KissMeData/030610/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190500	341689695	5080	5080	5080	5080	805
3	20230817	190400	341689695	5080	5080	5080	5080	0
4	20230817	190300	341689695	5080	5080	5080	5080	0
5	20230817	190200	341689695	5080	5080	5080	5080	0
6	20230817	190100	341689695	5080	5080	5080	5080	0
7	20230817	190000	341689695	5080	5080	5080	5080	0
8	20230817	185900	341689695	5080	5080	5080	5080	0
9	20230817	185800	341689695	5080	5080	5080	5080	0
10	20230817	185700	341689695	5080	5080	5080	5080	0
11	20230817	185600	341689695	5080	5080	5080	5080	0
12	20230817	185500	341689695	5080	5080	5080	5080	0
13	20230817	185400	341689695	5080	5080	5080	5080	0
14	20230817	185300	341689695	5080	5080	5080	5080	0
15	20230817	185200	341689695	5080	5080	5080	5080	0
16	20230817	185100	341689695	5080	5080	5080	5080	0
17	20230817	185000	341689695	5080	5080	5080	5080	0
18	20230817	184900	341689695	5080	5080	5080	5080	0
19	20230817	184800	341689695	5080	5080	5080	5080	0
20	20230817	184700	341689695	5080	5080	5080	5080	0
21	20230817	184600	341689695	5080	5080	5080	5080	0
22	20230817	184500	341689695	5080	5080	5080	5080	0
23	20230817	184400	341689695	5080	5080	5080	5080	0
24	20230817	184300	341689695	5080	5080	5080	5080	0
25	20230817	184200	341689695	5080	5080	5080	5080	0
26	20230817	184100	341689695	5080	5080	5080	5080	0
27	20230817	184000	341689695	5080	5080	5080	5080	0
28	20230817	183900	341689695	5080	5080	5080	5080	0
29	20230817	183800	341689695	5080	5080	5080	5080	0
30	20230817	183700	341689695	5080	5080	5080	5080	0
31	20230817	183600	341689695	5080	5080	5080	5080	0
32	20230817	183500	341689695	5080	5080	5080	5080	805
33	20230817	183400	341689695	5080	5080	5080	5080	0
34	20230817	183300	341689695	5080	5080	5080	5080	0
35	20230817	183200	341689695	5080	5080	5080	5080	0
36	20230817	183100	341689695	5080	5080	5080	5080	0
37	20230817	183000	341689695	5080	5080	5080	5080	0
38	20230817	182900	341689695	5080	5080	5080	5080	0
39	20230817	182800	341689695	5080	5080	5080	5080	0
40	20230817	182700	341689695	5080	5080	5080	5080	0
41	20230817	182600	341689695	5080	5080	5080	5080	0
42	20230817	182500	341689695	5080	5080	5080	5080	0
43	20230817	182400	341689695	5080	5080	5080	5080	0
44	20230817	182300	341689695	5080	5080	5080	5080	0
45	20230817	182200	341689695	5080	5080	5080	5080	0
46	20230817	182100	341689695	5080	5080	5080	5080	0
47	20230817	182000	341689695	5080	5080	5080	5080	0
48	20230817	181900	341689695	5080	5080	5080	5080	0
49	20230817	181800	341689695	5080	5080	5080	5080	0
50	20230817	181700	341689695	5080	5080	5080	5080	0
51	20230817	181600	341689695	5080	5080	5080	5080	0
52	20230817	181500	341689695	5080	5080	5080	5080	0
53	20230817	181400	341689695	5080	5080	5080	5080	0
54	20230817	181300	341689695	5080	5080	5080	5080	0
55	20230817	181200	341689695	5080	5080	5080	5080	0
56	20230817	181100	341689695	5080	5080	5080	5080	0
57	20230817	181000	341689695	5080	5080	5080	5080	0
58	20230817	180900	341689695	5080	5080	5080	5080	0
59	20230817	180800	341689695	5080	5080	5080	5080	0
60	20230817	180700	341689695	5080	5080	5080	5080	0
61	20230817	180600	341689695	5080	5080	5080	5080	0
62	20230817	180500	341689695	5080	5080	5080	5080	805
63	20230817	180400	341689695	5080	5080	5080	5080	0
64	20230817	180300	341689695	5080	5080	5080	5080	0
65	20230817	180200	341689695	5080	5080	5080	5080	0
66	20230817	180100	341689695	5080	5080	5080	5080	0
67	20230817	180000	341689695	5080	5080	5080	5080	0
68	20230817	175900	341689695	5080	5080	5080	5080	0
69	20230817	175800	341689695	5080	5080	5080	5080	0
70	20230817	175700	341689695	5080	5080	5080	5080	0
71	20230817	175600	341689695	5080	5080	5080	5080	0
72	20230817	175500	341689695	5080	5080	5080	5080	0
73	20230817	175400	341689695	5080	5080	5080	5080	0
74	20230817	175300	341689695	5080	5080	5080	5080	0
75	20230817	175200	341689695	5080	5080	5080	5080	0
76	20230817	175100	341689695	5080	5080	5080	5080	0
77	20230817	175000	341689695	5080	5080	5080	5080	0
78	20230817	174900	341689695	5080	5080	5080	5080	0
79	20230817	174800	341689695	5080	5080	5080	5080	0
80	20230817	174700	341689695	5080	5080	5080	5080	0
81	20230817	174600	341689695	5080	5080	5080	5080	0
82	20230817	174500	341689695	5080	5080	5080	5080	0
83	20230817	174400	341689695	5080	5080	5080	5080	0
84	20230817	174300	341689695	5080	5080	5080	5080	0
85	20230817	174200	341689695	5080	5080	5080	5080	0
86	20230817	174100	341689695	5080	5080	5080	5080	0
87	20230817	174000	341689695	5080	5080	5080	5080	0
88	20230817	173900	341689695	5080	5080	5080	5080	0
89	20230817	173800	341689695	5080	5080	5080	5080	0
90	20230817	173700	341689695	5080	5080	5080	5080	0
91	20230817	173600	341689695	5080	5080	5080	5080	0
92	20230817	173500	341689695	5080	5080	5080	5080	805
93	20230817	173400	341689695	5080	5080	5080	5080	0
94	20230817	173300	341689695	5080	5080	5080	5080	0
95	20230817	173200	341689695	5080	5080	5080	5080	0
96	20230817	173100	341689695	5080	5080	5080	5080	0
97	20230817	173000	341689695	5080	5080	5080	5080	0
98	20230817	172900	341689695	5080	5080	5080	5080	0
99	20230817	172800	341689695	5080	5080	5080	5080	0
100	20230817	172700	341689695	5080	5080	5080	5080	0
101	20230817	172600	341689695	5080	5080	5080	5080	0
102	20230817	172500	341689695	5080	5080	5080	5080	0
103	20230817	172400	341689695	5080	5080	5080	5080	0
104	20230817	172300	341689695	5080	5080	5080	5080	0
105	20230817	172200	341689695	5080	5080	5080	5080	0
106	20230817	172100	341689695	5080	5080	5080	5080	0
107	20230817	172000	341689695	5080	5080	5080	5080	0
108	20230817	171900	341689695	5080	5080	5080	5080	0
109	20230817	171800	341689695	5080	5080	5080	5080	0
110	20230817	171700	341689695	5080	5080	5080	5080	0
111	20230817	171600	341689695	5080	5080	5080	5080	0
112	20230817	171500	341689695	5080	5080	5080	5080	0
113	20230817	171400	341689695	5080	5080	5080	5080	0
114	20230817	171300	341689695	5080	5080	5080	5080	0
115	20230817	171200	341689695	5080	5080	5080	5080	0
116	20230817	171100	341689695	5080	5080	5080	5080	0
117	20230817	171000	341689695	5080	5080	5080	5080	0
118	20230817	170900	341689695	5080	5080	5080	5080	0
119	20230817	170800	341689695	5080	5080	5080	5080	0
120	20230817	170700	341689695	5080	5080	5080	5080	0
121	20230817	170600	341689695	5080	5080	5080	5080	0
122	20230817	170500	341689695	5080	5080	5080	5080	805
123	20230817	170400	341689695	5080	5080	5080	5080	0
124	20230817	170300	341689695	5080	5080	5080	5080	0
125	20230817	170200	341689695	5080	5080	5080	5080	0
126	20230817	170100	341689695	5080	5080	5080	5080	0
127	20230817	170000	341689695	5080	5080	5080	5080	0
128	20230817	165900	341689695	5080	5080	5080	5080	0
129	20230817	165800	341689695	5080	5080	5080	5080	0
130	20230817	165700	341689695	5080	5080	5080	5080	0
131	20230817	165600	341689695	5080	5080	5080	5080	0
132	20230817	165500	341689695	5080	5080	5080	5080	0
133	20230817	165400	341689695	5080	5080	5080	5080	0
134	20230817	165300	341689695	5080	5080	5080	5080	0
135	20230817	165200	341689695	5080	5080	5080	5080	0
136	20230817	165100	341689695	5080	5080	5080	5080	0
137	20230817	165000	341689695	5080	5080	5080	5080	0
138	20230817	164900	341689695	5080	5080	5080	5080	0
139	20230817	164800	341689695	5080	5080	5080	5080	0
140	20230817	164700	341689695	5080	5080	5080	5080	0
141	20230817	164600	341689695	5080	5080	5080	5080	0
142	20230817	164500	341689695	5080	5080	5080	5080	0
143	20230817	164400	341689695	5080	5080	5080	5080	0
144	20230817	164300	341689695	5080	5080	5080	5080	0
145	20230817	164200	341689695	5080	5080	5080	5080	0
146	20230817	164100	341689695	5080	5080	5080	5080	0
147	20230817	164000	341689695	5080	5080	5080	5080	0
148	20230817	163900	341689695	5080	5080	5080	5080	0
149	20230817	163800	341689695	5080	5080	5080	5080	0
150	20230817	163700	341689695	5080	5080	5080	5080	0
151	20230817	163600	341689695	5080	5080	5080	5080	0
152	20230817	163500	341689695	5080	5080	5080	5080	805
153	20230817	163400	341689695	5080	5080	5080	5080	0
154	20230817	163300	341689695	5080	5080	5080	5080	0
155	20230817	163200	341689695	5080	5080	5080	5080	0
156	20230817	163100	341689695	5080	5080	5080	5080	0
157	20230817	163000	341689695	5080	5080	5080	5080	0
158	20230817	162900	341689695	5080	5080	5080	5080	0
159	20230817	162800	341689695	5080	5080	5080	5080	0
160	20230817	162700	341689695	5080	5080	5080	5080	0
161	20230817	162600	341689695	5080	5080	5080	5080	0
162	20230817	162500	341689695	5080	5080	5080	5080	0
163	20230817	162400	341689695	5080	5080	5080	5080	0
164	20230817	162300	341689695	5080	5080	5080	5080	0
165	20230817	162200	341689695	5080	5080	5080	5080	0
166	20230817	162100	341689695	5080	5080	5080	5080	0
167	20230817	162000	341689695	5080	5080	5080	5080	0
168	20230817	161900	341689695	5080	5080	5080	5080	0
169	20230817	161800	341689695	5080	5080	5080	5080	0
170	20230817	161700	341689695	5080	5080	5080	5080	0
171	20230817	161600	341689695	5080	5080	5080	5080	0
172	20230817	161500	341689695	5080	5080	5080	5080	0
173	20230817	161400	341689695	5080	5080	5080	5080	0
174	20230817	161300	341689695	5080	5080	5080	5080	0
175	20230817	161200	341689695	5080	5080	5080	5080	0
176	20230817	161100	341689695	5080	5080	5080	5080	0
177	20230817	161000	341689695	5080	5080	5080	5080	0
178	20230817	160900	341689695	5080	5080	5080	5080	0
179	20230817	160800	341689695	5080	5080	5080	5080	0
180	20230817	160700	341689695	5080	5080	5080	5080	0
181	20230817	160600	341689695	5080	5080	5080	5080	0
182	20230817	160500	341689695	5080	5080	5080	5080	805
183	20230817	160400	341689695	5080	5080	5080	5080	0
184	20230817	160300	341689695	5080	5080	5080	5080	0
185	20230817	160200	341689695	5080	5080	5080	5080	0
186	20230817	160100	341689695	5080	5080	5080	5080	0
187	20230817	160000	341689695	5080	5080	5080	5080	0
188	20230817	155900	341689695	5080	5080	5080	5080	0
189	20230817	155800	341689695	5080	5080	5080	5080	0
190	20230817	155700	341689695	5080	5080	5080	5080	0
191	20230817	155600	341689695	5080	5080	5080	5080	0
192	20230817	155500	341689695	5080	5080	5080	5080	0
193	20230817	155400	341689695	5080	5080	5080	5080	0
194	20230817	155300	341689695	5080	5080	5080	5080	0
195	20230817	155200	341689695	5080	5080	5080	5080	0
196	20230817	155100	341689695	5080	5080	5080	5080	0
197	20230817	155000	341689695	5080	5080	5080	5080	0
198	20230817	154900	341689695	5080	5080	5080	5080	0
199	20230817	154800	341689695	5080	5080	5080	5080	0
200	20230817	154700	341689695	5080	5080	5080	5080	0
201	20230817	154600	341689695	5080	5080	5080	5080	0
202	20230817	154500	341689695	5080	5080	5080	5080	0
203	20230817	154400	341689695	5080	5080	5080	5080	0
204	20230817	154300	341689695	5080	5080	5080	5080	0
205	20230817	154200	341689695	5080	5080	5080	5080	0
206	20230817	154100	341689695	5080	5080	5080	5080	0
207	20230817	154000	341689695	5080	5080	5080	5080	0
208	20230817	153900	341689695	5080	5080	5080	5080	0
209	20230817	153800	341689695	5080	5080	5080	5080	0
210	20230817	153700	341689695	5080	5080	5080	5080	0
211	20230817	153600	341689695	5080	5080	5080	5080	0
212	20230817	153500	341689695	5080	5080	5080	5080	805
213	20230817	153400	341689695	5080	5080	5080	5080	0
214	20230817	153300	341689695	5080	5080	5080	5080	0
215	20230817	153200	341689695	5080	5080	5080	5080	0
216	20230817	153100	341689695	5080	5080	5080	5080	0
217	20230817	153000	341689695	5080	5080	5080	5080	805
218	20230817	152900	337600295	5050	5050	5050	5050	0
219	20230817	152800	337600295	5050	5050	5050	5050	0
220	20230817	152700	337600295	5050	5050	5050	5050	0
221	20230817	152600	337600295	5050	5050	5050	5050	0
222	20230817	152500	337600295	5050	5050	5050	5050	0
223	20230817	152400	337600295	5050	5050	5050	5050	0
224	20230817	152300	337600295	5050	5050	5050	5050	0
225	20230817	152200	337600295	5050	5050	5050	5050	0
226	20230817	152100	337600295	5050	5050	5050	5050	0
227	20230817	152000	337600295	5050	5050	5050	5050	0
228	20230817	151900	337600295	5050	5050	5050	5050	23
229	20230817	151800	337484145	5050	5050	5050	5050	20
230	20230817	151700	337383145	5050	5050	5050	5050	40
231	20230817	151600	337181145	5050	5050	5050	5050	37
232	20230817	151500	336994295	5060	5060	5060	5060	5
233	20230817	151400	336968995	5050	5060	5060	5050	40
234	20230817	151300	336766985	5050	5050	5050	5050	40
235	20230817	151200	336564985	5050	5050	5050	5050	34
236	20230817	151100	336393285	5050	5050	5050	5050	35
237	20230817	151000	336216535	5040	5040	5040	5040	0
238	20230817	150900	336216535	5040	5050	5050	5040	43
239	20230817	150800	335999795	5040	5050	5050	5040	36
240	20230817	150700	335818345	5040	5050	5050	5040	39
241	20230817	150600	335621775	5040	5040	5040	5040	0
242	20230817	150500	335621775	5040	5050	5050	5040	41
243	20230817	150400	335415115	5050	5050	5050	5050	34
244	20230817	150300	335243415	5050	5060	5060	5050	41
245	20230817	150200	335036355	5060	5060	5060	5060	0
246	20230817	150100	335036355	5060	5060	5060	5060	0
247	20230817	150000	335036355	5060	5060	5060	5060	99
248	20230817	145900	334535415	5060	5060	5060	5060	2
249	20230817	145800	334525295	5040	5040	5040	5040	35
250	20230817	145700	334348895	5070	5070	5070	5070	0
251	20230817	145600	334348895	5070	5070	5070	5070	0
252	20230817	145500	334348895	5070	5070	5070	5070	0
253	20230817	145400	334348895	5070	5070	5070	5070	100
254	20230817	145300	333841895	5070	5020	5070	5020	41
255	20230817	145200	333635875	5020	5020	5020	5020	0
256	20230817	145100	333635875	5020	5020	5020	5020	38
257	20230817	145000	333445115	5070	5020	5070	5020	35
258	20230817	144900	333269365	5020	5020	5020	5020	0
259	20230817	144800	333269365	5020	5020	5020	5020	40
260	20230817	144700	333068565	5070	5020	5070	5020	37
261	20230817	144600	332882775	5020	5020	5020	5020	0
262	20230817	144500	332882775	5020	5030	5030	5020	42
263	20230817	144400	332671925	5070	5070	5070	5070	1
264	20230817	144300	332666855	5020	5030	5040	5020	50
265	20230817	144200	332415735	5070	5070	5070	5070	0
266	20230817	144100	332415735	5070	5020	5070	5020	74
267	20230817	144000	332042305	5030	5040	5040	5030	26
268	20230817	143900	331911505	5030	5030	5030	5030	0
269	20230817	143800	331911505	5030	5030	5030	5030	39
270	20230817	143700	331715335	5030	5040	5040	5030	40
271	20230817	143600	331514085	5040	5040	5040	5040	0
272	20230817	143500	331514085	5040	5040	5040	5040	0
273	20230817	143400	331514085	5040	5040	5040	5040	102
274	20230817	143300	331000005	5030	5030	5030	5030	0
275	20230817	143200	331000005	5030	5030	5030	5030	37
276	20230817	143100	330813895	5030	5030	5030	5030	35
277	20230817	143000	330637845	5030	5030	5030	5030	0
278	20230817	142900	330637845	5030	5030	5030	5030	36
279	20230817	142800	330456765	5030	5030	5030	5030	35
280	20230817	142700	330280715	5030	5030	5030	5030	0
281	20230817	142600	330280715	5030	5030	5030	5030	39
282	20230817	142500	330084545	5030	5030	5030	5030	33
283	20230817	142400	329918555	5030	5030	5030	5030	0
284	20230817	142300	329918555	5030	5030	5030	5030	39
285	20230817	142200	329722385	5030	5030	5030	5030	35
286	20230817	142100	329546335	5030	5030	5030	5030	0
287	20230817	142000	329546335	5030	5030	5030	5030	39
288	20230817	141900	329350165	5030	5030	5030	5030	0
289	20230817	141800	329350165	5030	5030	5030	5030	58
290	20230817	141700	329058425	5030	5030	5030	5030	34
291	20230817	141600	328887405	5040	5040	5040	5040	10
292	20230817	141500	328837005	5030	5040	5040	5030	42
293	20230817	141400	328625715	5030	5030	5030	5030	0
294	20230817	141300	328625715	5030	5030	5030	5030	35
295	20230817	141200	328449665	5030	5030	5030	5030	36
296	20230817	141100	328268585	5030	5030	5030	5030	0
297	20230817	141000	328268585	5030	5030	5030	5030	35
298	20230817	140900	328092535	5030	5030	5030	5030	0
299	20230817	140800	328092535	5030	5030	5030	5030	37
300	20230817	140700	327906425	5030	5030	5030	5030	34
301	20230817	140600	327735405	5030	5030	5030	5030	38
302	20230817	140500	327544265	5030	5030	5030	5030	0
303	20230817	140400	327544265	5030	5030	5030	5030	38
304	20230817	140300	327353125	5030	5030	5030	5030	0
305	20230817	140200	327353125	5030	5030	5030	5030	39
306	20230817	140100	327156955	5030	5030	5030	5030	40
307	20230817	140000	326955755	5040	5040	5040	5040	15
308	20230817	135900	326880155	5040	5040	5040	5040	0
309	20230817	135800	326880155	5040	5040	5040	5040	38
310	20230817	135700	326688635	5040	5040	5040	5040	34
311	20230817	135600	326517275	5040	5040	5040	5040	0
312	20230817	135500	326517275	5040	5040	5040	5040	36
313	20230817	135400	326335835	5040	5040	5040	5040	40
314	20230817	135300	326134235	5040	5040	5040	5040	0
315	20230817	135200	326134235	5040	5050	5050	5040	36
316	20230817	135100	325952785	5040	5040	5040	5040	33
317	20230817	135000	325786465	5080	5080	5080	5080	4
318	20230817	134900	325766145	5040	5040	5040	5040	38
319	20230817	134800	325574625	5080	5040	5080	5040	43
320	20230817	134700	325357745	5080	5080	5080	5080	4
321	20230817	134600	325337425	5040	5040	5040	5040	39
322	20230817	134500	325140865	5080	5080	5080	5080	1
323	20230817	134400	325135785	5040	5080	5080	5040	35
324	20230817	134300	324959345	5040	5040	5040	5040	68
325	20230817	134200	324616625	5050	5050	5050	5050	0
326	20230817	134100	324616625	5050	5050	5050	5050	54
327	20230817	134000	324343925	5040	5040	5040	5040	40
328	20230817	133900	324142325	5040	5040	5040	5040	21
329	20230817	133800	324036485	5040	5040	5040	5040	34
330	20230817	133700	323865125	5050	5040	5050	5040	36
331	20230817	133600	323683665	5040	5040	5040	5040	0
332	20230817	133500	323683665	5040	5040	5040	5040	35
333	20230817	133400	323507265	5040	5050	5050	5040	38
334	20230817	133300	323315705	5040	5050	5050	5040	34
335	20230817	133200	323144335	5040	5040	5040	5040	0
336	20230817	133100	323144335	5040	5040	5040	5040	36
337	20230817	133000	322962895	5040	5040	5040	5040	0
338	20230817	132900	322962895	5040	5040	5040	5040	39
339	20230817	132800	322766335	5040	5080	5080	5040	43
340	20230817	132700	322549535	5050	5060	5060	5050	15
341	20230817	132600	322473745	5040	5040	5040	5040	37
342	20230817	132500	322287265	5050	5050	5050	5050	4
343	20230817	132400	322267065	5040	5050	5050	5040	39
344	20230817	132300	322070485	5040	5040	5040	5040	0
345	20230817	132200	322070485	5040	5050	5050	5040	34
346	20230817	132100	321899115	5040	5050	5050	5040	39
347	20230817	132000	321702535	5080	5080	5080	5080	1
348	20230817	131900	321697455	5040	5050	5050	5040	41
349	20230817	131800	321490795	5040	5040	5040	5040	35
350	20230817	131700	321314395	5050	5050	5050	5050	5
351	20230817	131600	321289145	5050	5050	5050	5050	37
352	20230817	131500	321102295	5050	5050	5050	5050	0
353	20230817	131400	321102295	5050	5060	5060	5050	35
354	20230817	131300	320925535	5080	5060	5080	5050	40
355	20230817	131200	320723485	5050	5050	5050	5050	0
356	20230817	131100	320723485	5050	5050	5050	5050	40
357	20230817	131000	320521485	5050	5050	5050	5050	34
358	20230817	130900	320349785	5050	5050	5050	5050	0
359	20230817	130800	320349785	5050	5050	5050	5050	34
360	20230817	130700	320178085	5050	5050	5050	5050	37
361	20230817	130600	319991235	5080	5080	5080	5080	1
362	20230817	130500	319986155	5050	5050	5050	5050	35
363	20230817	130400	319809405	5050	5050	5050	5050	40
364	20230817	130300	319607405	5050	5050	5050	5050	140
365	20230817	130200	318900405	5050	5080	5080	5050	40
366	20230817	130100	318698315	5080	5080	5080	5080	2
367	20230817	130000	318688155	5050	5050	5050	5050	39
368	20230817	125900	318491205	5080	5050	5080	5050	38
369	20230817	125800	318299275	5060	5080	5080	5060	31
370	20230817	125700	318142395	5050	5050	5050	5050	4
371	20230817	125600	318122195	5050	5050	5050	5050	42
372	20230817	125500	317910095	5050	5050	5050	5050	8
373	20230817	125400	317869695	5050	5050	5050	5050	36
374	20230817	125300	317687895	5050	5050	5050	5050	56
375	20230817	125200	317405095	5080	5050	5080	5050	3
376	20230817	125100	317389915	5050	5080	5080	5050	40
377	20230817	125000	317187885	5050	5060	5060	5050	37
378	20230817	124900	317001025	5050	5050	5050	5050	0
379	20230817	124800	317001025	5050	5060	5060	5050	48
380	20230817	124700	316758535	5050	5050	5050	5050	0
381	20230817	124600	316758535	5050	5050	5050	5050	40
382	20230817	124500	316556535	5080	5060	5080	5050	41
383	20230817	124400	316349435	5060	5060	5060	5060	0
384	20230817	124300	316349435	5060	5060	5060	5060	29
385	20230817	124200	316202695	5050	5060	5060	5050	44
386	20230817	124100	315980455	5050	5050	5050	5050	0
387	20230817	124000	315980455	5050	5050	5050	5050	38
388	20230817	123900	315788555	5050	5050	5050	5050	33
389	20230817	123800	315621905	5080	5080	5080	5080	1
390	20230817	123700	315616825	5050	5050	5050	5050	37
391	20230817	123600	315429975	5050	5050	5050	5050	35
392	20230817	123500	315253225	5050	5050	5050	5050	0
393	20230817	123400	315253225	5050	5060	5060	5050	41
394	20230817	123300	315046155	5050	5050	5050	5050	0
395	20230817	123200	315046155	5050	5050	5050	5050	40
396	20230817	123100	314844155	5050	5050	5080	5050	35
397	20230817	123000	314667375	5050	5050	5050	5050	37
398	20230817	122900	314480525	5050	5050	5050	5050	0
399	20230817	122800	314480525	5050	5080	5080	5050	40
400	20230817	122700	314278495	5050	5050	5050	5050	37
401	20230817	122600	314091645	5050	5050	5050	5050	0
402	20230817	122500	314091645	5050	5050	5050	5050	37
403	20230817	122400	313904795	5080	5050	5080	5050	37
404	20230817	122300	313717915	5050	5090	5090	5050	71
405	20230817	122200	313359325	5050	5050	5050	5050	35
406	20230817	122100	313182575	5050	5050	5050	5050	38
407	20230817	122000	312990675	5050	5050	5050	5050	0
408	20230817	121900	312990675	5050	5050	5050	5050	34
409	20230817	121800	312818975	5050	5060	5060	5050	35
410	20230817	121700	312642215	5090	5090	5090	5090	3
411	20230817	121600	312626945	5050	5050	5050	5050	37
412	20230817	121500	312440095	5050	5060	5060	5050	36
413	20230817	121400	312258285	5050	5060	5060	5050	34
414	20230817	121300	312086575	5050	5050	5050	5050	0
415	20230817	121200	312086575	5050	5090	5090	5050	44
416	20230817	121100	311864005	5090	5080	5090	5080	41
417	20230817	121000	311655425	5050	5080	5080	5050	40
418	20230817	120900	311453395	5050	5050	5050	5050	39
419	20230817	120800	311256445	5060	5060	5060	5060	20
420	20230817	120700	311155245	5060	5060	5060	5060	33
421	20230817	120600	310988265	5060	5060	5060	5060	0
422	20230817	120500	310988265	5060	5060	5060	5060	38
423	20230817	120400	310795985	5050	5050	5050	5050	35
424	20230817	120300	310619235	5080	5080	5080	5080	1
425	20230817	120200	310614155	5050	5080	5080	5050	95
426	20230817	120100	310133735	5070	5070	5070	5070	0
427	20230817	120000	310133735	5070	5070	5070	5070	200
428	20230817	115900	309119735	5050	5050	5050	5050	40
429	20230817	115800	308917735	5050	5080	5080	5050	37
430	20230817	115700	308730855	5080	5080	5080	5080	0
431	20230817	115600	308730855	5080	5050	5080	5050	78
432	20230817	115500	308336925	5050	5040	5050	5040	59
433	20230817	115400	308039135	5050	5050	5050	5050	39
434	20230817	115300	307842185	5050	5050	5050	5050	36
435	20230817	115200	307660385	5050	5050	5050	5050	38
436	20230817	115100	307468485	5060	5060	5060	5060	22
437	20230817	115000	307357165	5060	5060	5060	5060	0
438	20230817	114900	307357165	5060	5080	5080	5060	35
439	20230817	114800	307180045	5080	5080	5080	5080	0
440	20230817	114700	307180045	5080	5080	5080	5080	0
441	20230817	114600	307180045	5080	5060	5080	5060	22
442	20230817	114500	307068325	5080	5080	5080	5080	20
443	20230817	114400	306966725	5070	5070	5070	5060	3670
444	20230817	114300	288361325	5080	5080	5080	5080	0
445	20230817	114200	288361325	5080	5080	5080	5080	2
446	20230817	114100	288351165	5080	5080	5080	5080	100
447	20230817	114000	287843165	5100	5100	5110	5100	230
448	20230817	113900	286670145	5090	5090	5090	5090	454
449	20230817	113800	284359285	5090	5090	5090	5090	20
450	20230817	113700	284257485	5130	5090	5140	5070	814
451	20230817	113600	280113415	5150	5090	5150	5050	248
452	20230817	113500	278851125	5110	5110	5110	5110	192
453	20230817	113400	277870005	5090	5110	5120	5070	1527
454	20230817	113300	270074105	5150	5100	5150	5100	705
455	20230817	113200	266469605	5320	5320	5320	5320	0
456	20230817	113100	266469605	5320	5030	5320	5030	5980
457	20230817	113000	235749365	5030	5030	5030	5030	0
458	20230817	112900	235749365	5030	5030	5030	5030	36
459	20230817	112800	235568285	5020	5050	5050	5020	41
460	20230817	112700	235362405	5040	5040	5040	5040	0
461	20230817	112600	235362405	5040	5040	5040	5040	100
462	20230817	112500	234858405	5040	5040	5040	5040	3
463	20230817	112400	234843285	5030	5020	5030	5020	162
464	20230817	112300	234028785	5030	5030	5030	5030	1
465	20230817	112200	234023755	5030	5030	5030	5030	2
466	20230817	112100	234013695	5030	5020	5030	5020	251
467	20230817	112000	232753655	5020	5020	5020	5020	101
468	20230817	111900	232246635	5020	5020	5020	5010	42
469	20230817	111800	232036185	5010	5020	5020	5010	39
470	20230817	111700	231840785	5020	5020	5020	5020	1
471	20230817	111600	231835765	5020	5020	5020	5010	37
472	20230817	111500	231650375	5020	5010	5020	5010	35
473	20230817	111400	231475015	5020	5020	5020	5010	37
474	20230817	111300	231289615	5020	5010	5020	5010	37
475	20230817	111200	231104235	5020	5020	5020	5020	3
476	20230817	111100	231089175	5020	5010	5020	5010	502
477	20230817	111000	228574135	5020	5010	5020	5010	3
478	20230817	110900	228559095	5010	5010	5010	5010	700
479	20230817	110800	225052095	5020	5020	5020	5010	2002
480	20230817	110700	215021415	5030	5030	5030	5030	10
481	20230817	110600	214971115	5020	5020	5020	5020	363
482	20230817	110500	213148855	5020	5020	5020	5020	200
483	20230817	110400	212144855	5020	5020	5020	5020	189
484	20230817	110300	211196075	5020	5020	5020	5020	86
485	20230817	110200	210764355	5030	5030	5030	5030	0
486	20230817	110100	210764355	5030	5020	5030	5020	114
487	20230817	110000	210192065	5020	5010	5020	5010	1075
488	20230817	105900	204806085	5000	5000	5000	5000	260
489	20230817	105800	203506085	5000	5000	5000	5000	39
490	20230817	105700	203311085	5000	5010	5010	5000	44
491	20230817	105600	203091035	4995	4995	4995	4995	0
492	20230817	105500	203091035	4995	5000	5000	4995	41
493	20230817	105400	202886235	4995	5000	5000	4995	35
494	20230817	105300	202711405	4995	4995	4995	4995	0
495	20230817	105200	202711405	4995	5000	5000	4995	40
496	20230817	105100	202511595	4995	5000	5000	4995	43
497	20230817	105000	202296795	5000	5000	5000	5000	11
498	20230817	104900	202241795	4995	5000	5000	4995	37
499	20230817	104800	202056975	4995	4995	4995	4995	34
500	20230817	104700	201887145	4995	4995	4995	4995	0
501	20230817	104600	201887145	4995	4995	4995	4995	35
502	20230817	104500	201712320	4995	4995	4995	4995	34
503	20230817	104400	201542490	4995	4995	4995	4995	33
504	20230817	104300	201377655	4995	4995	4995	4995	0
505	20230817	104200	201377655	4995	4995	4995	4995	40
506	20230817	104100	201177855	4995	4995	4995	4995	36
507	20230817	104000	200998035	5020	4995	5020	4995	37
508	20230817	103900	200813120	4995	4995	4995	4995	0
509	20230817	103800	200813120	4995	4995	4995	4995	33
510	20230817	103700	200648285	4995	4995	4995	4995	36
511	20230817	103600	200468465	4995	4995	4995	4995	39
512	20230817	103500	200273660	5010	5010	5010	5010	0
513	20230817	103400	200273660	5010	5010	5010	5010	0
514	20230817	103300	200273660	5010	4995	5010	4995	126
515	20230817	103200	199642940	4995	4995	4995	4995	0
516	20230817	103100	199642940	4995	4995	4995	4995	40
517	20230817	103000	199443140	5000	5000	5000	5000	0
518	20230817	102900	199443140	5000	5000	5000	5000	0
519	20230817	102800	199443140	5000	5000	5000	5000	0
520	20230817	102700	199443140	5000	5000	5000	5000	0
521	20230817	102600	199443140	5000	4995	5000	4995	237
522	20230817	102500	198258325	4995	4995	4995	4995	0
523	20230817	102400	198258325	4995	5000	5000	4995	49
524	20230817	102300	198013525	5000	4995	5000	4995	43
525	20230817	102200	197798715	4990	4990	4990	4990	0
526	20230817	102100	197798715	4990	5000	5000	4990	336
527	20230817	102000	196119115	5000	4995	5000	4995	110
528	20230817	101900	195569615	4995	4990	4995	4990	134
529	20230817	101800	194900455	4990	4990	4990	4990	0
530	20230817	101700	194900455	4990	4990	4990	4990	0
531	20230817	101600	194900455	4990	4990	4990	4990	0
532	20230817	101500	194900455	4990	4990	4990	4990	0
533	20230817	101400	194900455	4990	4990	4990	4990	0
534	20230817	101300	194900455	4990	4990	4990	4990	0
535	20230817	101200	194900455	4990	4990	4990	4990	255
536	20230817	101100	193628005	4990	4990	4990	4990	5
537	20230817	101000	193603055	4990	4990	4990	4990	15
538	20230817	100900	193528205	4990	4985	4990	4985	463
539	20230817	100800	191218500	4990	4990	4990	4990	10
540	20230817	100700	191168600	4985	4985	4985	4985	0
541	20230817	100600	191168600	4985	4985	4985	4980	184
542	20230817	100500	190251390	4985	4985	4985	4985	0
543	20230817	100400	190251390	4985	4985	4985	4985	0
544	20230817	100300	190251390	4985	4980	4985	4980	260
545	20230817	100200	188955475	4985	4985	4985	4985	0
546	20230817	100100	188955475	4985	4980	4985	4980	60
547	20230817	100000	188656570	4980	4980	4980	4980	38
548	20230817	095900	188467330	4985	4985	4985	4985	0
549	20230817	095800	188467330	4985	4985	4985	4985	1
550	20230817	095700	188462345	4985	4985	4985	4985	888
551	20230817	095600	184035665	4985	4985	4985	4985	0
552	20230817	095500	184035665	4985	4985	4985	4985	1
553	20230817	095400	184030680	4980	4980	4980	4980	60
554	20230817	095300	183731880	4980	4980	4980	4980	560
555	20230817	095200	180943080	4975	4975	4975	4975	36
556	20230817	095100	180763980	4980	4980	4980	4980	4
557	20230817	095000	180744060	4980	4980	4980	4980	3
558	20230817	094900	180729120	4980	4980	4980	4980	0
559	20230817	094800	180729120	4980	4980	4980	4980	0
560	20230817	094700	180729120	4980	4980	4980	4980	61
561	20230817	094600	180425340	4980	4980	4980	4975	155
562	20230817	094500	179653710	4980	4980	4980	4980	77
563	20230817	094400	179270250	4980	4980	4980	4980	0
564	20230817	094300	179270250	4980	4980	4980	4980	0
565	20230817	094200	179270250	4980	4980	4980	4980	120
566	20230817	094100	178672650	4975	4980	4980	4975	40
567	20230817	094000	178473645	4980	4980	4980	4980	11
568	20230817	093900	178418865	4980	4980	4980	4975	49
569	20230817	093800	178175035	4975	4985	4985	4975	85
570	20230817	093700	177752140	4985	4985	4985	4985	100
571	20230817	093600	177253640	4985	4970	4985	4970	192
572	20230817	093500	176298840	4975	4975	4975	4975	22
573	20230817	093400	176189390	4975	4970	4980	4970	1637
574	20230817	093300	168053390	4980	4975	4990	4970	1123
575	20230817	093200	162470950	4980	4980	4990	4975	4271
576	20230817	093100	141204875	4985	4995	4995	4985	4237
577	20230817	093000	120072270	4990	4995	4995	4990	1993
578	20230817	092900	110117405	4995	4995	4995	4995	1542
579	20230817	092800	102415115	5000	4995	5000	4995	112
580	20230817	092700	101855670	4990	4990	4990	4990	0
581	20230817	092600	101855670	4990	4995	5000	4990	1200
582	20230817	092500	95865755	4990	4990	4990	4990	283
583	20230817	092400	94453585	4985	4985	4985	4980	42
584	20230817	092300	94244410	4985	4985	4985	4985	55
585	20230817	092200	93970235	4980	4985	4990	4980	1060
586	20230817	092100	88691220	4985	4985	4985	4980	42
587	20230817	092000	88482050	4980	4985	4985	4980	1286
588	20230817	091900	82071455	4985	4985	4985	4985	0
589	20230817	091800	82071455	4985	4990	4990	4985	688
590	20230817	091700	78641765	4990	4990	4990	4990	3056
591	20230817	091600	63392325	4995	4995	4995	4995	269
592	20230817	091500	62048670	5010	4995	5010	4995	2000
593	20230817	091400	52030265	4990	4985	4995	4985	481
594	20230817	091300	49631320	4990	4990	4990	4990	170
595	20230817	091200	48783020	4990	4995	4995	4985	688
596	20230817	091100	45349735	5000	5000	5010	4995	85
597	20230817	091000	44924510	5010	5000	5010	5000	2355
598	20230817	090900	33149110	5000	5000	5010	5000	1070
599	20230817	090800	27799000	5000	5010	5020	5000	2360
600	20230817	090700	15998860	5010	5010	5010	5010	1200
601	20230817	090600	9986860	5010	5020	5020	5010	128
602	20230817	090500	9344310	5010	5030	5030	5010	952
603	20230817	090400	4571200	5050	5070	5070	5040	12
604	20230817	090300	4510660	5070	5070	5070	5070	0
605	20230817	090200	4510660	5070	5030	5070	5030	124
606	20230817	090100	3886080	5050	5040	5100	5020	478
607	20230817	090000	1479640	5050	5050	5050	5040	293