KissMeData/030610/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	190300	333133660	5030	5030	5030	5030	1127
3	20230824	190200	333133660	5030	5030	5030	5030	0
4	20230824	190100	333133660	5030	5030	5030	5030	0
5	20230824	190000	333133660	5030	5030	5030	5030	0
6	20230824	185900	333133660	5030	5030	5030	5030	0
7	20230824	185800	333133660	5030	5030	5030	5030	0
8	20230824	185700	333133660	5030	5030	5030	5030	0
9	20230824	185600	333133660	5030	5030	5030	5030	0
10	20230824	185500	333133660	5030	5030	5030	5030	0
11	20230824	185400	333133660	5030	5030	5030	5030	0
12	20230824	185300	333133660	5030	5030	5030	5030	0
13	20230824	185200	333133660	5030	5030	5030	5030	0
14	20230824	185100	333133660	5030	5030	5030	5030	0
15	20230824	185000	333133660	5030	5030	5030	5030	0
16	20230824	184900	333133660	5030	5030	5030	5030	0
17	20230824	184800	333133660	5030	5030	5030	5030	0
18	20230824	184700	333133660	5030	5030	5030	5030	0
19	20230824	184600	333133660	5030	5030	5030	5030	0
20	20230824	184500	333133660	5030	5030	5030	5030	0
21	20230824	184400	333133660	5030	5030	5030	5030	0
22	20230824	184300	333133660	5030	5030	5030	5030	0
23	20230824	184200	333133660	5030	5030	5030	5030	0
24	20230824	184100	333133660	5030	5030	5030	5030	0
25	20230824	184000	333133660	5030	5030	5030	5030	0
26	20230824	183900	333133660	5030	5030	5030	5030	0
27	20230824	183800	333133660	5030	5030	5030	5030	0
28	20230824	183700	333133660	5030	5030	5030	5030	0
29	20230824	183600	333133660	5030	5030	5030	5030	0
30	20230824	183500	333133660	5030	5030	5030	5030	0
31	20230824	183400	333133660	5030	5030	5030	5030	0
32	20230824	183300	333133660	5030	5030	5030	5030	1127
33	20230824	183200	333133660	5030	5030	5030	5030	0
34	20230824	183100	333133660	5030	5030	5030	5030	0
35	20230824	183000	333133660	5030	5030	5030	5030	0
36	20230824	182900	333133660	5030	5030	5030	5030	0
37	20230824	182800	333133660	5030	5030	5030	5030	0
38	20230824	182700	333133660	5030	5030	5030	5030	0
39	20230824	182600	333133660	5030	5030	5030	5030	0
40	20230824	182500	333133660	5030	5030	5030	5030	0
41	20230824	182400	333133660	5030	5030	5030	5030	0
42	20230824	182300	333133660	5030	5030	5030	5030	0
43	20230824	182200	333133660	5030	5030	5030	5030	0
44	20230824	182100	333133660	5030	5030	5030	5030	0
45	20230824	182000	333133660	5030	5030	5030	5030	0
46	20230824	181900	333133660	5030	5030	5030	5030	0
47	20230824	181800	333133660	5030	5030	5030	5030	0
48	20230824	181700	333133660	5030	5030	5030	5030	0
49	20230824	181600	333133660	5030	5030	5030	5030	0
50	20230824	181500	333133660	5030	5030	5030	5030	0
51	20230824	181400	333133660	5030	5030	5030	5030	0
52	20230824	181300	333133660	5030	5030	5030	5030	0
53	20230824	181200	333133660	5030	5030	5030	5030	0
54	20230824	181100	333133660	5030	5030	5030	5030	0
55	20230824	181000	333133660	5030	5030	5030	5030	0
56	20230824	180900	333133660	5030	5030	5030	5030	0
57	20230824	180800	333133660	5030	5030	5030	5030	0
58	20230824	180700	333133660	5030	5030	5030	5030	0
59	20230824	180600	333133660	5030	5030	5030	5030	0
60	20230824	180500	333133660	5030	5030	5030	5030	0
61	20230824	180400	333133660	5030	5030	5030	5030	0
62	20230824	180300	333133660	5030	5030	5030	5030	1127
63	20230824	180200	333133660	5030	5030	5030	5030	0
64	20230824	180100	333133660	5030	5030	5030	5030	0
65	20230824	180000	333133660	5030	5030	5030	5030	0
66	20230824	175900	333133660	5030	5030	5030	5030	0
67	20230824	175800	333133660	5030	5030	5030	5030	0
68	20230824	175700	333133660	5030	5030	5030	5030	0
69	20230824	175600	333133660	5030	5030	5030	5030	0
70	20230824	175500	333133660	5030	5030	5030	5030	0
71	20230824	175400	333133660	5030	5030	5030	5030	0
72	20230824	175300	333133660	5030	5030	5030	5030	0
73	20230824	175200	333133660	5030	5030	5030	5030	0
74	20230824	175100	333133660	5030	5030	5030	5030	0
75	20230824	175000	333133660	5030	5030	5030	5030	0
76	20230824	174900	333133660	5030	5030	5030	5030	0
77	20230824	174800	333133660	5030	5030	5030	5030	0
78	20230824	174700	333133660	5030	5030	5030	5030	0
79	20230824	174600	333133660	5030	5030	5030	5030	0
80	20230824	174500	333133660	5030	5030	5030	5030	0
81	20230824	174400	333133660	5030	5030	5030	5030	0
82	20230824	174300	333133660	5030	5030	5030	5030	0
83	20230824	174200	333133660	5030	5030	5030	5030	0
84	20230824	174100	333133660	5030	5030	5030	5030	0
85	20230824	174000	333133660	5030	5030	5030	5030	0
86	20230824	173900	333133660	5030	5030	5030	5030	0
87	20230824	173800	333133660	5030	5030	5030	5030	0
88	20230824	173700	333133660	5030	5030	5030	5030	0
89	20230824	173600	333133660	5030	5030	5030	5030	0
90	20230824	173500	333133660	5030	5030	5030	5030	0
91	20230824	173400	333133660	5030	5030	5030	5030	0
92	20230824	173300	333133660	5030	5030	5030	5030	1127
93	20230824	173200	333133660	5030	5030	5030	5030	0
94	20230824	173100	333133660	5030	5030	5030	5030	0
95	20230824	173000	333133660	5030	5030	5030	5030	0
96	20230824	172900	333133660	5030	5030	5030	5030	0
97	20230824	172800	333133660	5030	5030	5030	5030	0
98	20230824	172700	333133660	5030	5030	5030	5030	0
99	20230824	172600	333133660	5030	5030	5030	5030	0
100	20230824	172500	333133660	5030	5030	5030	5030	0
101	20230824	172400	333133660	5030	5030	5030	5030	0
102	20230824	172300	333133660	5030	5030	5030	5030	0
103	20230824	172200	333133660	5030	5030	5030	5030	0
104	20230824	172100	333133660	5030	5030	5030	5030	0
105	20230824	172000	333133660	5030	5030	5030	5030	0
106	20230824	171900	333133660	5030	5030	5030	5030	0
107	20230824	171800	333133660	5030	5030	5030	5030	0
108	20230824	171700	333133660	5030	5030	5030	5030	0
109	20230824	171600	333133660	5030	5030	5030	5030	0
110	20230824	171500	333133660	5030	5030	5030	5030	0
111	20230824	171400	333133660	5030	5030	5030	5030	0
112	20230824	171300	333133660	5030	5030	5030	5030	0
113	20230824	171200	333133660	5030	5030	5030	5030	0
114	20230824	171100	333133660	5030	5030	5030	5030	0
115	20230824	171000	333133660	5030	5030	5030	5030	0
116	20230824	170900	333133660	5030	5030	5030	5030	0
117	20230824	170800	333133660	5030	5030	5030	5030	0
118	20230824	170700	333133660	5030	5030	5030	5030	0
119	20230824	170600	333133660	5030	5030	5030	5030	0
120	20230824	170500	333133660	5030	5030	5030	5030	0
121	20230824	170400	333133660	5030	5030	5030	5030	0
122	20230824	170300	333133660	5030	5030	5030	5030	1127
123	20230824	170200	333133660	5030	5030	5030	5030	0
124	20230824	170100	333133660	5030	5030	5030	5030	0
125	20230824	170000	333133660	5030	5030	5030	5030	0
126	20230824	165900	333133660	5030	5030	5030	5030	0
127	20230824	165800	333133660	5030	5030	5030	5030	0
128	20230824	165700	333133660	5030	5030	5030	5030	0
129	20230824	165600	333133660	5030	5030	5030	5030	0
130	20230824	165500	333133660	5030	5030	5030	5030	0
131	20230824	165400	333133660	5030	5030	5030	5030	0
132	20230824	165300	333133660	5030	5030	5030	5030	0
133	20230824	165200	333133660	5030	5030	5030	5030	0
134	20230824	165100	333133660	5030	5030	5030	5030	0
135	20230824	165000	333133660	5030	5030	5030	5030	0
136	20230824	164900	333133660	5030	5030	5030	5030	0
137	20230824	164800	333133660	5030	5030	5030	5030	0
138	20230824	164700	333133660	5030	5030	5030	5030	0
139	20230824	164600	333133660	5030	5030	5030	5030	0
140	20230824	164500	333133660	5030	5030	5030	5030	0
141	20230824	164400	333133660	5030	5030	5030	5030	0
142	20230824	164300	333133660	5030	5030	5030	5030	0
143	20230824	164200	333133660	5030	5030	5030	5030	0
144	20230824	164100	333133660	5030	5030	5030	5030	0
145	20230824	164000	333133660	5030	5030	5030	5030	0
146	20230824	163900	333133660	5030	5030	5030	5030	0
147	20230824	163800	333133660	5030	5030	5030	5030	0
148	20230824	163700	333133660	5030	5030	5030	5030	0
149	20230824	163600	333133660	5030	5030	5030	5030	0
150	20230824	163500	333133660	5030	5030	5030	5030	0
151	20230824	163400	333133660	5030	5030	5030	5030	0
152	20230824	163300	333133660	5030	5030	5030	5030	1127
153	20230824	163200	333133660	5030	5030	5030	5030	0
154	20230824	163100	333133660	5030	5030	5030	5030	0
155	20230824	163000	333133660	5030	5030	5030	5030	0
156	20230824	162900	333133660	5030	5030	5030	5030	0
157	20230824	162800	333133660	5030	5030	5030	5030	0
158	20230824	162700	333133660	5030	5030	5030	5030	0
159	20230824	162600	333133660	5030	5030	5030	5030	0
160	20230824	162500	333133660	5030	5030	5030	5030	0
161	20230824	162400	333133660	5030	5030	5030	5030	0
162	20230824	162300	333133660	5030	5030	5030	5030	0
163	20230824	162200	333133660	5030	5030	5030	5030	0
164	20230824	162100	333133660	5030	5030	5030	5030	0
165	20230824	162000	333133660	5030	5030	5030	5030	0
166	20230824	161900	333133660	5030	5030	5030	5030	0
167	20230824	161800	333133660	5030	5030	5030	5030	0
168	20230824	161700	333133660	5030	5030	5030	5030	0
169	20230824	161600	333133660	5030	5030	5030	5030	0
170	20230824	161500	333133660	5030	5030	5030	5030	0
171	20230824	161400	333133660	5030	5030	5030	5030	0
172	20230824	161300	333133660	5030	5030	5030	5030	0
173	20230824	161200	333133660	5030	5030	5030	5030	0
174	20230824	161100	333133660	5030	5030	5030	5030	0
175	20230824	161000	333133660	5030	5030	5030	5030	0
176	20230824	160900	333133660	5030	5030	5030	5030	0
177	20230824	160800	333133660	5030	5030	5030	5030	0
178	20230824	160700	333133660	5030	5030	5030	5030	0
179	20230824	160600	333133660	5030	5030	5030	5030	0
180	20230824	160500	333133660	5030	5030	5030	5030	0
181	20230824	160400	333133660	5030	5030	5030	5030	0
182	20230824	160300	333133660	5030	5030	5030	5030	1127
183	20230824	160200	333133660	5030	5030	5030	5030	0
184	20230824	160100	333133660	5030	5030	5030	5030	0
185	20230824	160000	333133660	5030	5030	5030	5030	0
186	20230824	155900	333133660	5030	5030	5030	5030	0
187	20230824	155800	333133660	5030	5030	5030	5030	0
188	20230824	155700	333133660	5030	5030	5030	5030	0
189	20230824	155600	333133660	5030	5030	5030	5030	0
190	20230824	155500	333133660	5030	5030	5030	5030	0
191	20230824	155400	333133660	5030	5030	5030	5030	0
192	20230824	155300	333133660	5030	5030	5030	5030	0
193	20230824	155200	333133660	5030	5030	5030	5030	0
194	20230824	155100	333133660	5030	5030	5030	5030	0
195	20230824	155000	333133660	5030	5030	5030	5030	0
196	20230824	154900	333133660	5030	5030	5030	5030	0
197	20230824	154800	333133660	5030	5030	5030	5030	0
198	20230824	154700	333133660	5030	5030	5030	5030	0
199	20230824	154600	333133660	5030	5030	5030	5030	0
200	20230824	154500	333133660	5030	5030	5030	5030	0
201	20230824	154400	333133660	5030	5030	5030	5030	0
202	20230824	154300	333133660	5030	5030	5030	5030	0
203	20230824	154200	333133660	5030	5030	5030	5030	0
204	20230824	154100	333133660	5030	5030	5030	5030	0
205	20230824	154000	333133660	5030	5030	5030	5030	0
206	20230824	153900	333133660	5030	5030	5030	5030	0
207	20230824	153800	333133660	5030	5030	5030	5030	0
208	20230824	153700	333133660	5030	5030	5030	5030	0
209	20230824	153600	333133660	5030	5030	5030	5030	0
210	20230824	153500	333133660	5030	5030	5030	5030	0
211	20230824	153400	333133660	5030	5030	5030	5030	0
212	20230824	153300	333133660	5030	5030	5030	5030	1127
213	20230824	153200	333133660	5030	5030	5030	5030	0
214	20230824	153100	333133660	5030	5030	5030	5030	0
215	20230824	153000	333133660	5030	5030	5030	5030	1127
216	20230824	152900	327464850	5030	5030	5030	5030	0
217	20230824	152800	327464850	5030	5030	5030	5030	0
218	20230824	152700	327464850	5030	5030	5030	5030	0
219	20230824	152600	327464850	5030	5030	5030	5030	0
220	20230824	152500	327464850	5030	5030	5030	5030	0
221	20230824	152400	327464850	5030	5030	5030	5030	0
222	20230824	152300	327464850	5030	5030	5030	5030	0
223	20230824	152200	327464850	5030	5030	5030	5030	0
224	20230824	152100	327464850	5030	5030	5030	5030	0
225	20230824	152000	327464850	5030	5030	5030	5030	0
226	20230824	151900	327464850	5030	5030	5030	5030	0
227	20230824	151800	327464850	5030	5030	5030	5030	43
228	20230824	151700	327248560	5030	5030	5040	5030	143
229	20230824	151600	326528900	5020	5020	5020	5020	2
230	20230824	151500	326518860	5020	5020	5020	5020	5
231	20230824	151400	326493760	5020	5020	5020	5020	3
232	20230824	151300	326478700	5020	5020	5020	5020	0
233	20230824	151200	326478700	5020	5020	5020	5020	0
234	20230824	151100	326478700	5020	5020	5020	5020	2
235	20230824	151000	326468660	5020	5020	5020	5020	0
236	20230824	150900	326468660	5020	5020	5020	5020	2
237	20230824	150800	326458620	5030	5030	5030	5030	2
238	20230824	150700	326448560	5020	5020	5020	5020	0
239	20230824	150600	326448560	5020	5030	5030	5020	4
240	20230824	150500	326428460	5020	5020	5020	5020	19
241	20230824	150400	326333080	5020	5020	5020	5020	2
242	20230824	150300	326323040	5030	5030	5030	5030	0
243	20230824	150200	326323040	5030	5010	5030	5010	4
244	20230824	150100	326302970	5020	5020	5020	5020	0
245	20230824	150000	326302970	5020	5020	5020	5020	0
246	20230824	145900	326302970	5020	5010	5020	5000	101
247	20230824	145800	325797390	5030	5020	5030	5020	3
248	20230824	145700	325782320	5040	5020	5040	5020	101
249	20230824	145600	325273670	5020	5020	5020	5020	6
250	20230824	145500	325243550	5020	5030	5030	5020	102
251	20230824	145400	324730510	5030	5030	5030	5030	100
252	20230824	145300	324227510	5030	5020	5030	5020	2
253	20230824	145200	324217460	5020	5010	5020	5010	3
254	20230824	145100	324202420	5020	5020	5020	5020	0
255	20230824	145000	324202420	5020	5020	5020	5020	2
256	20230824	144900	324192380	5010	5010	5010	5010	2
257	20230824	144800	324182360	5000	5010	5010	5000	197
258	20230824	144700	323196070	5030	5030	5030	5030	0
259	20230824	144600	323196070	5030	5030	5030	5030	0
260	20230824	144500	323196070	5030	5030	5030	5030	60
261	20230824	144400	322894270	5030	5030	5030	5030	0
262	20230824	144300	322894270	5030	5030	5030	5030	0
263	20230824	144200	322894270	5030	5030	5030	5030	0
264	20230824	144100	322894270	5030	5020	5030	5020	2
265	20230824	144000	322884220	5020	5020	5020	5020	0
266	20230824	143900	322884220	5020	5010	5020	5010	3
267	20230824	143800	322869180	5040	5010	5040	5010	77
268	20230824	143700	322483340	5010	5020	5020	5010	929
269	20230824	143600	317828130	5020	5030	5030	5020	3
270	20230824	143500	317813060	5020	5020	5020	5020	2
271	20230824	143400	317803020	5040	5040	5040	5040	0
272	20230824	143300	317803020	5040	5040	5040	5040	12
273	20230824	143200	317742540	5030	5030	5050	5030	301
274	20230824	143100	316223480	5020	5020	5020	5020	2
275	20230824	143000	316213440	5040	5040	5040	5040	0
276	20230824	142900	316213440	5040	5040	5040	5040	0
277	20230824	142800	316213440	5040	5030	5040	5030	4
278	20230824	142700	316193310	5030	5020	5030	5020	3
279	20230824	142600	316178240	5010	5030	5030	5010	1666
280	20230824	142500	307811180	5040	5040	5040	5040	1
281	20230824	142400	307806140	5030	5030	5030	5030	2
282	20230824	142300	307796080	5030	5030	5030	5030	0
283	20230824	142200	307796080	5030	5030	5030	5030	0
284	20230824	142100	307796080	5030	5030	5030	5030	111
285	20230824	142000	307237750	5030	5030	5030	5030	2
286	20230824	141900	307227690	5030	5030	5030	5030	0
287	20230824	141800	307227690	5030	5030	5030	5030	0
288	20230824	141700	307227690	5030	5030	5030	5030	0
289	20230824	141600	307227690	5030	5030	5030	5030	2
290	20230824	141500	307217630	5030	5030	5030	5030	0
291	20230824	141400	307217630	5030	5030	5030	5030	0
292	20230824	141300	307217630	5030	5030	5030	5030	1
293	20230824	141200	307212600	5030	5030	5030	5030	200
294	20230824	141100	306206600	5040	5040	5040	5040	1
295	20230824	141000	306201560	5030	5030	5030	5030	0
296	20230824	140900	306201560	5030	5040	5040	5030	148
297	20230824	140800	305457110	5040	5040	5040	5040	146
298	20230824	140700	304721270	5050	5050	5050	5050	0
299	20230824	140600	304721270	5050	5050	5050	5050	0
300	20230824	140500	304721270	5050	5050	5050	5050	0
301	20230824	140400	304721270	5050	5040	5050	5040	9
302	20230824	140300	304675900	5040	5040	5040	5040	11
303	20230824	140200	304620460	5040	5040	5040	5040	0
304	20230824	140100	304620460	5040	5040	5040	5040	1
305	20230824	140000	304615420	5040	5040	5040	5040	11
306	20230824	135900	304559980	5040	5040	5040	5040	16
307	20230824	135800	304479340	5040	5040	5040	5040	2
308	20230824	135700	304469260	5040	5040	5040	5040	0
309	20230824	135600	304469260	5040	5050	5050	5040	7
310	20230824	135500	304433930	5040	5040	5040	5040	0
311	20230824	135400	304433930	5040	5040	5040	5040	5
312	20230824	135300	304408730	5040	5040	5040	5040	239
313	20230824	135200	303204170	5040	5040	5040	5040	0
314	20230824	135100	303204170	5040	5040	5040	5040	0
315	20230824	135000	303204170	5040	5040	5040	5040	0
316	20230824	134900	303204170	5040	5040	5040	5040	1
317	20230824	134800	303199130	5030	5030	5030	5030	0
318	20230824	134700	303199130	5030	5030	5030	5030	0
319	20230824	134600	303199130	5030	5030	5030	5030	0
320	20230824	134500	303199130	5030	5030	5030	5030	61
321	20230824	134400	302892300	5030	5030	5030	5030	0
322	20230824	134300	302892300	5030	5030	5030	5030	0
323	20230824	134200	302892300	5030	5030	5030	5030	0
324	20230824	134100	302892300	5030	5030	5030	5030	2
325	20230824	134000	302882240	5030	5030	5030	5030	0
326	20230824	133900	302882240	5030	5030	5030	5030	1
327	20230824	133800	302877210	5040	5040	5040	5040	0
328	20230824	133700	302877210	5040	5040	5040	5040	0
329	20230824	133600	302877210	5040	5030	5040	5030	3
330	20230824	133500	302862110	5030	5030	5030	5030	2
331	20230824	133400	302852050	5040	5020	5040	5020	1424
332	20230824	133300	295677720	5020	5020	5020	5020	10
333	20230824	133200	295627520	5030	5030	5030	5030	2
334	20230824	133100	295617460	5020	5020	5020	5020	0
335	20230824	133000	295617460	5020	5030	5030	5020	2
336	20230824	132900	295607410	5020	5020	5020	5020	2
337	20230824	132800	295597370	5030	5030	5030	5030	152
338	20230824	132700	294832810	5030	5030	5030	5030	48
339	20230824	132600	294591370	5030	5030	5030	5030	2
340	20230824	132500	294581310	5040	5040	5040	5040	0
341	20230824	132400	294581310	5040	5030	5040	5030	78
342	20230824	132300	294188960	5040	5040	5040	5040	0
343	20230824	132200	294188960	5040	5040	5040	5040	0
344	20230824	132100	294188960	5040	5030	5040	5030	3
345	20230824	132000	294173860	5040	5030	5040	5030	201
346	20230824	131900	293162820	5020	5020	5020	5020	6
347	20230824	131800	293132700	5020	5020	5020	5020	14
348	20230824	131700	293062420	5020	5020	5020	5020	0
349	20230824	131600	293062420	5020	5020	5020	5020	2
350	20230824	131500	293052380	5020	5020	5020	5020	0
351	20230824	131400	293052380	5020	5020	5020	5020	7
352	20230824	131300	293017240	5020	5020	5020	5020	0
353	20230824	131200	293017240	5020	5020	5020	5020	0
354	20230824	131100	293017240	5020	5020	5020	5020	0
355	20230824	131000	293017240	5020	5020	5020	5020	0
356	20230824	130900	293017240	5020	5020	5020	5020	4
357	20230824	130800	292997160	5030	5030	5030	5030	0
358	20230824	130700	292997160	5030	5030	5030	5030	0
359	20230824	130600	292997160	5030	5030	5030	5030	55
360	20230824	130500	292720510	5020	5020	5020	5020	124
361	20230824	130400	292098030	5030	5020	5030	5020	330
362	20230824	130300	290441410	5020	5020	5020	5020	0
363	20230824	130200	290441410	5020	5020	5020	5020	20
364	20230824	130100	290341010	5020	5020	5020	5020	0
365	20230824	130000	290341010	5020	5020	5020	5020	0
366	20230824	125900	290341010	5020	5020	5020	5020	0
367	20230824	125800	290341010	5020	5020	5020	5020	0
368	20230824	125700	290341010	5020	5020	5020	5020	1
369	20230824	125600	290335990	5010	5010	5010	5010	0
370	20230824	125500	290335990	5010	5010	5010	5010	2
371	20230824	125400	290325970	5010	5010	5010	5010	0
372	20230824	125300	290325970	5010	5010	5010	5010	0
373	20230824	125200	290325970	5010	5010	5010	5010	239
374	20230824	125100	289128580	5000	5010	5010	5000	59
375	20230824	125000	288833010	5010	5010	5010	5010	2
376	20230824	124900	288822990	5010	5010	5010	5010	293
377	20230824	124800	287355060	5010	5010	5010	5010	0
378	20230824	124700	287355060	5010	5010	5010	5010	0
379	20230824	124600	287355060	5010	5010	5010	5010	0
380	20230824	124500	287355060	5010	5010	5010	5010	0
381	20230824	124400	287355060	5010	5020	5020	5010	2
382	20230824	124300	287345030	5010	5010	5010	5010	589
383	20230824	124200	284394140	5010	5010	5010	5010	2
384	20230824	124100	284384120	5010	5010	5010	5010	2
385	20230824	124000	284374100	5010	5010	5010	5010	200
386	20230824	123900	283372100	5020	5020	5020	5020	2
387	20230824	123800	283362060	5020	5010	5020	5010	400
388	20230824	123700	281358050	5020	5020	5020	5020	1
389	20230824	123600	281353030	5020	5020	5020	5020	2
390	20230824	123500	281342990	5010	5010	5010	5010	0
391	20230824	123400	281342990	5010	5010	5010	5010	0
392	20230824	123300	281342990	5010	5010	5010	5010	0
393	20230824	123200	281342990	5010	5010	5010	5010	2
394	20230824	123100	281332970	5010	5010	5010	5010	0
395	20230824	123000	281332970	5010	5010	5010	5010	0
396	20230824	122900	281332970	5010	5010	5010	5010	0
397	20230824	122800	281332970	5010	5010	5010	5010	0
398	20230824	122700	281332970	5010	5010	5010	5010	102
399	20230824	122600	280821950	5010	5010	5010	5010	0
400	20230824	122500	280821950	5010	5010	5010	5010	0
401	20230824	122400	280821950	5010	5010	5010	5010	0
402	20230824	122300	280821950	5010	5010	5010	5010	0
403	20230824	122200	280821950	5010	5010	5010	5010	0
404	20230824	122100	280821950	5010	5010	5010	5010	3
405	20230824	122000	280806920	5010	5010	5010	5010	0
406	20230824	121900	280806920	5010	5010	5010	5010	0
407	20230824	121800	280806920	5010	5010	5010	5010	10
408	20230824	121700	280756820	5010	5010	5010	5010	1
409	20230824	121600	280751810	5010	5010	5010	5010	0
410	20230824	121500	280751810	5010	5000	5010	5000	10
411	20230824	121400	280701730	5000	5000	5000	5000	0
412	20230824	121300	280701730	5000	5000	5000	5000	2
413	20230824	121200	280691730	5000	5000	5000	5000	1048
414	20230824	121100	275451730	5000	5000	5000	5000	0
415	20230824	121000	275451730	5000	5000	5000	5000	0
416	20230824	120900	275451730	5000	5000	5000	5000	10
417	20230824	120800	275401730	5000	5000	5000	5000	400
418	20230824	120700	273401730	5000	5000	5000	5000	1
419	20230824	120600	273396730	4995	4995	4995	4995	1
420	20230824	120500	273391735	4995	4990	4995	4990	166
421	20230824	120400	272563390	4990	4990	4990	4990	0
422	20230824	120300	272563390	4990	4990	4990	4990	0
423	20230824	120200	272563390	4990	4990	4990	4990	1
424	20230824	120100	272558400	4985	4985	4985	4985	3
425	20230824	120000	272543445	4985	4985	4985	4985	173
426	20230824	115900	271681040	4990	4990	4990	4990	0
427	20230824	115800	271681040	4990	4990	4990	4990	19
428	20230824	115700	271586230	5000	5000	5000	5000	2
429	20230824	115600	271576230	5000	5000	5000	5000	10
430	20230824	115500	271526230	5000	4995	5000	4995	3
431	20230824	115400	271511240	5000	5000	5000	5000	0
432	20230824	115300	271511240	5000	5000	5000	5000	0
433	20230824	115200	271511240	5000	5000	5000	5000	100
434	20230824	115100	271011240	4990	4990	4990	4990	989
435	20230824	115000	266076130	5000	4995	5000	4995	62
436	20230824	114900	265766165	4995	4995	4995	4995	0
437	20230824	114800	265766165	4995	4990	4995	4990	32
438	20230824	114700	265606480	4990	4990	4990	4990	0
439	20230824	114600	265606480	4990	4990	4990	4990	100
440	20230824	114500	265107480	4985	4985	4985	4985	0
441	20230824	114400	265107480	4985	4985	4985	4985	0
442	20230824	114300	265107480	4985	4985	4985	4985	6
443	20230824	114200	265077570	4985	4985	4985	4985	203
444	20230824	114100	264065615	4985	4990	4990	4985	3
445	20230824	114000	264050655	4990	4990	4990	4990	0
446	20230824	113900	264050655	4990	4990	4990	4990	13
447	20230824	113800	263985785	4990	4990	4990	4990	0
448	20230824	113700	263985785	4990	5000	5000	4990	4
449	20230824	113600	263965805	5010	5010	5010	5010	0
450	20230824	113500	263965805	5010	5010	5010	5010	0
451	20230824	113400	263965805	5010	5010	5010	5010	0
452	20230824	113300	263965805	5010	4990	5010	4990	22
453	20230824	113200	263855795	5000	5000	5000	5000	0
454	20230824	113100	263855795	5000	5000	5000	5000	0
455	20230824	113000	263855795	5000	5000	5000	5000	0
456	20230824	112900	263855795	5000	5000	5000	5000	100
457	20230824	112800	263355795	5000	5000	5000	5000	2930
458	20230824	112700	248705795	5000	4995	5000	4995	18
459	20230824	112600	248615800	4995	4995	4995	4995	3
460	20230824	112500	248600815	4995	4995	5000	4995	69
461	20230824	112400	248256155	4990	4990	4990	4990	2
462	20230824	112300	248246175	4995	4995	4995	4990	19
463	20230824	112200	248151280	4990	4985	4990	4985	96
464	20230824	112100	247672250	4990	4990	4990	4990	1
465	20230824	112000	247667260	4985	4985	4985	4985	5
466	20230824	111900	247642335	4985	4990	4990	4985	7
467	20230824	111800	247607415	4990	4990	4990	4990	0
468	20230824	111700	247607415	4990	4990	4990	4990	0
469	20230824	111600	247607415	4990	4990	4990	4990	1
470	20230824	111500	247602425	4990	4990	4990	4990	1
471	20230824	111400	247597435	4985	4985	4985	4985	2
472	20230824	111300	247587465	4980	4980	4980	4980	0
473	20230824	111200	247587465	4980	4980	4980	4980	5
474	20230824	111100	247562565	4980	4980	4980	4980	994
475	20230824	111000	242612445	4980	4995	4995	4980	6266
476	20230824	110900	211396225	4995	4995	4995	4995	3632
477	20230824	110800	193254385	5000	5010	5010	4995	137
478	20230824	110700	192569245	5010	5010	5010	5010	0
479	20230824	110600	192569245	5010	5010	5010	5010	0
480	20230824	110500	192569245	5010	5010	5010	5010	0
481	20230824	110400	192569245	5010	5010	5010	5010	2
482	20230824	110300	192559225	5020	5020	5020	5020	10
483	20230824	110200	192509025	5010	5010	5010	5010	0
484	20230824	110100	192509025	5010	5010	5010	5010	0
485	20230824	110000	192509025	5010	5010	5010	5010	2
486	20230824	105900	192499005	5010	5010	5010	5010	4
487	20230824	105800	192478965	5010	5010	5010	5010	0
488	20230824	105700	192478965	5010	5010	5010	5010	4
489	20230824	105600	192458925	5000	5000	5000	5000	145
490	20230824	105500	191733925	4995	5010	5010	4995	461
491	20230824	105400	189428915	5010	5010	5010	5010	6
492	20230824	105300	189398855	5020	5000	5020	5000	316
493	20230824	105200	187814765	5000	5000	5000	5000	2
494	20230824	105100	187804765	5010	5010	5010	5010	3
495	20230824	105000	187789735	5000	5000	5000	5000	0
496	20230824	104900	187789735	5000	5010	5010	5000	2
497	20230824	104800	187779725	5010	5010	5010	5010	0
498	20230824	104700	187779725	5010	5010	5010	5010	0
499	20230824	104600	187779725	5010	5010	5010	5010	0
500	20230824	104500	187779725	5010	5010	5010	5010	10
501	20230824	104400	187729625	5010	5010	5010	5010	0
502	20230824	104300	187729625	5010	5010	5010	5010	4
503	20230824	104200	187709585	5010	5010	5010	5010	0
504	20230824	104100	187709585	5010	5010	5010	5010	101
505	20230824	104000	187203575	5000	5010	5010	5000	15
506	20230824	103900	187128445	5010	5000	5010	5000	8
507	20230824	103800	187088385	5000	5000	5000	5000	10
508	20230824	103700	187038385	5010	5010	5010	5010	2
509	20230824	103600	187028365	5010	5000	5010	5000	101
510	20230824	103500	186522375	5000	5010	5010	5000	7
511	20230824	103400	186487325	5010	5000	5010	5000	300
512	20230824	103300	184987315	5000	5000	5000	5000	0
513	20230824	103200	184987315	5000	5000	5000	5000	0
514	20230824	103100	184987315	5000	5000	5000	5000	7
515	20230824	103000	184952315	5000	5000	5000	5000	0
516	20230824	102900	184952315	5000	5000	5000	5000	1
517	20230824	102800	184947315	5000	5000	5000	5000	0
518	20230824	102700	184947315	5000	5000	5000	5000	95
519	20230824	102600	184472315	5000	5000	5000	5000	5
520	20230824	102500	184447315	5000	4995	5000	4995	47
521	20230824	102400	184212325	5000	5000	5000	4995	301
522	20230824	102300	182708695	5000	5000	5010	5000	7
523	20230824	102200	182673675	5000	5000	5000	5000	2
524	20230824	102100	182663675	5000	5000	5000	5000	250
525	20230824	102000	181413675	4995	4995	4995	4995	2
526	20230824	101900	181403685	5000	5000	5000	5000	74
527	20230824	101800	181033685	5000	5000	5010	5000	1028
528	20230824	101700	175893675	4995	4995	4995	4995	0
529	20230824	101600	175893675	4995	4990	5000	4990	1286
530	20230824	101500	169473490	4985	4985	4985	4985	0
531	20230824	101400	169473490	4985	4985	4985	4985	2
532	20230824	101300	169463520	4990	4995	4995	4990	57
533	20230824	101200	169179085	4995	4995	4995	4995	8
534	20230824	101100	169139125	4990	4995	4995	4990	502
535	20230824	101000	166634080	4990	4990	4995	4990	1358
536	20230824	100900	159857610	4995	4995	4995	4995	0
537	20230824	100800	159857610	4995	4995	4995	4995	0
538	20230824	100700	159857610	4995	4995	4995	4995	40
539	20230824	100600	159657810	4990	4990	4990	4990	2
540	20230824	100500	159647830	4990	4990	4995	4990	461
541	20230824	100400	157347435	4990	4995	4995	4990	420
542	20230824	100300	155251550	4990	4990	4990	4990	895
543	20230824	100200	150785500	4985	4985	4985	4985	0
544	20230824	100100	150785500	4985	4985	4990	4985	47
545	20230824	100000	150551180	4985	4990	4995	4985	25
546	20230824	095900	150426445	4985	4995	4995	4985	178
547	20230824	095800	149538765	4990	4990	4990	4990	2
548	20230824	095700	149528785	4995	4995	4995	4995	100
549	20230824	095600	149029285	4995	4995	4995	4995	3
550	20230824	095500	149014300	4990	4990	4990	4990	0
551	20230824	095400	149014300	4990	4990	4990	4990	0
552	20230824	095300	149014300	4990	4995	4995	4990	148
553	20230824	095200	148275540	4995	4990	4995	4990	244
554	20230824	095100	147057780	4995	4990	4995	4990	123
555	20230824	095000	146443415	4995	5000	5000	4990	829
556	20230824	094900	142298455	5000	4995	5000	4995	233
557	20230824	094800	141134580	4995	4995	4995	4990	28
558	20230824	094700	140994780	4990	4990	4990	4990	42
559	20230824	094600	140785200	4985	4990	4995	4985	11
560	20230824	094500	140730315	4995	4990	4995	4990	123
561	20230824	094400	140116425	4990	4980	4990	4980	310
562	20230824	094300	138571045	4990	4985	4990	4985	126
563	20230824	094200	137942535	4990	4985	4990	4985	90
564	20230824	094100	137493845	4985	4990	4990	4985	22
565	20230824	094000	137384165	4980	4985	4985	4980	193
566	20230824	093900	136422960	4985	4985	4985	4985	236
567	20230824	093800	135246500	4985	4985	4985	4985	2
568	20230824	093700	135236530	4985	4985	4985	4985	45
569	20230824	093600	135012205	4985	4985	4985	4985	55
570	20230824	093500	134738030	4985	4985	4985	4985	4
571	20230824	093400	134718090	4990	4985	4990	4985	3
572	20230824	093300	134703130	4985	4985	4990	4985	14
573	20230824	093200	134633300	4985	4985	4985	4985	15
574	20230824	093100	134558525	4985	4985	4985	4980	737
575	20230824	093000	130888185	4985	4980	4985	4980	519
576	20230824	092900	128303475	4985	4985	4985	4975	822
577	20230824	092800	124210900	4985	4985	4985	4985	20
578	20230824	092700	124111200	4985	4985	4985	4985	52
579	20230824	092600	123851980	4985	4985	4985	4985	59
580	20230824	092500	123557865	4985	4980	4985	4975	175
581	20230824	092400	122686290	4980	4980	4980	4975	77
582	20230824	092300	122302840	4980	4985	4985	4980	3921
583	20230824	092200	102775235	4980	4985	4985	4980	503
584	20230824	092100	100268780	4980	4985	4985	4980	1494
585	20230824	092000	92822155	4985	4985	4985	4985	519
586	20230824	091900	90234940	4980	4980	4985	4980	491
587	20230824	091800	87789745	4980	4980	4980	4980	0
588	20230824	091700	87789745	4980	4985	4985	4980	470
589	20230824	091600	85449070	4980	4990	4990	4980	1703
590	20230824	091500	76961305	4990	4985	4995	4985	1627
591	20230824	091400	68844260	4985	4980	4985	4980	202
592	20230824	091300	67838290	4985	4990	4990	4980	1655
593	20230824	091200	59586425	4990	4990	4990	4985	921
594	20230824	091100	54994195	4990	4990	4990	4990	1515
595	20230824	091000	47434345	4990	4990	4990	4990	220
596	20230824	090900	46336545	4990	4995	4995	4990	259
597	20230824	090800	45043480	4995	5000	5010	4995	842
598	20230824	090700	40833760	5010	5010	5010	5000	4601
599	20230824	090600	17792750	5010	5010	5010	5010	931
600	20230824	090500	13128440	5010	5020	5030	5010	450
601	20230824	090400	10873120	5040	5040	5040	5010	33
602	20230824	090300	10706860	5040	5010	5040	5010	4
603	20230824	090200	10686730	5070	5030	5070	5010	1382
604	20230824	090100	3735430	5030	5030	5030	5030	98
605	20230824	090000	3242490	5070	5030	5070	5030	643