KissMeData/222980/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201400	205481575	5030	5030	5030	5030	638
3	20230810	201300	205481575	5030	5030	5030	5030	0
4	20230810	201200	205481575	5030	5030	5030	5030	0
5	20230810	201100	205481575	5030	5030	5030	5030	0
6	20230810	201000	205481575	5030	5030	5030	5030	0
7	20230810	200900	205481575	5030	5030	5030	5030	0
8	20230810	200800	205481575	5030	5030	5030	5030	0
9	20230810	200700	205481575	5030	5030	5030	5030	0
10	20230810	200600	205481575	5030	5030	5030	5030	0
11	20230810	200500	205481575	5030	5030	5030	5030	0
12	20230810	200400	205481575	5030	5030	5030	5030	0
13	20230810	200300	205481575	5030	5030	5030	5030	0
14	20230810	200200	205481575	5030	5030	5030	5030	0
15	20230810	200100	205481575	5030	5030	5030	5030	0
16	20230810	200000	205481575	5030	5030	5030	5030	0
17	20230810	195900	205481575	5030	5030	5030	5030	0
18	20230810	195800	205481575	5030	5030	5030	5030	0
19	20230810	195700	205481575	5030	5030	5030	5030	0
20	20230810	195600	205481575	5030	5030	5030	5030	0
21	20230810	195500	205481575	5030	5030	5030	5030	0
22	20230810	195400	205481575	5030	5030	5030	5030	0
23	20230810	195300	205481575	5030	5030	5030	5030	0
24	20230810	195200	205481575	5030	5030	5030	5030	0
25	20230810	195100	205481575	5030	5030	5030	5030	0
26	20230810	195000	205481575	5030	5030	5030	5030	0
27	20230810	194900	205481575	5030	5030	5030	5030	0
28	20230810	194800	205481575	5030	5030	5030	5030	0
29	20230810	194700	205481575	5030	5030	5030	5030	0
30	20230810	194600	205481575	5030	5030	5030	5030	0
31	20230810	194500	205481575	5030	5030	5030	5030	0
32	20230810	194400	205481575	5030	5030	5030	5030	638
33	20230810	194300	205481575	5030	5030	5030	5030	0
34	20230810	194200	205481575	5030	5030	5030	5030	0
35	20230810	194100	205481575	5030	5030	5030	5030	0
36	20230810	194000	205481575	5030	5030	5030	5030	0
37	20230810	193900	205481575	5030	5030	5030	5030	0
38	20230810	193800	205481575	5030	5030	5030	5030	0
39	20230810	193700	205481575	5030	5030	5030	5030	0
40	20230810	193600	205481575	5030	5030	5030	5030	0
41	20230810	193500	205481575	5030	5030	5030	5030	0
42	20230810	193400	205481575	5030	5030	5030	5030	0
43	20230810	193300	205481575	5030	5030	5030	5030	0
44	20230810	193200	205481575	5030	5030	5030	5030	0
45	20230810	193100	205481575	5030	5030	5030	5030	0
46	20230810	193000	205481575	5030	5030	5030	5030	0
47	20230810	192900	205481575	5030	5030	5030	5030	0
48	20230810	192800	205481575	5030	5030	5030	5030	0
49	20230810	192700	205481575	5030	5030	5030	5030	0
50	20230810	192600	205481575	5030	5030	5030	5030	0
51	20230810	192500	205481575	5030	5030	5030	5030	0
52	20230810	192400	205481575	5030	5030	5030	5030	0
53	20230810	192300	205481575	5030	5030	5030	5030	0
54	20230810	192200	205481575	5030	5030	5030	5030	0
55	20230810	192100	205481575	5030	5030	5030	5030	0
56	20230810	192000	205481575	5030	5030	5030	5030	0
57	20230810	191900	205481575	5030	5030	5030	5030	0
58	20230810	191800	205481575	5030	5030	5030	5030	0
59	20230810	191700	205481575	5030	5030	5030	5030	0
60	20230810	191600	205481575	5030	5030	5030	5030	0
61	20230810	191500	205481575	5030	5030	5030	5030	0
62	20230810	191400	205481575	5030	5030	5030	5030	638
63	20230810	191300	205481575	5030	5030	5030	5030	0
64	20230810	191200	205481575	5030	5030	5030	5030	0
65	20230810	191100	205481575	5030	5030	5030	5030	0
66	20230810	191000	205481575	5030	5030	5030	5030	0
67	20230810	190900	205481575	5030	5030	5030	5030	0
68	20230810	190800	205481575	5030	5030	5030	5030	0
69	20230810	190700	205481575	5030	5030	5030	5030	0
70	20230810	190600	205481575	5030	5030	5030	5030	0
71	20230810	190500	205481575	5030	5030	5030	5030	0
72	20230810	190400	205481575	5030	5030	5030	5030	0
73	20230810	190300	205481575	5030	5030	5030	5030	0
74	20230810	190200	205481575	5030	5030	5030	5030	0
75	20230810	190100	205481575	5030	5030	5030	5030	0
76	20230810	190000	205481575	5030	5030	5030	5030	0
77	20230810	185900	205481575	5030	5030	5030	5030	0
78	20230810	185800	205481575	5030	5030	5030	5030	0
79	20230810	185700	205481575	5030	5030	5030	5030	0
80	20230810	185600	205481575	5030	5030	5030	5030	0
81	20230810	185500	205481575	5030	5030	5030	5030	0
82	20230810	185400	205481575	5030	5030	5030	5030	0
83	20230810	185300	205481575	5030	5030	5030	5030	0
84	20230810	185200	205481575	5030	5030	5030	5030	0
85	20230810	185100	205481575	5030	5030	5030	5030	0
86	20230810	185000	205481575	5030	5030	5030	5030	0
87	20230810	184900	205481575	5030	5030	5030	5030	0
88	20230810	184800	205481575	5030	5030	5030	5030	0
89	20230810	184700	205481575	5030	5030	5030	5030	0
90	20230810	184600	205481575	5030	5030	5030	5030	0
91	20230810	184500	205481575	5030	5030	5030	5030	0
92	20230810	184400	205481575	5030	5030	5030	5030	638
93	20230810	184300	205481575	5030	5030	5030	5030	0
94	20230810	184200	205481575	5030	5030	5030	5030	0
95	20230810	184100	205481575	5030	5030	5030	5030	0
96	20230810	184000	205481575	5030	5030	5030	5030	0
97	20230810	183900	205481575	5030	5030	5030	5030	0
98	20230810	183800	205481575	5030	5030	5030	5030	0
99	20230810	183700	205481575	5030	5030	5030	5030	0
100	20230810	183600	205481575	5030	5030	5030	5030	0
101	20230810	183500	205481575	5030	5030	5030	5030	0
102	20230810	183400	205481575	5030	5030	5030	5030	0
103	20230810	183300	205481575	5030	5030	5030	5030	0
104	20230810	183200	205481575	5030	5030	5030	5030	0
105	20230810	183100	205481575	5030	5030	5030	5030	0
106	20230810	183000	205481575	5030	5030	5030	5030	0
107	20230810	182900	205481575	5030	5030	5030	5030	0
108	20230810	182800	205481575	5030	5030	5030	5030	0
109	20230810	182700	205481575	5030	5030	5030	5030	0
110	20230810	182600	205481575	5030	5030	5030	5030	0
111	20230810	182500	205481575	5030	5030	5030	5030	0
112	20230810	182400	205481575	5030	5030	5030	5030	0
113	20230810	182300	205481575	5030	5030	5030	5030	0
114	20230810	182200	205481575	5030	5030	5030	5030	0
115	20230810	182100	205481575	5030	5030	5030	5030	0
116	20230810	182000	205481575	5030	5030	5030	5030	0
117	20230810	181900	205481575	5030	5030	5030	5030	0
118	20230810	181800	205481575	5030	5030	5030	5030	0
119	20230810	181700	205481575	5030	5030	5030	5030	0
120	20230810	181600	205481575	5030	5030	5030	5030	0
121	20230810	181500	205481575	5030	5030	5030	5030	0
122	20230810	181400	205481575	5030	5030	5030	5030	638
123	20230810	181300	205481575	5030	5030	5030	5030	0
124	20230810	181200	205481575	5030	5030	5030	5030	0
125	20230810	181100	205481575	5030	5030	5030	5030	0
126	20230810	181000	205481575	5030	5030	5030	5030	0
127	20230810	180900	205481575	5030	5030	5030	5030	0
128	20230810	180800	205481575	5030	5030	5030	5030	0
129	20230810	180700	205481575	5030	5030	5030	5030	0
130	20230810	180600	205481575	5030	5030	5030	5030	0
131	20230810	180500	205481575	5030	5030	5030	5030	0
132	20230810	180400	205481575	5030	5030	5030	5030	0
133	20230810	180300	205481575	5030	5030	5030	5030	0
134	20230810	180200	205481575	5030	5030	5030	5030	0
135	20230810	180100	205481575	5030	5030	5030	5030	0
136	20230810	180000	205481575	5030	5030	5030	5030	0
137	20230810	175900	205481575	5030	5030	5030	5030	0
138	20230810	175800	205481575	5030	5030	5030	5030	0
139	20230810	175700	205481575	5030	5030	5030	5030	0
140	20230810	175600	205481575	5030	5030	5030	5030	0
141	20230810	175500	205481575	5030	5030	5030	5030	0
142	20230810	175400	205481575	5030	5030	5030	5030	0
143	20230810	175300	205481575	5030	5030	5030	5030	0
144	20230810	175200	205481575	5030	5030	5030	5030	0
145	20230810	175100	205481575	5030	5030	5030	5030	0
146	20230810	175000	205481575	5030	5030	5030	5030	0
147	20230810	174900	205481575	5030	5030	5030	5030	0
148	20230810	174800	205481575	5030	5030	5030	5030	0
149	20230810	174700	205481575	5030	5030	5030	5030	0
150	20230810	174600	205481575	5030	5030	5030	5030	0
151	20230810	174500	205481575	5030	5030	5030	5030	0
152	20230810	174400	205481575	5030	5030	5030	5030	638
153	20230810	174300	205481575	5030	5030	5030	5030	0
154	20230810	174200	205481575	5030	5030	5030	5030	0
155	20230810	174100	205481575	5030	5030	5030	5030	0
156	20230810	174000	205481575	5030	5030	5030	5030	0
157	20230810	173900	205481575	5030	5030	5030	5030	0
158	20230810	173800	205481575	5030	5030	5030	5030	0
159	20230810	173700	205481575	5030	5030	5030	5030	0
160	20230810	173600	205481575	5030	5030	5030	5030	0
161	20230810	173500	205481575	5030	5030	5030	5030	0
162	20230810	173400	205481575	5030	5030	5030	5030	0
163	20230810	173300	205481575	5030	5030	5030	5030	0
164	20230810	173200	205481575	5030	5030	5030	5030	0
165	20230810	173100	205481575	5030	5030	5030	5030	0
166	20230810	173000	205481575	5030	5030	5030	5030	0
167	20230810	172900	205481575	5030	5030	5030	5030	0
168	20230810	172800	205481575	5030	5030	5030	5030	0
169	20230810	172700	205481575	5030	5030	5030	5030	0
170	20230810	172600	205481575	5030	5030	5030	5030	0
171	20230810	172500	205481575	5030	5030	5030	5030	0
172	20230810	172400	205481575	5030	5030	5030	5030	0
173	20230810	172300	205481575	5030	5030	5030	5030	0
174	20230810	172200	205481575	5030	5030	5030	5030	0
175	20230810	172100	205481575	5030	5030	5030	5030	0
176	20230810	172000	205481575	5030	5030	5030	5030	0
177	20230810	171900	205481575	5030	5030	5030	5030	0
178	20230810	171800	205481575	5030	5030	5030	5030	0
179	20230810	171700	205481575	5030	5030	5030	5030	0
180	20230810	171600	205481575	5030	5030	5030	5030	0
181	20230810	171500	205481575	5030	5030	5030	5030	0
182	20230810	171400	205481575	5030	5030	5030	5030	638
183	20230810	171300	205481575	5030	5030	5030	5030	0
184	20230810	171200	205481575	5030	5030	5030	5030	0
185	20230810	171100	205481575	5030	5030	5030	5030	0
186	20230810	171000	205481575	5030	5030	5030	5030	0
187	20230810	170900	205481575	5030	5030	5030	5030	0
188	20230810	170800	205481575	5030	5030	5030	5030	0
189	20230810	170700	205481575	5030	5030	5030	5030	0
190	20230810	170600	205481575	5030	5030	5030	5030	0
191	20230810	170500	205481575	5030	5030	5030	5030	0
192	20230810	170400	205481575	5030	5030	5030	5030	0
193	20230810	170300	205481575	5030	5030	5030	5030	0
194	20230810	170200	205481575	5030	5030	5030	5030	0
195	20230810	170100	205481575	5030	5030	5030	5030	0
196	20230810	170000	205481575	5030	5030	5030	5030	0
197	20230810	165900	205481575	5030	5030	5030	5030	0
198	20230810	165800	205481575	5030	5030	5030	5030	0
199	20230810	165700	205481575	5030	5030	5030	5030	0
200	20230810	165600	205481575	5030	5030	5030	5030	0
201	20230810	165500	205481575	5030	5030	5030	5030	0
202	20230810	165400	205481575	5030	5030	5030	5030	0
203	20230810	165300	205481575	5030	5030	5030	5030	0
204	20230810	165200	205481575	5030	5030	5030	5030	0
205	20230810	165100	205481575	5030	5030	5030	5030	0
206	20230810	165000	205481575	5030	5030	5030	5030	0
207	20230810	164900	205481575	5030	5030	5030	5030	0
208	20230810	164800	205481575	5030	5030	5030	5030	0
209	20230810	164700	205481575	5030	5030	5030	5030	0
210	20230810	164600	205481575	5030	5030	5030	5030	0
211	20230810	164500	205481575	5030	5030	5030	5030	0
212	20230810	164400	205481575	5030	5030	5030	5030	638
213	20230810	164300	205481575	5030	5030	5030	5030	0
214	20230810	164200	205481575	5030	5030	5030	5030	0
215	20230810	164100	205481575	5030	5030	5030	5030	0
216	20230810	164000	205481575	5030	5030	5030	5030	0
217	20230810	163900	205481575	5030	5030	5030	5030	0
218	20230810	163800	205481575	5030	5030	5030	5030	0
219	20230810	163700	205481575	5030	5030	5030	5030	0
220	20230810	163600	205481575	5030	5030	5030	5030	0
221	20230810	163500	205481575	5030	5030	5030	5030	0
222	20230810	163400	205481575	5030	5030	5030	5030	0
223	20230810	163300	205481575	5030	5030	5030	5030	0
224	20230810	163200	205481575	5030	5030	5030	5030	0
225	20230810	163100	205481575	5030	5030	5030	5030	0
226	20230810	163000	205481575	5030	5030	5030	5030	0
227	20230810	162900	205481575	5030	5030	5030	5030	0
228	20230810	162800	205481575	5030	5030	5030	5030	0
229	20230810	162700	205481575	5030	5030	5030	5030	0
230	20230810	162600	205481575	5030	5030	5030	5030	0
231	20230810	162500	205481575	5030	5030	5030	5030	0
232	20230810	162400	205481575	5030	5030	5030	5030	0
233	20230810	162300	205481575	5030	5030	5030	5030	0
234	20230810	162200	205481575	5030	5030	5030	5030	0
235	20230810	162100	205481575	5030	5030	5030	5030	0
236	20230810	162000	205481575	5030	5030	5030	5030	0
237	20230810	161900	205481575	5030	5030	5030	5030	0
238	20230810	161800	205481575	5030	5030	5030	5030	0
239	20230810	161700	205481575	5030	5030	5030	5030	0
240	20230810	161600	205481575	5030	5030	5030	5030	0
241	20230810	161500	205481575	5030	5030	5030	5030	0
242	20230810	161400	205481575	5030	5030	5030	5030	638
243	20230810	161300	205481575	5030	5030	5030	5030	0
244	20230810	161200	205481575	5030	5030	5030	5030	0
245	20230810	161100	205481575	5030	5030	5030	5030	0
246	20230810	161000	205481575	5030	5030	5030	5030	0
247	20230810	160900	205481575	5030	5030	5030	5030	0
248	20230810	160800	205481575	5030	5030	5030	5030	0
249	20230810	160700	205481575	5030	5030	5030	5030	0
250	20230810	160600	205481575	5030	5030	5030	5030	0
251	20230810	160500	205481575	5030	5030	5030	5030	0
252	20230810	160400	205481575	5030	5030	5030	5030	0
253	20230810	160300	205481575	5030	5030	5030	5030	0
254	20230810	160200	205481575	5030	5030	5030	5030	0
255	20230810	160100	205481575	5030	5030	5030	5030	0
256	20230810	160000	205481575	5030	5030	5030	5030	0
257	20230810	155900	205481575	5030	5030	5030	5030	0
258	20230810	155800	205481575	5030	5030	5030	5030	0
259	20230810	155700	205481575	5030	5030	5030	5030	0
260	20230810	155600	205481575	5030	5030	5030	5030	0
261	20230810	155500	205481575	5030	5030	5030	5030	0
262	20230810	155400	205481575	5030	5030	5030	5030	0
263	20230810	155300	205481575	5030	5030	5030	5030	0
264	20230810	155200	205481575	5030	5030	5030	5030	0
265	20230810	155100	205481575	5030	5030	5030	5030	0
266	20230810	155000	205481575	5030	5030	5030	5030	0
267	20230810	154900	205481575	5030	5030	5030	5030	0
268	20230810	154800	205481575	5030	5030	5030	5030	0
269	20230810	154700	205481575	5030	5030	5030	5030	0
270	20230810	154600	205481575	5030	5030	5030	5030	0
271	20230810	154500	205481575	5030	5030	5030	5030	0
272	20230810	154400	205481575	5030	5030	5030	5030	638
273	20230810	154300	205481575	5030	5030	5030	5030	0
274	20230810	154200	205481575	5030	5030	5030	5030	0
275	20230810	154100	205481575	5030	5030	5030	5030	0
276	20230810	154000	205481575	5030	5030	5030	5030	0
277	20230810	153900	205481575	5030	5030	5030	5030	0
278	20230810	153800	205481575	5030	5030	5030	5030	0
279	20230810	153700	205481575	5030	5030	5030	5030	0
280	20230810	153600	205481575	5030	5030	5030	5030	0
281	20230810	153500	205481575	5030	5030	5030	5030	0
282	20230810	153400	205481575	5030	5030	5030	5030	0
283	20230810	153300	205481575	5030	5030	5030	5030	0
284	20230810	153200	205481575	5030	5030	5030	5030	0
285	20230810	153100	205481575	5030	5030	5030	5030	0
286	20230810	153000	205481575	5030	5030	5030	5030	638
287	20230810	152900	202272435	5020	5020	5020	5020	0
288	20230810	152800	202272435	5020	5020	5020	5020	0
289	20230810	152700	202272435	5020	5020	5020	5020	0
290	20230810	152600	202272435	5020	5020	5020	5020	0
291	20230810	152500	202272435	5020	5020	5020	5020	0
292	20230810	152400	202272435	5020	5020	5020	5020	0
293	20230810	152300	202272435	5020	5020	5020	5020	0
294	20230810	152200	202272435	5020	5020	5020	5020	0
295	20230810	152100	202272435	5020	5020	5020	5020	0
296	20230810	152000	202272435	5020	5020	5020	5020	0
297	20230810	151900	202272435	5020	5020	5020	5020	7
298	20230810	151800	202237295	5020	5020	5020	5020	216
299	20230810	151700	201152975	5000	5000	5000	5000	326
300	20230810	151600	199522975	5000	5010	5010	5000	1090
301	20230810	151500	194072025	5010	5010	5010	5010	0
302	20230810	151400	194072025	5010	5010	5010	5010	0
303	20230810	151300	194072025	5010	5010	5010	5010	0
304	20230810	151200	194072025	5010	5010	5010	5010	199
305	20230810	151100	193075035	5020	5020	5020	5020	0
306	20230810	151000	193075035	5020	5020	5020	5020	0
307	20230810	150900	193075035	5020	5020	5020	5020	0
308	20230810	150800	193075035	5020	5020	5020	5020	17
309	20230810	150700	192989695	5020	5020	5020	5020	200
310	20230810	150600	191985695	5020	5020	5020	5020	0
311	20230810	150500	191985695	5020	5020	5020	5020	0
312	20230810	150400	191985695	5020	5020	5020	5020	0
313	20230810	150300	191985695	5020	5020	5020	5020	0
314	20230810	150200	191985695	5020	5020	5020	5020	0
315	20230810	150100	191985695	5020	5020	5020	5020	0
316	20230810	150000	191985695	5020	5020	5020	5020	0
317	20230810	145900	191985695	5020	5020	5020	5020	0
318	20230810	145800	191985695	5020	5020	5020	5020	8
319	20230810	145700	191945535	5020	5020	5020	5020	20
320	20230810	145600	191845135	5020	5020	5020	5020	1
321	20230810	145500	191840115	5000	5000	5000	5000	400
322	20230810	145400	189840115	5000	5000	5000	5000	0
323	20230810	145300	189840115	5000	5000	5000	5000	70
324	20230810	145200	189490115	5020	5020	5020	5020	0
325	20230810	145100	189490115	5020	5020	5020	5020	0
326	20230810	145000	189490115	5020	5020	5020	5020	0
327	20230810	144900	189490115	5020	5020	5020	5020	0
328	20230810	144800	189490115	5020	5020	5020	5020	0
329	20230810	144700	189490115	5020	5020	5020	5020	1
330	20230810	144600	189485095	5010	5010	5010	5010	87
331	20230810	144500	189049225	5010	5020	5020	5010	64
332	20230810	144400	188728085	5020	5020	5020	5020	0
333	20230810	144300	188728085	5020	5020	5020	5020	501
334	20230810	144200	186213065	5020	5020	5020	5020	499
335	20230810	144100	183708085	5020	5020	5020	5020	500
336	20230810	144000	181198085	5020	5020	5020	5020	501
337	20230810	143900	178683065	5020	5020	5020	5020	1
338	20230810	143800	178678045	5020	5020	5020	5020	109
339	20230810	143700	178130865	5020	5020	5020	5020	82
340	20230810	143600	177719225	5020	5020	5020	5020	0
341	20230810	143500	177719225	5020	5020	5020	5020	0
342	20230810	143400	177719225	5020	5020	5020	5020	0
343	20230810	143300	177719225	5020	5020	5020	5020	0
344	20230810	143200	177719225	5020	5020	5020	5020	0
345	20230810	143100	177719225	5020	5020	5020	5020	0
346	20230810	143000	177719225	5020	5020	5020	5020	0
347	20230810	142900	177719225	5020	5020	5020	5020	0
348	20230810	142800	177719225	5020	5020	5020	5020	0
349	20230810	142700	177719225	5020	5020	5020	5020	0
350	20230810	142600	177719225	5020	5020	5020	5020	0
351	20230810	142500	177719225	5020	5020	5020	5020	0
352	20230810	142400	177719225	5020	5020	5020	5020	0
353	20230810	142300	177719225	5020	5020	5020	5020	0
354	20230810	142200	177719225	5020	5020	5020	5020	200
355	20230810	142100	176715225	5030	5030	5030	5030	0
356	20230810	142000	176715225	5030	5030	5030	5030	55
357	20230810	141900	176438575	5030	5030	5030	5030	100
358	20230810	141800	175935575	5030	5030	5030	5030	100
359	20230810	141700	175432575	5030	5030	5030	5030	0
360	20230810	141600	175432575	5030	5030	5030	5030	1
361	20230810	141500	175427545	5010	5010	5010	5010	5
362	20230810	141400	175402495	5040	5040	5040	5040	0
363	20230810	141300	175402495	5040	5040	5040	5040	0
364	20230810	141200	175402495	5040	5040	5040	5040	0
365	20230810	141100	175402495	5040	5040	5040	5040	0
366	20230810	141000	175402495	5040	5040	5040	5040	0
367	20230810	140900	175402495	5040	5040	5040	5040	0
368	20230810	140800	175402495	5040	5040	5040	5040	0
369	20230810	140700	175402495	5040	5040	5040	5040	0
370	20230810	140600	175402495	5040	5040	5040	5040	10
371	20230810	140500	175352095	5040	5040	5040	5040	0
372	20230810	140400	175352095	5040	5040	5040	5040	0
373	20230810	140300	175352095	5040	5040	5040	5040	0
374	20230810	140200	175352095	5040	5040	5040	5040	0
375	20230810	140100	175352095	5040	5040	5040	5040	0
376	20230810	140000	175352095	5040	5040	5040	5040	0
377	20230810	135900	175352095	5040	5040	5040	5040	0
378	20230810	135800	175352095	5040	5000	5040	5000	22
379	20230810	135700	175242055	5040	5030	5040	5030	7
380	20230810	135600	175206835	5030	5030	5030	5030	0
381	20230810	135500	175206835	5030	5030	5030	5030	0
382	20230810	135400	175206835	5030	5030	5030	5030	0
383	20230810	135300	175206835	5030	5030	5030	5030	0
384	20230810	135200	175206835	5030	5030	5030	5030	214
385	20230810	135100	174130415	5030	5030	5030	5030	0
386	20230810	135000	174130415	5030	5030	5030	5030	1
387	20230810	134900	174125385	5030	5030	5030	5030	0
388	20230810	134800	174125385	5030	5030	5030	5030	0
389	20230810	134700	174125385	5030	5030	5030	5030	0
390	20230810	134600	174125385	5030	5030	5030	5030	0
391	20230810	134500	174125385	5030	5030	5030	5030	31
392	20230810	134400	173969455	5030	5030	5030	5030	0
393	20230810	134300	173969455	5030	5030	5030	5030	0
394	20230810	134200	173969455	5030	5030	5030	5030	50
395	20230810	134100	173717955	5030	5030	5030	5030	0
396	20230810	134000	173717955	5030	5030	5030	5030	0
397	20230810	133900	173717955	5030	5030	5030	5030	0
398	20230810	133800	173717955	5030	5030	5030	5030	0
399	20230810	133700	173717955	5030	5030	5030	5030	1
400	20230810	133600	173712925	5000	5000	5000	5000	0
401	20230810	133500	173712925	5000	5000	5000	5000	0
402	20230810	133400	173712925	5000	5010	5010	5000	714
403	20230810	133300	170141625	5030	5030	5030	5030	1
404	20230810	133200	170136595	5030	5030	5030	5030	0
405	20230810	133100	170136595	5030	5030	5030	5030	0
406	20230810	133000	170136595	5030	5030	5030	5030	0
407	20230810	132900	170136595	5030	5030	5030	5030	0
408	20230810	132800	170136595	5030	5030	5030	5030	0
409	20230810	132700	170136595	5030	5030	5030	5030	0
410	20230810	132600	170136595	5030	5030	5030	5030	0
411	20230810	132500	170136595	5030	5030	5030	5030	0
412	20230810	132400	170136595	5030	5030	5030	5030	2
413	20230810	132300	170126535	5030	5030	5030	5030	0
414	20230810	132200	170126535	5030	5030	5030	5030	0
415	20230810	132100	170126535	5030	5030	5030	5030	0
416	20230810	132000	170126535	5030	5030	5030	5030	1
417	20230810	131900	170121505	5030	5030	5030	5030	0
418	20230810	131800	170121505	5030	5030	5030	5030	0
419	20230810	131700	170121505	5030	5030	5030	5030	10
420	20230810	131600	170071205	5030	5030	5030	5030	0
421	20230810	131500	170071205	5030	5030	5030	5030	0
422	20230810	131400	170071205	5030	5020	5030	5020	2
423	20230810	131300	170061155	5020	5000	5020	5000	101
424	20230810	131200	169556135	5000	5000	5000	5000	99
425	20230810	131100	169061135	5030	5030	5030	5030	0
426	20230810	131000	169061135	5030	5030	5030	5030	0
427	20230810	130900	169061135	5030	5030	5030	5030	10
428	20230810	130800	169010835	5030	5030	5030	5030	2
429	20230810	130700	169000775	5030	5030	5030	5030	0
430	20230810	130600	169000775	5030	5030	5030	5030	0
431	20230810	130500	169000775	5030	5050	5050	4985	6463
432	20230810	130400	136631125	5040	5040	5040	5040	1
433	20230810	130300	136626085	5040	5040	5040	5040	0
434	20230810	130200	136626085	5040	5040	5040	5040	75
435	20230810	130100	136248085	5060	5060	5060	5060	0
436	20230810	130000	136248085	5060	5060	5060	5060	0
437	20230810	125900	136248085	5060	5060	5060	5060	1
438	20230810	125800	136243025	5060	5060	5060	5060	0
439	20230810	125700	136243025	5060	5060	5060	5060	0
440	20230810	125600	136243025	5060	5060	5060	5060	3
441	20230810	125500	136227845	5060	5050	5060	5050	305
442	20230810	125400	134687585	5050	5050	5050	5050	195
443	20230810	125300	133702835	5060	5060	5060	5060	1
444	20230810	125200	133697775	5060	5050	5060	5050	51
445	20230810	125100	133440215	5050	5050	5050	5050	50
446	20230810	125000	133187715	5060	5060	5060	5060	2
447	20230810	124900	133177595	5050	5060	5060	5050	33
448	20230810	124800	133010925	5050	5050	5050	5050	0
449	20230810	124700	133010925	5050	5060	5060	5050	102
450	20230810	124600	132495805	5060	5060	5060	5060	0
451	20230810	124500	132495805	5060	5060	5060	5060	1
452	20230810	124400	132490745	5050	5050	5050	5050	100
453	20230810	124300	131985745	5050	5050	5050	5050	100
454	20230810	124200	131480745	5060	5060	5060	5060	0
455	20230810	124100	131480745	5060	5060	5060	5060	0
456	20230810	124000	131480745	5060	5060	5060	5060	1
457	20230810	123900	131475685	5060	5060	5060	5060	0
458	20230810	123800	131475685	5060	5060	5060	5060	27
459	20230810	123700	131339065	5050	5050	5050	5050	0
460	20230810	123600	131339065	5050	5050	5050	5050	0
461	20230810	123500	131339065	5050	5050	5050	5050	10
462	20230810	123400	131288565	5050	5050	5050	5050	0
463	20230810	123300	131288565	5050	5050	5050	5050	0
464	20230810	123200	131288565	5050	5050	5050	5050	0
465	20230810	123100	131288565	5050	5060	5060	5050	61
466	20230810	123000	130980505	5050	5050	5050	5050	0
467	20230810	122900	130980505	5050	5050	5050	5050	1
468	20230810	122800	130975455	5050	5050	5050	5050	149
469	20230810	122700	130223005	5050	5050	5050	5050	161
470	20230810	122600	129409955	5050	5050	5050	5050	240
471	20230810	122500	128197955	5040	5040	5040	5040	50
472	20230810	122400	127945955	5050	5050	5050	5050	0
473	20230810	122300	127945955	5050	5050	5050	5050	62
474	20230810	122200	127632855	5060	5060	5060	5060	0
475	20230810	122100	127632855	5060	5060	5060	5060	0
476	20230810	122000	127632855	5060	5060	5060	5050	102
477	20230810	121900	127116785	5060	5060	5060	5050	209
478	20230810	121800	126059295	5050	5050	5050	5050	517
479	20230810	121700	123448445	5060	5030	5060	5030	687
480	20230810	121600	119978735	5040	5040	5040	5040	0
481	20230810	121500	119978735	5040	5040	5040	5040	4
482	20230810	121400	119958575	5040	5040	5040	5040	0
483	20230810	121300	119958575	5040	5040	5040	5040	0
484	20230810	121200	119958575	5040	5040	5040	5040	336
485	20230810	121100	118265135	5030	5030	5030	5030	0
486	20230810	121000	118265135	5030	5030	5030	5030	0
487	20230810	120900	118265135	5030	5030	5030	5030	0
488	20230810	120800	118265135	5030	5030	5030	5030	0
489	20230810	120700	118265135	5030	5030	5030	5030	0
490	20230810	120600	118265135	5030	5030	5030	5030	0
491	20230810	120500	118265135	5030	5030	5030	5030	0
492	20230810	120400	118265135	5030	5030	5030	5030	0
493	20230810	120300	118265135	5030	5030	5030	5030	0
494	20230810	120200	118265135	5030	5030	5030	5030	0
495	20230810	120100	118265135	5030	5030	5030	5030	0
496	20230810	120000	118265135	5030	5030	5030	5030	0
497	20230810	115900	118265135	5030	5030	5030	5030	0
498	20230810	115800	118265135	5030	5030	5030	5030	0
499	20230810	115700	118265135	5030	5030	5030	5030	153
500	20230810	115600	117495545	5030	5030	5030	5030	0
501	20230810	115500	117495545	5030	5030	5030	5030	325
502	20230810	115400	115860795	5030	5030	5030	5030	220
503	20230810	115300	114754195	5030	5030	5030	5030	20
504	20230810	115200	114653595	5030	5030	5030	5030	0
505	20230810	115100	114653595	5030	5030	5030	5030	110
506	20230810	115000	114100295	5030	5030	5030	5030	20
507	20230810	114900	113999695	5030	5030	5030	5030	0
508	20230810	114800	113999695	5030	5030	5030	5030	8
509	20230810	114700	113959455	5030	5020	5030	5020	239
510	20230810	114600	112759665	5020	5020	5020	5020	41
511	20230810	114500	112553845	5020	5020	5020	5020	22
512	20230810	114400	112443405	5020	5020	5020	5020	148
513	20230810	114300	111700445	5020	5020	5020	5020	20
514	20230810	114200	111600045	5030	5030	5030	5030	0
515	20230810	114100	111600045	5030	5030	5030	5030	5
516	20230810	114000	111574895	5020	5020	5020	5020	50
517	20230810	113900	111323895	5020	5020	5020	5020	0
518	20230810	113800	111323895	5020	5020	5020	5020	0
519	20230810	113700	111323895	5020	5020	5020	5020	0
520	20230810	113600	111323895	5020	5020	5020	5020	0
521	20230810	113500	111323895	5020	5020	5020	5020	0
522	20230810	113400	111323895	5020	5020	5020	5020	0
523	20230810	113300	111323895	5020	5020	5020	5020	0
524	20230810	113200	111323895	5020	5020	5020	5020	0
525	20230810	113100	111323895	5020	5020	5020	5020	10
526	20230810	113000	111273695	5030	5030	5030	5030	0
527	20230810	112900	111273695	5030	5030	5030	5030	0
528	20230810	112800	111273695	5030	5030	5030	5030	0
529	20230810	112700	111273695	5030	5030	5030	5030	1
530	20230810	112600	111268665	5010	5010	5010	5010	0
531	20230810	112500	111268665	5010	5020	5020	5010	200
532	20230810	112400	110265775	5030	5030	5030	5030	0
533	20230810	112300	110265775	5030	5030	5030	5030	0
534	20230810	112200	110265775	5030	5030	5030	5030	0
535	20230810	112100	110265775	5030	5030	5030	5030	0
536	20230810	112000	110265775	5030	5030	5030	5030	0
537	20230810	111900	110265775	5030	5030	5030	5030	0
538	20230810	111800	110265775	5030	5030	5030	5030	0
539	20230810	111700	110265775	5030	5030	5030	5030	1
540	20230810	111600	110260745	5010	5010	5010	5010	0
541	20230810	111500	110260745	5010	5010	5010	5010	0
542	20230810	111400	110260745	5010	5010	5010	5010	0
543	20230810	111300	110260745	5010	5010	5010	5010	0
544	20230810	111200	110260745	5010	5010	5010	5010	0
545	20230810	111100	110260745	5010	5010	5010	5010	0
546	20230810	111000	110260745	5010	5010	5010	5010	0
547	20230810	110900	110260745	5010	5010	5010	5010	0
548	20230810	110800	110260745	5010	5020	5020	5010	200
549	20230810	110700	109256885	5040	5040	5040	5040	0
550	20230810	110600	109256885	5040	5040	5040	5040	5
551	20230810	110500	109231685	5040	5030	5040	5030	1014
552	20230810	110400	104131085	5020	5020	5020	5020	0
553	20230810	110300	104131085	5020	5020	5020	5020	125
554	20230810	110200	103503585	5010	5010	5010	5010	500
555	20230810	110100	100998585	5030	5030	5030	5030	0
556	20230810	110000	100998585	5030	5030	5030	5030	0
557	20230810	105900	100998585	5030	5030	5030	5030	1
558	20230810	105800	100993555	5020	5020	5020	5020	37
559	20230810	105700	100807815	5030	5030	5030	5030	3
560	20230810	105600	100792725	5030	5030	5030	5030	0
561	20230810	105500	100792725	5030	5030	5030	5030	0
562	20230810	105400	100792725	5030	5030	5030	5030	437
563	20230810	105300	98594615	5030	5030	5030	5030	0
564	20230810	105200	98594615	5030	5040	5040	5030	160
565	20230810	105100	97789285	5030	5030	5030	5030	0
566	20230810	105000	97789285	5030	5040	5040	5030	52
567	20230810	104900	97527245	5040	5040	5040	5040	106
568	20230810	104800	96993005	5040	5020	5040	5020	2052
569	20230810	104700	86668605	5020	5020	5020	5020	0
570	20230810	104600	86668605	5020	5020	5020	5020	5
571	20230810	104500	86643505	5020	5020	5020	5020	0
572	20230810	104400	86643505	5020	5020	5020	5020	0
573	20230810	104300	86643505	5020	5020	5020	5020	90
574	20230810	104200	86191705	5020	5020	5020	5020	0
575	20230810	104100	86191705	5020	5020	5020	5020	0
576	20230810	104000	86191705	5020	5020	5020	5020	0
577	20230810	103900	86191705	5020	5020	5020	5020	71
578	20230810	103800	85835285	5010	5010	5010	5010	225
579	20230810	103700	84708035	5010	5010	5010	5010	105
580	20230810	103600	84181985	5010	5010	5010	5010	0
581	20230810	103500	84181985	5010	5010	5010	5010	90
582	20230810	103400	83731085	5010	5010	5010	5010	2
583	20230810	103300	83721065	5010	5010	5010	5010	10
584	20230810	103200	83670965	5010	5010	5010	5010	0
585	20230810	103100	83670965	5010	5010	5010	5010	0
586	20230810	103000	83670965	5010	5010	5010	5010	0
587	20230810	102900	83670965	5010	5010	5010	5010	362
588	20230810	102800	81857345	5010	5010	5010	5010	206
589	20230810	102700	80825285	5000	5000	5000	5000	0
590	20230810	102600	80825285	5000	5000	5000	5000	0
591	20230810	102500	80825285	5000	5000	5000	5000	0
592	20230810	102400	80825285	5000	5010	5010	5000	22
593	20230810	102300	80715165	5010	5010	5010	5010	0
594	20230810	102200	80715165	5010	5010	5010	5010	0
595	20230810	102100	80715165	5010	5010	5010	5010	3
596	20230810	102000	80700135	5010	5010	5010	5010	287
597	20230810	101900	79262265	5010	5010	5010	5010	0
598	20230810	101800	79262265	5010	5010	5010	5010	3
599	20230810	101700	79247235	5010	5010	5010	5010	0
600	20230810	101600	79247235	5010	5010	5010	5010	5
601	20230810	101500	79222185	5010	5010	5010	5010	0
602	20230810	101400	79222185	5010	5010	5010	5010	0
603	20230810	101300	79222185	5010	5010	5010	5010	10
604	20230810	101200	79172085	5010	5010	5010	5010	0
605	20230810	101100	79172085	5010	5010	5010	5010	266
606	20230810	101000	77839425	5010	5010	5010	5010	37
607	20230810	100900	77654055	5010	5010	5010	5010	0
608	20230810	100800	77654055	5010	5010	5010	5010	0
609	20230810	100700	77654055	5010	5000	5010	5000	2
610	20230810	100600	77644045	5000	5000	5000	5000	120
611	20230810	100500	77044045	5000	5000	5000	5000	17
612	20230810	100400	76959045	5000	5000	5000	5000	0
613	20230810	100300	76959045	5000	5000	5000	4995	352
614	20230810	100200	75199050	5000	5000	5000	5000	25
615	20230810	100100	75074050	5000	5000	5000	5000	1
616	20230810	100000	75069050	4990	4990	4990	4990	100
617	20230810	095900	74570050	4990	4990	4990	4990	0
618	20230810	095800	74570050	4990	4990	4990	4990	0
619	20230810	095700	74570050	4990	4990	4990	4990	500
620	20230810	095600	72075050	4990	4990	4990	4990	0
621	20230810	095500	72075050	4990	4990	4990	4990	0
622	20230810	095400	72075050	4990	4990	4990	4990	0
623	20230810	095300	72075050	4990	4995	4995	4990	500
624	20230810	095200	69578030	4995	4995	4995	4995	100
625	20230810	095100	69078530	5000	5000	5000	5000	17
626	20230810	095000	68993530	4995	4995	4995	4995	0
627	20230810	094900	68993530	4995	4995	4995	4995	0
628	20230810	094800	68993530	4995	4995	4995	4995	20
629	20230810	094700	68893630	4995	4995	4995	4995	145
630	20230810	094600	68169355	4995	4995	4995	4995	20
631	20230810	094500	68069455	5000	5000	5000	5000	40
632	20230810	094400	67869455	5000	5000	5000	5000	0
633	20230810	094300	67869455	5000	5000	5000	5000	5
634	20230810	094200	67844455	5000	5000	5000	5000	0
635	20230810	094100	67844455	5000	5000	5000	5000	2
636	20230810	094000	67834455	5000	5000	5000	5000	120
637	20230810	093900	67234455	5020	5020	5020	5020	0
638	20230810	093800	67234455	5020	5020	5020	5020	8
639	20230810	093700	67194295	5020	5020	5020	5020	3
640	20230810	093600	67179235	5030	5020	5030	5020	3
641	20230810	093500	67164155	5000	5000	5010	5000	15
642	20230810	093400	67089145	5000	4995	5000	4995	2
643	20230810	093300	67079150	5030	5030	5030	5030	0
644	20230810	093200	67079150	5030	5030	5030	5030	156
645	20230810	093100	66294470	5030	5020	5030	5020	456
646	20230810	093000	64004940	5030	5030	5030	5030	0
647	20230810	092900	64004940	5030	5020	5030	4990	457
648	20230810	092800	61713050	5030	5020	5030	5020	555
649	20230810	092700	58925970	5020	5020	5020	5020	829
650	20230810	092600	54764390	5020	5020	5020	5020	100
651	20230810	092500	54262390	5000	5000	5000	5000	26
652	20230810	092400	54132390	5000	5020	5020	4995	338
653	20230810	092300	52441380	5020	4990	5020	4990	2476
654	20230810	092200	40068995	4980	4980	4980	4980	0
655	20230810	092100	40068995	4980	4980	4980	4980	95
656	20230810	092000	39595895	4980	4980	4980	4980	95
657	20230810	091900	39122795	4985	4985	4985	4985	30
658	20230810	091800	38973245	4985	4985	4985	4985	2
659	20230810	091700	38963275	4970	4970	4970	4970	0
660	20230810	091600	38963275	4970	4970	4970	4970	10
661	20230810	091500	38913575	4970	4970	4970	4970	0
662	20230810	091400	38913575	4970	4970	4970	4970	71
663	20230810	091300	38560705	4990	4990	4990	4990	5
664	20230810	091200	38535755	4995	4995	4995	4995	0
665	20230810	091100	38535755	4995	4995	4995	4995	1
666	20230810	091000	38530760	4970	4975	4975	4970	50
667	20230810	090900	38282140	4975	5000	5000	4975	336
668	20230810	090800	36610490	5000	4985	5000	4985	228
669	20230810	090700	35472970	4980	4985	4985	4980	460
670	20230810	090600	33181370	4995	4970	4995	4970	1673
671	20230810	090500	24854930	4970	4960	4970	4960	910
672	20230810	090400	20337220	4955	4950	4955	4950	180
673	20230810	090300	19445345	4950	4945	4960	4945	170
674	20230810	090200	18604025	4945	4945	4945	4945	80
675	20230810	090100	18208425	4945	4970	4970	4945	102
676	20230810	090000	17704010	4925	4920	4980	4920	3597