4930	4935	4930	314
534	20230817	102500	382135355	4935	4935	4935	4935	120
535	20230817	102400	381543155	4935	4935	4935	4935	306
536	20230817	102300	380033045	4935	4945	4945	4935	4631
537	20230817	102200	357159860	4945	4945	4945	4945	0
538	20230817	102100	357159860	4945	4945	4945	4945	0
539	20230817	102000	357159860	4945	4945	4945	4945	100
540	20230817	101900	356665360	4945	4950	4950	4945	4276
541	20230817	101800	335509980	4955	4955	4955	4955	55
542	20230817	101700	335237455	4955	4955	4955	4955	100
543	20230817	101600	334741955	4950	4950	4950	4950	0
544	20230817	101500	334741955	4950	4955	4955	4950	10
545	20230817	101400	334692450	4955	4955	4955	4955	50
546	20230817	101300	334444700	4965	4955	4965	4955	1045
547	20230817	101200	329263310	4955	4960	4965	4955	817
548	20230817	101100	325214985	4960	4970	4970	4960	785
549	20230817	101000	321319895	4965	4965	4965	4965	0
550	20230817	100900	321319895	4965	4965	4965	4965	0
551	20230817	100800	321319895	4965	4965	4965	4965	0
552	20230817	100700	321319895	4965	4965	4965	4965	5
553	20230817	100600	321295070	4970	4970	4970	4970	0
554	20230817	100500	321295070	4970	4975	4975	4970	2
555	20230817	100400	321285125	4975	4975	4975	4975	0
556	20230817	100300	321285125	4975	4975	4975	4975	0
557	20230817	100200	321285125	4975	4970	4975	4970	154
558	20230817	100100	320519075	4960	4960	4960	4960	94
559	20230817	100000	320052835	4960	4960	4960	4960	131
560	20230817	095900	319403075	4960	4960	4960	4960	2
561	20230817	095800	319393155	4960	4960	4960	4960	0
562	20230817	095700	319393155	4960	4975	4975	4960	112
563	20230817	095600	318837575	4975	4975	4975	4975	0
564	20230817	095500	318837575	4975	4975	4975	4975	1
565	20230817	095400	318832600	4960	4960	4960	4960	1
566	20230817	095300	318827640	4960	4965	4965	4960	1079
567	20230817	095200	313473030	4970	4970	4970	4970	481
568	20230817	095100	311082460	4970	4970	4970	4970	425
569	20230817	095000	308970210	4970	4970	4970	4970	0
570	20230817	094900	308970210	4970	4970	4970	4970	10
571	20230817	094800	308920510	4970	4970	4970	4970	0
572	20230817	094700	308920510	4970	4970	4970	4970	68
573	20230817	094600	308582550	4970	4970	4970	4970	43
574	20230817	094500	308368840	4970	4970	4970	4965	115
575	20230817	094400	307797670	4990	4970	4990	4970	112
576	20230817	094300	307238810	4970	4970	4970	4970	0
577	20230817	094200	307238810	4970	4965	4970	4965	90
578	20230817	094100	306791935	4970	4975	4975	4970	98
579	20230817	094000	306304870	4975	4975	4975	4975	4
580	20230817	093900	306284970	4970	4970	4970	4970	30
581	20230817	093800	306135870	4955	4960	4960	4955	105
582	20230817	093700	305615470	4955	4960	4960	4955	591
583	20230817	093600	302684180	4955	4955	4955	4955	111
584	20230817	093500	302134175	4950	4950	4950	4950	101
585	20230817	093400	301634225	4950	4950	4950	4950	1007
586	20230817	093300	296649575	4950	4950	4950	4945	2101
587	20230817	093200	286259875	4945	4955	4955	4945	6889
588	20230817	093100	252171645	4960	4975	4980	4955	23425
589	20230817	093000	135694420	4975	4980	4980	4975	3090
590	20230817	092900	120321665	4990	4975	4990	4975	1808
591	20230817	092800	111326840	4975	4980	5000	4975	2473
592	20230817	092700	99020190	5000	5000	5000	5000	20
593	20230817	092600	98920190	5020	5020	5020	5020	0
594	20230817	092500	98920190	5020	4980	5020	4980	351
595	20230817	092400	97166270	4990	4990	4990	4990	401
596	20230817	092300	95165280	4980	4980	4980	4980	12
597	20230817	092200	95105520	4975	4975	4975	4975	865
598	20230817	092100	90802145	4980	4980	4980	4980	406
599	20230817	092000	88780265	4980	4980	4980	4980	149
600	20230817	091900	88038245	4975	4975	4975	4975	0
601	20230817	091800	88038245	4975	4975	4975	4975	1353
602	20230817	091700	81307070	4990	4990	4990	4990	6
603	20230817	091600	81277130	4990	4990	4990	4990	31
604	20230817	091500	81122440	4990	4980	4990	4980	206
605	20230817	091400	80096520	4990	4990	4990	4990	8
606	20230817	091300	80056600	4990	4985	4990	4985	310
607	20230817	091200	78509705	4990	4990	4990	4990	32
608	20230817	091100	78350025	4965	4965	4990	4965	821
609	20230817	091000	74273735	4965	4965	4965	4965	1608
610	20230817	090900	66290015	4990	4990	4990	4990	1089
611	20230817	090800	60855905	4990	4990	4990	4980	659
612	20230817	090700	57572495	4985	4975	4985	4955	4443
613	20230817	090600	35520225	5000	5000	5000	4980	645
614	20230817	090500	32302745	4985	5000	5000	4985	1499
615	20230817	090400	24817145	4995	4995	4995	4995	100
616	20230817	090300	24317645	5000	4990	5000	4990	858
617	20230817	090200	20030665	5000	5020	5020	4985	606
618	20230817	090100	17001690	5000	5000	5000	5000	155
619	20230817	090000	16226690	5000	4975	5000	4975	3261