KissMeData/100590/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194900	250634765	5040	5040	5040	5040	489
3	20230817	194800	250634765	5040	5040	5040	5040	0
4	20230817	194700	250634765	5040	5040	5040	5040	0
5	20230817	194600	250634765	5040	5040	5040	5040	0
6	20230817	194500	250634765	5040	5040	5040	5040	0
7	20230817	194400	250634765	5040	5040	5040	5040	0
8	20230817	194300	250634765	5040	5040	5040	5040	0
9	20230817	194200	250634765	5040	5040	5040	5040	0
10	20230817	194100	250634765	5040	5040	5040	5040	0
11	20230817	194000	250634765	5040	5040	5040	5040	0
12	20230817	193900	250634765	5040	5040	5040	5040	0
13	20230817	193800	250634765	5040	5040	5040	5040	0
14	20230817	193700	250634765	5040	5040	5040	5040	0
15	20230817	193600	250634765	5040	5040	5040	5040	0
16	20230817	193500	250634765	5040	5040	5040	5040	0
17	20230817	193400	250634765	5040	5040	5040	5040	0
18	20230817	193300	250634765	5040	5040	5040	5040	0
19	20230817	193200	250634765	5040	5040	5040	5040	0
20	20230817	193100	250634765	5040	5040	5040	5040	0
21	20230817	193000	250634765	5040	5040	5040	5040	0
22	20230817	192900	250634765	5040	5040	5040	5040	0
23	20230817	192800	250634765	5040	5040	5040	5040	0
24	20230817	192700	250634765	5040	5040	5040	5040	0
25	20230817	192600	250634765	5040	5040	5040	5040	0
26	20230817	192500	250634765	5040	5040	5040	5040	0
27	20230817	192400	250634765	5040	5040	5040	5040	0
28	20230817	192300	250634765	5040	5040	5040	5040	0
29	20230817	192200	250634765	5040	5040	5040	5040	0
30	20230817	192100	250634765	5040	5040	5040	5040	0
31	20230817	192000	250634765	5040	5040	5040	5040	0
32	20230817	191900	250634765	5040	5040	5040	5040	489
33	20230817	191800	250634765	5040	5040	5040	5040	0
34	20230817	191700	250634765	5040	5040	5040	5040	0
35	20230817	191600	250634765	5040	5040	5040	5040	0
36	20230817	191500	250634765	5040	5040	5040	5040	0
37	20230817	191400	250634765	5040	5040	5040	5040	0
38	20230817	191300	250634765	5040	5040	5040	5040	0
39	20230817	191200	250634765	5040	5040	5040	5040	0
40	20230817	191100	250634765	5040	5040	5040	5040	0
41	20230817	191000	250634765	5040	5040	5040	5040	0
42	20230817	190900	250634765	5040	5040	5040	5040	0
43	20230817	190800	250634765	5040	5040	5040	5040	0
44	20230817	190700	250634765	5040	5040	5040	5040	0
45	20230817	190600	250634765	5040	5040	5040	5040	0
46	20230817	190500	250634765	5040	5040	5040	5040	0
47	20230817	190400	250634765	5040	5040	5040	5040	0
48	20230817	190300	250634765	5040	5040	5040	5040	0
49	20230817	190200	250634765	5040	5040	5040	5040	0
50	20230817	190100	250634765	5040	5040	5040	5040	0
51	20230817	190000	250634765	5040	5040	5040	5040	0
52	20230817	185900	250634765	5040	5040	5040	5040	0
53	20230817	185800	250634765	5040	5040	5040	5040	0
54	20230817	185700	250634765	5040	5040	5040	5040	0
55	20230817	185600	250634765	5040	5040	5040	5040	0
56	20230817	185500	250634765	5040	5040	5040	5040	0
57	20230817	185400	250634765	5040	5040	5040	5040	0
58	20230817	185300	250634765	5040	5040	5040	5040	0
59	20230817	185200	250634765	5040	5040	5040	5040	0
60	20230817	185100	250634765	5040	5040	5040	5040	0
61	20230817	185000	250634765	5040	5040	5040	5040	0
62	20230817	184900	250634765	5040	5040	5040	5040	489
63	20230817	184800	250634765	5040	5040	5040	5040	0
64	20230817	184700	250634765	5040	5040	5040	5040	0
65	20230817	184600	250634765	5040	5040	5040	5040	0
66	20230817	184500	250634765	5040	5040	5040	5040	0
67	20230817	184400	250634765	5040	5040	5040	5040	0
68	20230817	184300	250634765	5040	5040	5040	5040	0
69	20230817	184200	250634765	5040	5040	5040	5040	0
70	20230817	184100	250634765	5040	5040	5040	5040	0
71	20230817	184000	250634765	5040	5040	5040	5040	0
72	20230817	183900	250634765	5040	5040	5040	5040	0
73	20230817	183800	250634765	5040	5040	5040	5040	0
74	20230817	183700	250634765	5040	5040	5040	5040	0
75	20230817	183600	250634765	5040	5040	5040	5040	0
76	20230817	183500	250634765	5040	5040	5040	5040	0
77	20230817	183400	250634765	5040	5040	5040	5040	0
78	20230817	183300	250634765	5040	5040	5040	5040	0
79	20230817	183200	250634765	5040	5040	5040	5040	0
80	20230817	183100	250634765	5040	5040	5040	5040	0
81	20230817	183000	250634765	5040	5040	5040	5040	0
82	20230817	182900	250634765	5040	5040	5040	5040	0
83	20230817	182800	250634765	5040	5040	5040	5040	0
84	20230817	182700	250634765	5040	5040	5040	5040	0
85	20230817	182600	250634765	5040	5040	5040	5040	0
86	20230817	182500	250634765	5040	5040	5040	5040	0
87	20230817	182400	250634765	5040	5040	5040	5040	0
88	20230817	182300	250634765	5040	5040	5040	5040	0
89	20230817	182200	250634765	5040	5040	5040	5040	0
90	20230817	182100	250634765	5040	5040	5040	5040	0
91	20230817	182000	250634765	5040	5040	5040	5040	0
92	20230817	181900	250634765	5040	5040	5040	5040	489
93	20230817	181800	250634765	5040	5040	5040	5040	0
94	20230817	181700	250634765	5040	5040	5040	5040	0
95	20230817	181600	250634765	5040	5040	5040	5040	0
96	20230817	181500	250634765	5040	5040	5040	5040	0
97	20230817	181400	250634765	5040	5040	5040	5040	0
98	20230817	181300	250634765	5040	5040	5040	5040	0
99	20230817	181200	250634765	5040	5040	5040	5040	0
100	20230817	181100	250634765	5040	5040	5040	5040	0
101	20230817	181000	250634765	5040	5040	5040	5040	0
102	20230817	180900	250634765	5040	5040	5040	5040	0
103	20230817	180800	250634765	5040	5040	5040	5040	0
104	20230817	180700	250634765	5040	5040	5040	5040	0
105	20230817	180600	250634765	5040	5040	5040	5040	0
106	20230817	180500	250634765	5040	5040	5040	5040	0
107	20230817	180400	250634765	5040	5040	5040	5040	0
108	20230817	180300	250634765	5040	5040	5040	5040	0
109	20230817	180200	250634765	5040	5040	5040	5040	0
110	20230817	180100	250634765	5040	5040	5040	5040	0
111	20230817	180000	250634765	5040	5040	5040	5040	0
112	20230817	175900	250634765	5040	5040	5040	5040	0
113	20230817	175800	250634765	5040	5040	5040	5040	0
114	20230817	175700	250634765	5040	5040	5040	5040	0
115	20230817	175600	250634765	5040	5040	5040	5040	0
116	20230817	175500	250634765	5040	5040	5040	5040	0
117	20230817	175400	250634765	5040	5040	5040	5040	0
118	20230817	175300	250634765	5040	5040	5040	5040	0
119	20230817	175200	250634765	5040	5040	5040	5040	0
120	20230817	175100	250634765	5040	5040	5040	5040	0
121	20230817	175000	250634765	5040	5040	5040	5040	0
122	20230817	174900	250634765	5040	5040	5040	5040	489
123	20230817	174800	250634765	5040	5040	5040	5040	0
124	20230817	174700	250634765	5040	5040	5040	5040	0
125	20230817	174600	250634765	5040	5040	5040	5040	0
126	20230817	174500	250634765	5040	5040	5040	5040	0
127	20230817	174400	250634765	5040	5040	5040	5040	0
128	20230817	174300	250634765	5040	5040	5040	5040	0
129	20230817	174200	250634765	5040	5040	5040	5040	0
130	20230817	174100	250634765	5040	5040	5040	5040	0
131	20230817	174000	250634765	5040	5040	5040	5040	0
132	20230817	173900	250634765	5040	5040	5040	5040	0
133	20230817	173800	250634765	5040	5040	5040	5040	0
134	20230817	173700	250634765	5040	5040	5040	5040	0
135	20230817	173600	250634765	5040	5040	5040	5040	0
136	20230817	173500	250634765	5040	5040	5040	5040	0
137	20230817	173400	250634765	5040	5040	5040	5040	0
138	20230817	173300	250634765	5040	5040	5040	5040	0
139	20230817	173200	250634765	5040	5040	5040	5040	0
140	20230817	173100	250634765	5040	5040	5040	5040	0
141	20230817	173000	250634765	5040	5040	5040	5040	0
142	20230817	172900	250634765	5040	5040	5040	5040	0
143	20230817	172800	250634765	5040	5040	5040	5040	0
144	20230817	172700	250634765	5040	5040	5040	5040	0
145	20230817	172600	250634765	5040	5040	5040	5040	0
146	20230817	172500	250634765	5040	5040	5040	5040	0
147	20230817	172400	250634765	5040	5040	5040	5040	0
148	20230817	172300	250634765	5040	5040	5040	5040	0
149	20230817	172200	250634765	5040	5040	5040	5040	0
150	20230817	172100	250634765	5040	5040	5040	5040	0
151	20230817	172000	250634765	5040	5040	5040	5040	0
152	20230817	171900	250634765	5040	5040	5040	5040	489
153	20230817	171800	250634765	5040	5040	5040	5040	0
154	20230817	171700	250634765	5040	5040	5040	5040	0
155	20230817	171600	250634765	5040	5040	5040	5040	0
156	20230817	171500	250634765	5040	5040	5040	5040	0
157	20230817	171400	250634765	5040	5040	5040	5040	0
158	20230817	171300	250634765	5040	5040	5040	5040	0
159	20230817	171200	250634765	5040	5040	5040	5040	0
160	20230817	171100	250634765	5040	5040	5040	5040	0
161	20230817	171000	250634765	5040	5040	5040	5040	0
162	20230817	170900	250634765	5040	5040	5040	5040	0
163	20230817	170800	250634765	5040	5040	5040	5040	0
164	20230817	170700	250634765	5040	5040	5040	5040	0
165	20230817	170600	250634765	5040	5040	5040	5040	0
166	20230817	170500	250634765	5040	5040	5040	5040	0
167	20230817	170400	250634765	5040	5040	5040	5040	0
168	20230817	170300	250634765	5040	5040	5040	5040	0
169	20230817	170200	250634765	5040	5040	5040	5040	0
170	20230817	170100	250634765	5040	5040	5040	5040	0
171	20230817	170000	250634765	5040	5040	5040	5040	0
172	20230817	165900	250634765	5040	5040	5040	5040	0
173	20230817	165800	250634765	5040	5040	5040	5040	0
174	20230817	165700	250634765	5040	5040	5040	5040	0
175	20230817	165600	250634765	5040	5040	5040	5040	0
176	20230817	165500	250634765	5040	5040	5040	5040	0
177	20230817	165400	250634765	5040	5040	5040	5040	0
178	20230817	165300	250634765	5040	5040	5040	5040	0
179	20230817	165200	250634765	5040	5040	5040	5040	0
180	20230817	165100	250634765	5040	5040	5040	5040	0
181	20230817	165000	250634765	5040	5040	5040	5040	0
182	20230817	164900	250634765	5040	5040	5040	5040	489
183	20230817	164800	250634765	5040	5040	5040	5040	0
184	20230817	164700	250634765	5040	5040	5040	5040	0
185	20230817	164600	250634765	5040	5040	5040	5040	0
186	20230817	164500	250634765	5040	5040	5040	5040	0
187	20230817	164400	250634765	5040	5040	5040	5040	0
188	20230817	164300	250634765	5040	5040	5040	5040	0
189	20230817	164200	250634765	5040	5040	5040	5040	0
190	20230817	164100	250634765	5040	5040	5040	5040	0
191	20230817	164000	250634765	5040	5040	5040	5040	0
192	20230817	163900	250634765	5040	5040	5040	5040	0
193	20230817	163800	250634765	5040	5040	5040	5040	0
194	20230817	163700	250634765	5040	5040	5040	5040	0
195	20230817	163600	250634765	5040	5040	5040	5040	0
196	20230817	163500	250634765	5040	5040	5040	5040	0
197	20230817	163400	250634765	5040	5040	5040	5040	0
198	20230817	163300	250634765	5040	5040	5040	5040	0
199	20230817	163200	250634765	5040	5040	5040	5040	0
200	20230817	163100	250634765	5040	5040	5040	5040	0
201	20230817	163000	250634765	5040	5040	5040	5040	0
202	20230817	162900	250634765	5040	5040	5040	5040	0
203	20230817	162800	250634765	5040	5040	5040	5040	0
204	20230817	162700	250634765	5040	5040	5040	5040	0
205	20230817	162600	250634765	5040	5040	5040	5040	0
206	20230817	162500	250634765	5040	5040	5040	5040	0
207	20230817	162400	250634765	5040	5040	5040	5040	0
208	20230817	162300	250634765	5040	5040	5040	5040	0
209	20230817	162200	250634765	5040	5040	5040	5040	0
210	20230817	162100	250634765	5040	5040	5040	5040	0
211	20230817	162000	250634765	5040	5040	5040	5040	0
212	20230817	161900	250634765	5040	5040	5040	5040	489
213	20230817	161800	250634765	5040	5040	5040	5040	0
214	20230817	161700	250634765	5040	5040	5040	5040	0
215	20230817	161600	250634765	5040	5040	5040	5040	0
216	20230817	161500	250634765	5040	5040	5040	5040	0
217	20230817	161400	250634765	5040	5040	5040	5040	0
218	20230817	161300	250634765	5040	5040	5040	5040	0
219	20230817	161200	250634765	5040	5040	5040	5040	0
220	20230817	161100	250634765	5040	5040	5040	5040	0
221	20230817	161000	250634765	5040	5040	5040	5040	0
222	20230817	160900	250634765	5040	5040	5040	5040	0
223	20230817	160800	250634765	5040	5040	5040	5040	0
224	20230817	160700	250634765	5040	5040	5040	5040	0
225	20230817	160600	250634765	5040	5040	5040	5040	0
226	20230817	160500	250634765	5040	5040	5040	5040	0
227	20230817	160400	250634765	5040	5040	5040	5040	0
228	20230817	160300	250634765	5040	5040	5040	5040	0
229	20230817	160200	250634765	5040	5040	5040	5040	0
230	20230817	160100	250634765	5040	5040	5040	5040	0
231	20230817	160000	250634765	5040	5040	5040	5040	0
232	20230817	155900	250634765	5040	5040	5040	5040	0
233	20230817	155800	250634765	5040	5040	5040	5040	0
234	20230817	155700	250634765	5040	5040	5040	5040	0
235	20230817	155600	250634765	5040	5040	5040	5040	0
236	20230817	155500	250634765	5040	5040	5040	5040	0
237	20230817	155400	250634765	5040	5040	5040	5040	0
238	20230817	155300	250634765	5040	5040	5040	5040	0
239	20230817	155200	250634765	5040	5040	5040	5040	0
240	20230817	155100	250634765	5040	5040	5040	5040	0
241	20230817	155000	250634765	5040	5040	5040	5040	0
242	20230817	154900	250634765	5040	5040	5040	5040	489
243	20230817	154800	250634765	5040	5040	5040	5040	0
244	20230817	154700	250634765	5040	5040	5040	5040	0
245	20230817	154600	250634765	5040	5040	5040	5040	0
246	20230817	154500	250634765	5040	5040	5040	5040	0
247	20230817	154400	250634765	5040	5040	5040	5040	0
248	20230817	154300	250634765	5040	5040	5040	5040	0
249	20230817	154200	250634765	5040	5040	5040	5040	0
250	20230817	154100	250634765	5040	5040	5040	5040	0
251	20230817	154000	250634765	5040	5040	5040	5040	0
252	20230817	153900	250634765	5040	5040	5040	5040	0
253	20230817	153800	250634765	5040	5040	5040	5040	0
254	20230817	153700	250634765	5040	5040	5040	5040	0
255	20230817	153600	250634765	5040	5040	5040	5040	0
256	20230817	153500	250634765	5040	5040	5040	5040	0
257	20230817	153400	250634765	5040	5040	5040	5040	0
258	20230817	153300	250634765	5040	5040	5040	5040	0
259	20230817	153200	250634765	5040	5040	5040	5040	0
260	20230817	153100	250634765	5040	5040	5040	5040	0
261	20230817	153000	250634765	5040	5040	5040	5040	489
262	20230817	152900	248170205	5040	5040	5040	5040	0
263	20230817	152800	248170205	5040	5040	5040	5040	0
264	20230817	152700	248170205	5040	5040	5040	5040	0
265	20230817	152600	248170205	5040	5040	5040	5040	0
266	20230817	152500	248170205	5040	5040	5040	5040	0
267	20230817	152400	248170205	5040	5040	5040	5040	0
268	20230817	152300	248170205	5040	5040	5040	5040	0
269	20230817	152200	248170205	5040	5040	5040	5040	0
270	20230817	152100	248170205	5040	5040	5040	5040	0
271	20230817	152000	248170205	5040	5040	5040	5040	0
272	20230817	151900	248170205	5040	5080	5080	5040	889
273	20230817	151800	243662375	5080	5080	5080	5080	18
274	20230817	151700	243570935	5080	5080	5080	5080	2
275	20230817	151600	243560775	5080	5080	5080	5080	112
276	20230817	151500	242991815	5070	5070	5070	5070	0
277	20230817	151400	242991815	5070	5070	5070	5070	0
278	20230817	151300	242991815	5070	5070	5070	5070	0
279	20230817	151200	242991815	5070	5070	5070	5070	21
280	20230817	151100	242885345	5060	5060	5060	5060	0
281	20230817	151000	242885345	5060	5060	5060	5060	0
282	20230817	150900	242885345	5060	5060	5060	5060	88
283	20230817	150800	242440065	5030	5030	5030	5030	0
284	20230817	150700	242440065	5030	5030	5030	5030	0
285	20230817	150600	242440065	5030	5030	5030	5030	0
286	20230817	150500	242440065	5030	5030	5030	5030	0
287	20230817	150400	242440065	5030	5030	5030	5030	3
288	20230817	150300	242424975	5050	5050	5050	5050	0
289	20230817	150200	242424975	5050	5050	5050	5050	0
290	20230817	150100	242424975	5050	5050	5050	5050	0
291	20230817	150000	242424975	5050	5050	5050	5050	0
292	20230817	145900	242424975	5050	5040	5050	5040	54
293	20230817	145800	242152695	5050	5050	5050	5050	0
294	20230817	145700	242152695	5050	5050	5050	5050	0
295	20230817	145600	242152695	5050	5050	5050	5050	0
296	20230817	145500	242152695	5050	5050	5050	5050	0
297	20230817	145400	242152695	5050	5050	5050	5050	21
298	20230817	145300	242046645	5020	5020	5020	5020	0
299	20230817	145200	242046645	5020	5020	5020	5020	41
300	20230817	145100	241840825	5020	5020	5020	5020	167
301	20230817	145000	241002485	5030	5060	5060	5030	379
302	20230817	144900	239096085	5030	5090	5090	5030	154
303	20230817	144800	238318105	5090	5070	5090	5070	497
304	20230817	144700	235789325	5030	5030	5030	5030	0
305	20230817	144600	235789325	5030	5030	5030	5030	0
306	20230817	144500	235789325	5030	5030	5030	5030	42
307	20230817	144400	235578065	5080	5080	5080	5080	0
308	20230817	144300	235578065	5080	5080	5080	5080	0
309	20230817	144200	235578065	5080	5040	5080	5040	210
310	20230817	144100	234515475	5030	5030	5030	5030	0
311	20230817	144000	234515475	5030	5030	5030	5030	0
312	20230817	143900	234515475	5030	5030	5030	5030	0
313	20230817	143800	234515475	5030	5030	5030	5030	42
314	20230817	143700	234304215	5030	5030	5030	5030	0
315	20230817	143600	234304215	5030	5040	5040	5030	29
316	20230817	143500	234158295	5050	5050	5050	5050	0
317	20230817	143400	234158295	5050	5050	5050	5050	24
318	20230817	143300	234037095	5040	5040	5040	5040	0
319	20230817	143200	234037095	5040	5040	5040	5040	0
320	20230817	143100	234037095	5040	5040	5040	5040	0
321	20230817	143000	234037095	5040	5050	5050	5040	94
322	20230817	142900	233563285	5050	5050	5050	5050	0
323	20230817	142800	233563285	5050	5050	5050	5050	0
324	20230817	142700	233563285	5050	5050	5050	5050	95
325	20230817	142600	233083535	5040	5040	5040	5040	0
326	20230817	142500	233083535	5040	5040	5040	5040	0
327	20230817	142400	233083535	5040	5040	5040	5040	0
328	20230817	142300	233083535	5040	5040	5040	5040	53
329	20230817	142200	232816415	5040	5040	5040	5040	0
330	20230817	142100	232816415	5040	5040	5040	5040	0
331	20230817	142000	232816415	5040	5040	5040	5040	0
332	20230817	141900	232816415	5040	5040	5040	5040	0
333	20230817	141800	232816415	5040	5040	5040	5040	0
334	20230817	141700	232816415	5040	5040	5040	5040	0
335	20230817	141600	232816415	5040	5040	5040	5040	53
336	20230817	141500	232549295	5040	5040	5040	5040	0
337	20230817	141400	232549295	5040	5040	5040	5040	74
338	20230817	141300	232176335	5030	5030	5030	5030	0
339	20230817	141200	232176335	5030	5030	5030	5030	9
340	20230817	141100	232131065	5030	5020	5030	5020	516
341	20230817	141000	229540215	5020	5020	5020	5020	894
342	20230817	140900	225052335	5020	5020	5020	5020	54
343	20230817	140800	224781255	5020	5020	5020	5020	0
344	20230817	140700	224781255	5020	5020	5020	5020	199
345	20230817	140600	223782275	5010	5010	5010	5010	0
346	20230817	140500	223782275	5010	5010	5010	5010	39
347	20230817	140400	223586885	5040	5040	5040	5040	0
348	20230817	140300	223586885	5040	5040	5040	5040	0
349	20230817	140200	223586885	5040	5030	5040	5030	20
350	20230817	140100	223486205	5030	5030	5030	5030	0
351	20230817	140000	223486205	5030	5030	5030	5030	20
352	20230817	135900	223385605	5030	5030	5030	5030	0
353	20230817	135800	223385605	5030	5030	5030	5030	0
354	20230817	135700	223385605	5030	5030	5030	5030	0
355	20230817	135600	223385605	5030	5020	5030	5020	81
356	20230817	135500	222978705	5010	5010	5010	5010	3
357	20230817	135400	222963675	5030	5030	5030	5030	0
358	20230817	135300	222963675	5030	5030	5030	5030	0
359	20230817	135200	222963675	5030	5030	5030	5030	0
360	20230817	135100	222963675	5030	5030	5030	5030	50
361	20230817	135000	222712175	5020	5020	5020	5020	53
362	20230817	134900	222446115	5010	5010	5010	5010	0
363	20230817	134800	222446115	5010	5010	5010	5010	0
364	20230817	134700	222446115	5010	5010	5010	5010	0
365	20230817	134600	222446115	5010	5010	5010	5010	0
366	20230817	134500	222446115	5010	5010	5010	5010	50
367	20230817	134400	222195615	5030	5030	5030	5030	0
368	20230817	134300	222195615	5030	5030	5030	5030	0
369	20230817	134200	222195615	5030	5030	5030	5030	0
370	20230817	134100	222195615	5030	5030	5030	5030	0
371	20230817	134000	222195615	5030	5030	5030	5030	0
372	20230817	133900	222195615	5030	5030	5030	5030	77
373	20230817	133800	221808305	5040	5040	5040	5040	0
374	20230817	133700	221808305	5040	5040	5040	5040	0
375	20230817	133600	221808305	5040	5040	5040	5040	0
376	20230817	133500	221808305	5040	5030	5040	5030	374
377	20230817	133400	219923875	4995	4995	4995	4995	0
378	20230817	133300	219923875	4995	5020	5020	4995	1067
379	20230817	133200	214582785	5020	5020	5020	5020	0
380	20230817	133100	214582785	5020	5020	5020	5020	0
381	20230817	133000	214582785	5020	5020	5020	5020	0
382	20230817	132900	214582785	5020	5020	5020	5020	0
383	20230817	132800	214582785	5020	5020	5020	5020	0
384	20230817	132700	214582785	5020	5020	5030	5020	88
385	20230817	132600	214141015	5020	5030	5030	5020	965
386	20230817	132500	209287635	5020	5020	5020	5020	2000
387	20230817	132400	199247635	5010	5010	5010	5010	122
388	20230817	132300	198636415	5020	5020	5020	5020	195
389	20230817	132200	197657515	5020	5020	5020	5020	300
390	20230817	132100	196151515	5030	5030	5030	5030	0
391	20230817	132000	196151515	5030	5030	5030	5030	0
392	20230817	131900	196151515	5030	5010	5030	5010	403
393	20230817	131800	194125985	5000	5000	5000	5000	0
394	20230817	131700	194125985	5000	5000	5000	5000	0
395	20230817	131600	194125985	5000	5000	5000	5000	0
396	20230817	131500	194125985	5000	5000	5000	5000	50
397	20230817	131400	193875985	5010	5010	5010	5010	0
398	20230817	131300	193875985	5010	5010	5010	5010	1
399	20230817	131200	193870975	5010	5010	5010	5010	59
400	20230817	131100	193575385	5020	5020	5020	5020	0
401	20230817	131000	193575385	5020	5020	5020	5020	0
402	20230817	130900	193575385	5020	5020	5020	5020	0
403	20230817	130800	193575385	5020	5020	5020	5020	0
404	20230817	130700	193575385	5020	5020	5020	5020	0
405	20230817	130600	193575385	5020	5020	5020	5020	4
406	20230817	130500	193555305	5020	5020	5020	5020	0
407	20230817	130400	193555305	5020	5020	5020	5020	0
408	20230817	130300	193555305	5020	5020	5020	5020	40
409	20230817	130200	193354505	5010	5010	5010	5010	0
410	20230817	130100	193354505	5010	5010	5010	5010	0
411	20230817	130000	193354505	5010	5010	5010	5010	25
412	20230817	125900	193229255	5010	5020	5020	5010	38
413	20230817	125800	193038775	5020	5020	5020	5020	0
414	20230817	125700	193038775	5020	5020	5020	5020	0
415	20230817	125600	193038775	5020	5020	5020	5020	0
416	20230817	125500	193038775	5020	5020	5020	5020	0
417	20230817	125400	193038775	5020	5020	5020	5020	0
418	20230817	125300	193038775	5020	5020	5020	5020	0
419	20230817	125200	193038775	5020	5020	5020	5020	0
420	20230817	125100	193038775	5020	5020	5020	5020	0
421	20230817	125000	193038775	5020	5020	5020	5020	52
422	20230817	124900	192777735	5020	5020	5020	5020	0
423	20230817	124800	192777735	5020	5020	5020	5020	0
424	20230817	124700	192777735	5020	5020	5020	5020	2
425	20230817	124600	192767695	5010	5010	5010	5010	0
426	20230817	124500	192767695	5010	5010	5010	5010	300
427	20230817	124400	191264695	5020	5020	5020	5020	0
428	20230817	124300	191264695	5020	5020	5020	5020	0
429	20230817	124200	191264695	5020	5020	5020	5020	0
430	20230817	124100	191264695	5020	5020	5020	5020	0
431	20230817	124000	191264695	5020	5020	5020	5020	0
432	20230817	123900	191264695	5020	5010	5020	5010	101
433	20230817	123800	190758205	5010	5010	5010	5010	0
434	20230817	123700	190758205	5010	5010	5010	5010	0
435	20230817	123600	190758205	5010	5010	5010	5010	0
436	20230817	123500	190758205	5010	5010	5010	5010	200
437	20230817	123400	189756205	5000	5000	5000	5000	0
438	20230817	123300	189756205	5000	5000	5000	5000	0
439	20230817	123200	189756205	5000	5000	5000	5000	0
440	20230817	123100	189756205	5000	5000	5000	5000	53
441	20230817	123000	189491205	5000	5000	5000	5000	1
442	20230817	122900	189486205	5000	5000	5000	5000	0
443	20230817	122800	189486205	5000	5000	5000	5000	0
444	20230817	122700	189486205	5000	5000	5000	5000	0
445	20230817	122600	189486205	5000	5000	5000	5000	0
446	20230817	122500	189486205	5000	5000	5000	5000	0
447	20230817	122400	189486205	5000	5000	5000	5000	96
448	20230817	122300	189006205	5000	5000	5000	5000	0
449	20230817	122200	189006205	5000	5000	5000	5000	0
450	20230817	122100	189006205	5000	5000	5000	5000	392
451	20230817	122000	187046205	5000	5000	5000	5000	0
452	20230817	121900	187046205	5000	5000	5000	5000	2
453	20230817	121800	187036205	5000	5000	5000	5000	210
454	20230817	121700	185986205	5000	5010	5010	5000	47
455	20230817	121600	185751105	5010	5010	5010	5010	0
456	20230817	121500	185751105	5010	5010	5010	5010	0
457	20230817	121400	185751105	5010	5010	5010	5010	0
458	20230817	121300	185751105	5010	5010	5010	5010	0
459	20230817	121200	185751105	5010	5010	5010	5010	0
460	20230817	121100	185751105	5010	5010	5010	5010	0
461	20230817	121000	185751105	5010	5010	5010	5010	0
462	20230817	120900	185751105	5010	5010	5010	5010	0
463	20230817	120800	185751105	5010	5010	5010	5010	229
464	20230817	120700	184603815	5000	5000	5000	5000	0
465	20230817	120600	184603815	5000	5000	5000	5000	255
466	20230817	120500	183328815	4960	4960	4960	4960	0
467	20230817	120400	183328815	4960	4960	4960	4960	0
468	20230817	120300	183328815	4960	4960	4960	4960	0
469	20230817	120200	183328815	4960	4960	4960	4960	0
470	20230817	120100	183328815	4960	4960	4960	4960	0
471	20230817	120000	183328815	4960	4960	4960	4960	0
472	20230817	115900	183328815	4960	4985	4985	4960	519
473	20230817	115800	180747980	4985	4985	4985	4985	0
474	20230817	115700	180747980	4985	4985	4985	4985	0
475	20230817	115600	180747980	4985	4985	4985	4985	0
476	20230817	115500	180747980	4985	4985	4985	4985	0
477	20230817	115400	180747980	4985	4985	4985	4985	0
478	20230817	115300	180747980	4985	4985	4985	4985	0
479	20230817	115200	180747980	4985	4985	4985	4985	0
480	20230817	115100	180747980	4985	4985	4985	4985	0
481	20230817	115000	180747980	4985	4985	4985	4985	1
482	20230817	114900	180742995	4985	4985	4985	4985	40
483	20230817	114800	180543595	4985	4985	4985	4985	1
484	20230817	114700	180538610	5010	5000	5010	5000	201
485	20230817	114600	179533600	4955	4955	4955	4955	0
486	20230817	114500	179533600	4955	5000	5000	4955	630
487	20230817	114400	176405875	5000	5000	5000	5000	0
488	20230817	114300	176405875	5000	5000	5000	5000	53
489	20230817	114200	176140875	5000	5000	5000	5000	0
490	20230817	114100	176140875	5000	5000	5000	5000	0
491	20230817	114000	176140875	5000	5000	5000	5000	208
492	20230817	113900	175100875	5000	5000	5000	5000	0
493	20230817	113800	175100875	5000	5000	5000	5000	0
494	20230817	113700	175100875	5000	5000	5000	5000	0
495	20230817	113600	175100875	5000	5000	5000	5000	0
496	20230817	113500	175100875	5000	5000	5000	5000	0
497	20230817	113400	175100875	5000	5000	5000	5000	0
498	20230817	113300	175100875	5000	5000	5000	5000	0
499	20230817	113200	175100875	5000	5000	5000	5000	0
500	20230817	113100	175100875	5000	5000	5000	5000	0
501	20230817	113000	175100875	5000	5000	5000	5000	0
502	20230817	112900	175100875	5000	5000	5000	5000	0
503	20230817	112800	175100875	5000	5000	5000	5000	394
504	20230817	112700	173130875	5000	5000	5000	5000	0
505	20230817	112600	173130875	5000	5000	5000	5000	0
506	20230817	112500	173130875	5000	5000	5000	5000	0
507	20230817	112400	173130875	5000	5000	5000	5000	0
508	20230817	112300	173130875	5000	5000	5000	5000	0
509	20230817	112200	173130875	5000	5000	5000	5000	0
510	20230817	112100	173130875	5000	5000	5000	5000	0
511	20230817	112000	173130875	5000	5000	5000	5000	0
512	20230817	111900	173130875	5000	5000	5000	5000	0
513	20230817	111800	173130875	5000	5000	5000	5000	0
514	20230817	111700	173130875	5000	5000	5000	5000	1
515	20230817	111600	173125875	4985	4985	4985	4985	151
516	20230817	111500	172373140	4960	4970	4970	4960	3000
517	20230817	111400	157487215	4970	4970	4970	4970	0
518	20230817	111300	157487215	4970	4970	4970	4970	0
519	20230817	111200	157487215	4970	4970	4970	4970	0
520	20230817	111100	157487215	4970	4970	4970	4970	0
521	20230817	111000	157487215	4970	4970	4970	4970	0
522	20230817	110900	157487215	4970	4970	4970	4970	0
523	20230817	110800	157487215	4970	4975	4975	4970	50
524	20230817	110700	157238665	4975	4975	4975	4975	0
525	20230817	110600	157238665	4975	4975	4975	4975	0
526	20230817	110500	157238665	4975	4995	4995	4975	4500
527	20230817	110400	134848760	5000	5000	5000	5000	0
528	20230817	110300	134848760	5000	5000	5000	5000	0
529	20230817	110200	134848760	5000	5000	5000	5000	5
530	20230817	110100	134823760	5000	5000	5000	5000	0
531	20230817	110000	134823760	5000	5000	5000	5000	4
532	20230817	105900	134803760	5000	5000	5000	5000	102
533	20230817	105800	134293760	4995	4995	4995	4995	29
534	20230817	105700	134148905	4995	4995	4995	4995	0
535	20230817	105600	134148905	4995	4995	4995	4995	0
536	20230817	105500	134148905	4995	4990	4995	4990	34
537	20230817	105400	133979240	4995	4995	4995	4995	20
538	20230817	105300	133879340	5000	5000	5000	5000	2
539	20230817	105200	133869340	5000	5000	5000	5000	0
540	20230817	105100	133869340	5000	5000	5000	5000	81
541	20230817	105000	133464340	5000	4995	5000	4995	793
542	20230817	104900	129501210	4995	4995	4995	4995	0
543	20230817	104800	129501210	4995	4995	4995	4995	0
544	20230817	104700	129501210	4995	4995	4995	4995	123
545	20230817	104600	128886825	4975	4975	4975	4975	0
546	20230817	104500	128886825	4975	4975	4975	4975	0
547	20230817	104400	128886825	4975	4975	4975	4975	0
548	20230817	104300	128886825	4975	4985	4990	4975	4289
549	20230817	104200	107522930	4980	4980	4980	4980	1
550	20230817	104100	107517950	4985	4985	4985	4985	0
551	20230817	104000	107517950	4985	4985	4985	4985	0
552	20230817	103900	107517950	4985	4985	4985	4985	1
553	20230817	103800	107512965	4985	4985	4985	4985	10
554	20230817	103700	107463115	4980	4980	4980	4980	1
555	20230817	103600	107458135	4980	4980	4980	4980	0
556	20230817	103500	107458135	4980	4980	4980	4980	0
557	20230817	103400	107458135	4980	4980	4980	4980	0
558	20230817	103300	107458135	4980	4980	4980	4980	0
559	20230817	103200	107458135	4980	4980	4980	4980	0
560	20230817	103100	107458135	4980	4980	4980	4980	0
561	20230817	103000	107458135	4980	4980	4980	4980	0
562	20230817	102900	107458135	4980	4980	4980	4980	0
563	20230817	102800	107458135	4980	4980	4980	4975	135
564	20230817	102700	106785860	4980	4980	4980	4980	26
565	20230817	102600	106656380	4980	4980	4980	4980	1
566	20230817	102500	106651400	4980	4985	4985	4980	715
567	20230817	102400	103089675	4995	4995	4995	4995	0
568	20230817	102300	103089675	4995	4995	4995	4995	0
569	20230817	102200	103089675	4995	4995	4995	4995	0
570	20230817	102100	103089675	4995	4995	4995	4995	0
571	20230817	102000	103089675	4995	4995	4995	4995	0
572	20230817	101900	103089675	4995	4995	4995	4995	0
573	20230817	101800	103089675	4995	4995	4995	4995	0
574	20230817	101700	103089675	4995	4995	4995	4995	0
575	20230817	101600	103089675	4995	4995	4995	4995	0
576	20230817	101500	103089675	4995	4995	4995	4995	0
577	20230817	101400	103089675	4995	4995	4995	4995	3
578	20230817	101300	103074690	4980	4980	4980	4980	0
579	20230817	101200	103074690	4980	4980	4980	4980	99
580	20230817	101100	102581670	5000	5000	5000	5000	0
581	20230817	101000	102581670	5000	5000	5000	5000	0
582	20230817	100900	102581670	5000	5000	5000	5000	0
583	20230817	100800	102581670	5000	4995	5000	4995	727
584	20230817	100700	98947670	4990	4975	4990	4975	876
585	20230817	100600	94580275	4950	4950	4950	4950	0
586	20230817	100500	94580275	4950	4950	4950	4950	0
587	20230817	100400	94580275	4950	4950	4950	4950	0
588	20230817	100300	94580275	4950	4950	4950	4950	0
589	20230817	100200	94580275	4950	4950	4950	4950	150
590	20230817	100100	93837775	4950	4950	4950	4950	0
591	20230817	100000	93837775	4950	4950	4950	4950	0
592	20230817	095900	93837775	4950	4950	4950	4950	0
593	20230817	095800	93837775	4950	4950	4950	4950	0
594	20230817	095700	93837775	4950	4950	4950	4950	406
595	20230817	095600	91828075	4950	4965	4965	4950	2016
596	20230817	095500	81839255	4960	4960	4960	4960	0
597	20230817	095400	81839255	4960	4960	4960	4960	0
598	20230817	095300	81839255	4960	4960	4960	4960	0
599	20230817	095200	81839255	4960	4960	4960	4960	10
600	20230817	095100	81789655	4960	4960	4960	4960	0
601	20230817	095000	81789655	4960	4960	4960	4960	0
602	20230817	094900	81789655	4960	4960	4960	4960	0
603	20230817	094800	81789655	4960	4960	4960	4960	0
604	20230817	094700	81789655	4960	5000	5000	4960	85
605	20230817	094600	81366205	5000	5000	5000	5000	0
606	20230817	094500	81366205	5000	4985	5000	4985	2000
607	20230817	094400	71376705	4965	4965	4965	4965	0
608	20230817	094300	71376705	4965	4965	4965	4965	10
609	20230817	094200	71327055	4965	4965	4965	4965	0
610	20230817	094100	71327055	4965	4965	4965	4965	414
611	20230817	094000	69271545	4965	4965	4965	4965	100
612	20230817	093900	68775045	4965	4965	4965	4965	0
613	20230817	093800	68775045	4965	4965	4965	4965	0
614	20230817	093700	68775045	4965	4965	4975	4965	95
615	20230817	093600	68303230	4950	4950	4950	4950	0
616	20230817	093500	68303230	4950	4950	4950	4950	200
617	20230817	093400	67313230	4950	4950	4950	4950	500
618	20230817	093300	64838230	4950	4950	4950	4950	0
619	20230817	093200	64838230	4950	4940	4950	4940	2578
620	20230817	093100	52077330	4940	4965	4965	4940	2148
621	20230817	093000	41446355	4955	4955	4955	4955	0
622	20230817	092900	41446355	4955	4955	4955	4955	0
623	20230817	092800	41446355	4955	4960	4960	4955	707
624	20230817	092700	37943135	4960	4960	4960	4960	10
625	20230817	092600	37893535	4950	4955	4955	4950	744
626	20230817	092500	34207040	4965	4965	4965	4960	467
627	20230817	092400	31890060	5000	5000	5000	5000	0
628	20230817	092300	31890060	5000	5000	5000	5000	0
629	20230817	092200	31890060	5000	5000	5000	5000	0
630	20230817	092100	31890060	5000	4980	5000	4965	765
631	20230817	092000	28080510	4980	4980	4980	4980	19
632	20230817	091900	27985890	4980	4980	4980	4980	0
633	20230817	091800	27985890	4980	4980	5000	4980	1033
634	20230817	091700	22841080	4980	4980	4980	4980	10
635	20230817	091600	22791280	4980	4980	4980	4980	7
636	20230817	091500	22756420	4980	4980	4980	4980	10
637	20230817	091400	22706620	4970	4970	4970	4970	5
638	20230817	091300	22681770	4970	4975	4975	4970	200
639	20230817	091200	21687270	4970	4990	4990	4970	154
640	20230817	091100	20920750	4990	4995	4995	4990	541
641	20230817	091000	18219670	5030	4970	5030	4970	321
642	20230817	090900	16607550	5060	5060	5060	5060	0
643	20230817	090800	16607550	5060	4980	5060	4965	738
644	20230817	090700	12926460	4980	5000	5000	4980	482
645	20230817	090600	10520840	5010	5010	5010	5010	655
646	20230817	090500	7239290	5020	5020	5020	5020	4
647	20230817	090400	7219210	5020	5020	5020	5020	20
648	20230817	090300	7118810	5020	5020	5020	5020	127
649	20230817	090200	6481270	5020	5020	5020	5010	102
650	20230817	090100	5969980	5030	5030	5030	5030	23
651	20230817	090000	5854290	5040	5010	5040	5010	1168