KissMeData/071200/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193300	751120775	5080	5080	5080	5080	9645
3	20230817	193200	751120775	5080	5080	5080	5080	0
4	20230817	193100	751120775	5080	5080	5080	5080	0
5	20230817	193000	751120775	5080	5080	5080	5080	0
6	20230817	192900	751120775	5080	5080	5080	5080	0
7	20230817	192800	751120775	5080	5080	5080	5080	0
8	20230817	192700	751120775	5080	5080	5080	5080	0
9	20230817	192600	751120775	5080	5080	5080	5080	0
10	20230817	192500	751120775	5080	5080	5080	5080	0
11	20230817	192400	751120775	5080	5080	5080	5080	0
12	20230817	192300	751120775	5080	5080	5080	5080	0
13	20230817	192200	751120775	5080	5080	5080	5080	0
14	20230817	192100	751120775	5080	5080	5080	5080	0
15	20230817	192000	751120775	5080	5080	5080	5080	0
16	20230817	191900	751120775	5080	5080	5080	5080	0
17	20230817	191800	751120775	5080	5080	5080	5080	0
18	20230817	191700	751120775	5080	5080	5080	5080	0
19	20230817	191600	751120775	5080	5080	5080	5080	0
20	20230817	191500	751120775	5080	5080	5080	5080	0
21	20230817	191400	751120775	5080	5080	5080	5080	0
22	20230817	191300	751120775	5080	5080	5080	5080	0
23	20230817	191200	751120775	5080	5080	5080	5080	0
24	20230817	191100	751120775	5080	5080	5080	5080	0
25	20230817	191000	751120775	5080	5080	5080	5080	0
26	20230817	190900	751120775	5080	5080	5080	5080	0
27	20230817	190800	751120775	5080	5080	5080	5080	0
28	20230817	190700	751120775	5080	5080	5080	5080	0
29	20230817	190600	751120775	5080	5080	5080	5080	0
30	20230817	190500	751120775	5080	5080	5080	5080	0
31	20230817	190400	751120775	5080	5080	5080	5080	0
32	20230817	190300	751120775	5080	5080	5080	5080	9645
33	20230817	190200	751120775	5080	5080	5080	5080	0
34	20230817	190100	751120775	5080	5080	5080	5080	0
35	20230817	190000	751120775	5080	5080	5080	5080	0
36	20230817	185900	751120775	5080	5080	5080	5080	0
37	20230817	185800	751120775	5080	5080	5080	5080	0
38	20230817	185700	751120775	5080	5080	5080	5080	0
39	20230817	185600	751120775	5080	5080	5080	5080	0
40	20230817	185500	751120775	5080	5080	5080	5080	0
41	20230817	185400	751120775	5080	5080	5080	5080	0
42	20230817	185300	751120775	5080	5080	5080	5080	0
43	20230817	185200	751120775	5080	5080	5080	5080	0
44	20230817	185100	751120775	5080	5080	5080	5080	0
45	20230817	185000	751120775	5080	5080	5080	5080	0
46	20230817	184900	751120775	5080	5080	5080	5080	0
47	20230817	184800	751120775	5080	5080	5080	5080	0
48	20230817	184700	751120775	5080	5080	5080	5080	0
49	20230817	184600	751120775	5080	5080	5080	5080	0
50	20230817	184500	751120775	5080	5080	5080	5080	0
51	20230817	184400	751120775	5080	5080	5080	5080	0
52	20230817	184300	751120775	5080	5080	5080	5080	0
53	20230817	184200	751120775	5080	5080	5080	5080	0
54	20230817	184100	751120775	5080	5080	5080	5080	0
55	20230817	184000	751120775	5080	5080	5080	5080	0
56	20230817	183900	751120775	5080	5080	5080	5080	0
57	20230817	183800	751120775	5080	5080	5080	5080	0
58	20230817	183700	751120775	5080	5080	5080	5080	0
59	20230817	183600	751120775	5080	5080	5080	5080	0
60	20230817	183500	751120775	5080	5080	5080	5080	0
61	20230817	183400	751120775	5080	5080	5080	5080	0
62	20230817	183300	751120775	5080	5080	5080	5080	9645
63	20230817	183200	751120775	5080	5080	5080	5080	0
64	20230817	183100	751120775	5080	5080	5080	5080	0
65	20230817	183000	751120775	5080	5080	5080	5080	0
66	20230817	182900	751120775	5080	5080	5080	5080	0
67	20230817	182800	751120775	5080	5080	5080	5080	0
68	20230817	182700	751120775	5080	5080	5080	5080	0
69	20230817	182600	751120775	5080	5080	5080	5080	0
70	20230817	182500	751120775	5080	5080	5080	5080	0
71	20230817	182400	751120775	5080	5080	5080	5080	0
72	20230817	182300	751120775	5080	5080	5080	5080	0
73	20230817	182200	751120775	5080	5080	5080	5080	0
74	20230817	182100	751120775	5080	5080	5080	5080	0
75	20230817	182000	751120775	5080	5080	5080	5080	0
76	20230817	181900	751120775	5080	5080	5080	5080	0
77	20230817	181800	751120775	5080	5080	5080	5080	0
78	20230817	181700	751120775	5080	5080	5080	5080	0
79	20230817	181600	751120775	5080	5080	5080	5080	0
80	20230817	181500	751120775	5080	5080	5080	5080	0
81	20230817	181400	751120775	5080	5080	5080	5080	0
82	20230817	181300	751120775	5080	5080	5080	5080	0
83	20230817	181200	751120775	5080	5080	5080	5080	0
84	20230817	181100	751120775	5080	5080	5080	5080	0
85	20230817	181000	751120775	5080	5080	5080	5080	0
86	20230817	180900	751120775	5080	5080	5080	5080	0
87	20230817	180800	751120775	5080	5080	5080	5080	0
88	20230817	180700	751120775	5080	5080	5080	5080	0
89	20230817	180600	751120775	5080	5080	5080	5080	0
90	20230817	180500	751120775	5080	5080	5080	5080	0
91	20230817	180400	751120775	5080	5080	5080	5080	0
92	20230817	180300	751120775	5080	5080	5080	5080	9645
93	20230817	180200	751120775	5080	5080	5080	5080	0
94	20230817	180100	751120775	5080	5080	5080	5080	0
95	20230817	180000	751120775	5080	5080	5080	5080	0
96	20230817	175900	751120775	5080	5080	5080	5080	0
97	20230817	175800	751120775	5080	5080	5080	5080	0
98	20230817	175700	751120775	5080	5080	5080	5080	0
99	20230817	175600	751120775	5080	5080	5080	5080	0
100	20230817	175500	751120775	5080	5080	5080	5080	0
101	20230817	175400	751120775	5080	5080	5080	5080	0
102	20230817	175300	751120775	5080	5080	5080	5080	0
103	20230817	175200	751120775	5080	5080	5080	5080	0
104	20230817	175100	751120775	5080	5080	5080	5080	0
105	20230817	175000	751120775	5080	5080	5080	5080	0
106	20230817	174900	751120775	5080	5080	5080	5080	0
107	20230817	174800	751120775	5080	5080	5080	5080	0
108	20230817	174700	751120775	5080	5080	5080	5080	0
109	20230817	174600	751120775	5080	5080	5080	5080	0
110	20230817	174500	751120775	5080	5080	5080	5080	0
111	20230817	174400	751120775	5080	5080	5080	5080	0
112	20230817	174300	751120775	5080	5080	5080	5080	0
113	20230817	174200	751120775	5080	5080	5080	5080	0
114	20230817	174100	751120775	5080	5080	5080	5080	0
115	20230817	174000	751120775	5080	5080	5080	5080	0
116	20230817	173900	751120775	5080	5080	5080	5080	0
117	20230817	173800	751120775	5080	5080	5080	5080	0
118	20230817	173700	751120775	5080	5080	5080	5080	0
119	20230817	173600	751120775	5080	5080	5080	5080	0
120	20230817	173500	751120775	5080	5080	5080	5080	0
121	20230817	173400	751120775	5080	5080	5080	5080	0
122	20230817	173300	751120775	5080	5080	5080	5080	9645
123	20230817	173200	751120775	5080	5080	5080	5080	0
124	20230817	173100	751120775	5080	5080	5080	5080	0
125	20230817	173000	751120775	5080	5080	5080	5080	0
126	20230817	172900	751120775	5080	5080	5080	5080	0
127	20230817	172800	751120775	5080	5080	5080	5080	0
128	20230817	172700	751120775	5080	5080	5080	5080	0
129	20230817	172600	751120775	5080	5080	5080	5080	0
130	20230817	172500	751120775	5080	5080	5080	5080	0
131	20230817	172400	751120775	5080	5080	5080	5080	0
132	20230817	172300	751120775	5080	5080	5080	5080	0
133	20230817	172200	751120775	5080	5080	5080	5080	0
134	20230817	172100	751120775	5080	5080	5080	5080	0
135	20230817	172000	751120775	5080	5080	5080	5080	0
136	20230817	171900	751120775	5080	5080	5080	5080	0
137	20230817	171800	751120775	5080	5080	5080	5080	0
138	20230817	171700	751120775	5080	5080	5080	5080	0
139	20230817	171600	751120775	5080	5080	5080	5080	0
140	20230817	171500	751120775	5080	5080	5080	5080	0
141	20230817	171400	751120775	5080	5080	5080	5080	0
142	20230817	171300	751120775	5080	5080	5080	5080	0
143	20230817	171200	751120775	5080	5080	5080	5080	0
144	20230817	171100	751120775	5080	5080	5080	5080	0
145	20230817	171000	751120775	5080	5080	5080	5080	0
146	20230817	170900	751120775	5080	5080	5080	5080	0
147	20230817	170800	751120775	5080	5080	5080	5080	0
148	20230817	170700	751120775	5080	5080	5080	5080	0
149	20230817	170600	751120775	5080	5080	5080	5080	0
150	20230817	170500	751120775	5080	5080	5080	5080	0
151	20230817	170400	751120775	5080	5080	5080	5080	0
152	20230817	170300	751120775	5080	5080	5080	5080	9645
153	20230817	170200	751120775	5080	5080	5080	5080	0
154	20230817	170100	751120775	5080	5080	5080	5080	0
155	20230817	170000	751120775	5080	5080	5080	5080	0
156	20230817	165900	751120775	5080	5080	5080	5080	0
157	20230817	165800	751120775	5080	5080	5080	5080	0
158	20230817	165700	751120775	5080	5080	5080	5080	0
159	20230817	165600	751120775	5080	5080	5080	5080	0
160	20230817	165500	751120775	5080	5080	5080	5080	0
161	20230817	165400	751120775	5080	5080	5080	5080	0
162	20230817	165300	751120775	5080	5080	5080	5080	0
163	20230817	165200	751120775	5080	5080	5080	5080	0
164	20230817	165100	751120775	5080	5080	5080	5080	0
165	20230817	165000	751120775	5080	5080	5080	5080	0
166	20230817	164900	751120775	5080	5080	5080	5080	0
167	20230817	164800	751120775	5080	5080	5080	5080	0
168	20230817	164700	751120775	5080	5080	5080	5080	0
169	20230817	164600	751120775	5080	5080	5080	5080	0
170	20230817	164500	751120775	5080	5080	5080	5080	0
171	20230817	164400	751120775	5080	5080	5080	5080	0
172	20230817	164300	751120775	5080	5080	5080	5080	0
173	20230817	164200	751120775	5080	5080	5080	5080	0
174	20230817	164100	751120775	5080	5080	5080	5080	0
175	20230817	164000	751120775	5080	5080	5080	5080	0
176	20230817	163900	751120775	5080	5080	5080	5080	0
177	20230817	163800	751120775	5080	5080	5080	5080	0
178	20230817	163700	751120775	5080	5080	5080	5080	0
179	20230817	163600	751120775	5080	5080	5080	5080	0
180	20230817	163500	751120775	5080	5080	5080	5080	0
181	20230817	163400	751120775	5080	5080	5080	5080	0
182	20230817	163300	751120775	5080	5080	5080	5080	9645
183	20230817	163200	751120775	5080	5080	5080	5080	0
184	20230817	163100	751120775	5080	5080	5080	5080	0
185	20230817	163000	751120775	5080	5080	5080	5080	0
186	20230817	162900	751120775	5080	5080	5080	5080	0
187	20230817	162800	751120775	5080	5080	5080	5080	0
188	20230817	162700	751120775	5080	5080	5080	5080	0
189	20230817	162600	751120775	5080	5080	5080	5080	0
190	20230817	162500	751120775	5080	5080	5080	5080	0
191	20230817	162400	751120775	5080	5080	5080	5080	0
192	20230817	162300	751120775	5080	5080	5080	5080	0
193	20230817	162200	751120775	5080	5080	5080	5080	0
194	20230817	162100	751120775	5080	5080	5080	5080	0
195	20230817	162000	751120775	5080	5080	5080	5080	0
196	20230817	161900	751120775	5080	5080	5080	5080	0
197	20230817	161800	751120775	5080	5080	5080	5080	0
198	20230817	161700	751120775	5080	5080	5080	5080	0
199	20230817	161600	751120775	5080	5080	5080	5080	0
200	20230817	161500	751120775	5080	5080	5080	5080	0
201	20230817	161400	751120775	5080	5080	5080	5080	0
202	20230817	161300	751120775	5080	5080	5080	5080	0
203	20230817	161200	751120775	5080	5080	5080	5080	0
204	20230817	161100	751120775	5080	5080	5080	5080	0
205	20230817	161000	751120775	5080	5080	5080	5080	0
206	20230817	160900	751120775	5080	5080	5080	5080	0
207	20230817	160800	751120775	5080	5080	5080	5080	0
208	20230817	160700	751120775	5080	5080	5080	5080	0
209	20230817	160600	751120775	5080	5080	5080	5080	0
210	20230817	160500	751120775	5080	5080	5080	5080	0
211	20230817	160400	751120775	5080	5080	5080	5080	0
212	20230817	160300	751120775	5080	5080	5080	5080	9645
213	20230817	160200	751120775	5080	5080	5080	5080	0
214	20230817	160100	751120775	5080	5080	5080	5080	0
215	20230817	160000	751120775	5080	5080	5080	5080	0
216	20230817	155900	751120775	5080	5080	5080	5080	0
217	20230817	155800	751120775	5080	5080	5080	5080	0
218	20230817	155700	751120775	5080	5080	5080	5080	0
219	20230817	155600	751120775	5080	5080	5080	5080	0
220	20230817	155500	751120775	5080	5080	5080	5080	0
221	20230817	155400	751120775	5080	5080	5080	5080	0
222	20230817	155300	751120775	5080	5080	5080	5080	0
223	20230817	155200	751120775	5080	5080	5080	5080	0
224	20230817	155100	751120775	5080	5080	5080	5080	0
225	20230817	155000	751120775	5080	5080	5080	5080	0
226	20230817	154900	751120775	5080	5080	5080	5080	0
227	20230817	154800	751120775	5080	5080	5080	5080	0
228	20230817	154700	751120775	5080	5080	5080	5080	0
229	20230817	154600	751120775	5080	5080	5080	5080	0
230	20230817	154500	751120775	5080	5080	5080	5080	0
231	20230817	154400	751120775	5080	5080	5080	5080	0
232	20230817	154300	751120775	5080	5080	5080	5080	0
233	20230817	154200	751120775	5080	5080	5080	5080	0
234	20230817	154100	751120775	5080	5080	5080	5080	0
235	20230817	154000	751120775	5080	5080	5080	5080	0
236	20230817	153900	751120775	5080	5080	5080	5080	0
237	20230817	153800	751120775	5080	5080	5080	5080	0
238	20230817	153700	751120775	5080	5080	5080	5080	0
239	20230817	153600	751120775	5080	5080	5080	5080	0
240	20230817	153500	751120775	5080	5080	5080	5080	0
241	20230817	153400	751120775	5080	5080	5080	5080	0
242	20230817	153300	751120775	5080	5080	5080	5080	9645
243	20230817	153200	751120775	5080	5080	5080	5080	0
244	20230817	153100	751120775	5080	5080	5080	5080	0
245	20230817	153000	751120775	5080	5080	5080	5080	9645
246	20230817	152900	702124175	5080	5080	5080	5080	0
247	20230817	152800	702124175	5080	5080	5080	5080	0
248	20230817	152700	702124175	5080	5080	5080	5080	0
249	20230817	152600	702124175	5080	5080	5080	5080	0
250	20230817	152500	702124175	5080	5080	5080	5080	0
251	20230817	152400	702124175	5080	5080	5080	5080	0
252	20230817	152300	702124175	5080	5080	5080	5080	0
253	20230817	152200	702124175	5080	5080	5080	5080	0
254	20230817	152100	702124175	5080	5080	5080	5080	0
255	20230817	152000	702124175	5080	5080	5080	5080	0
256	20230817	151900	702124175	5080	5080	5080	5050	5663
257	20230817	151800	673517005	5070	5060	5070	5060	101
258	20230817	151700	673004945	5060	5040	5060	5040	298
259	20230817	151600	671501325	5050	5050	5050	5050	21
260	20230817	151500	671395275	5050	5050	5050	5050	126
261	20230817	151400	670758975	5050	5050	5050	5050	75
262	20230817	151300	670380225	5050	5070	5080	5050	37
263	20230817	151200	670193085	5080	5060	5080	5050	129
264	20230817	151100	669541295	5070	5070	5070	5070	29
265	20230817	151000	669394265	5080	5050	5080	5040	717
266	20230817	150900	665777195	5050	5050	5050	5050	0
267	20230817	150800	665777195	5050	5050	5050	5050	0
268	20230817	150700	665777195	5050	5040	5060	5040	1114
269	20230817	150600	660160975	5030	5040	5040	5020	263
270	20230817	150500	658835815	5040	5040	5040	5040	5
271	20230817	150400	658810615	5040	5040	5040	5040	100
272	20230817	150300	658306615	5040	5040	5040	5040	1
273	20230817	150200	658301575	5040	5060	5060	5040	368
274	20230817	150100	656440525	5070	5070	5070	5070	0
275	20230817	150000	656440525	5070	5070	5070	5070	0
276	20230817	145900	656440525	5070	5070	5070	5070	9
277	20230817	145800	656394895	5090	5050	5090	5050	19
278	20230817	145700	656298765	5050	5050	5050	5050	188
279	20230817	145600	655349365	5050	5040	5050	5040	149
280	20230817	145500	654598385	5050	5050	5050	5050	157
281	20230817	145400	653805535	5050	5050	5050	5050	100
282	20230817	145300	653300535	5050	5060	5060	5050	412
283	20230817	145200	651216665	5070	5070	5070	5070	252
284	20230817	145100	649939025	5090	5090	5090	5090	204
285	20230817	145000	648900665	5090	5090	5090	5090	0
286	20230817	144900	648900665	5090	5080	5090	5080	500
287	20230817	144800	646358665	5080	5080	5080	5080	0
288	20230817	144700	646358665	5080	5080	5080	5080	0
289	20230817	144600	646358665	5080	5080	5080	5080	21
290	20230817	144500	646251985	5080	5080	5080	5080	1
291	20230817	144400	646246905	5070	5070	5070	5070	0
292	20230817	144300	646246905	5070	5070	5070	5070	177
293	20230817	144200	645349515	5080	5080	5080	5080	123
294	20230817	144100	644724675	5080	5080	5090	5080	1129
295	20230817	144000	638981975	5080	5080	5080	5080	54
296	20230817	143900	638707655	5080	5080	5080	5080	3
297	20230817	143800	638692415	5070	5070	5070	5070	13
298	20230817	143700	638626505	5070	5070	5070	5070	251
299	20230817	143600	637353935	5080	5080	5080	5070	112
300	20230817	143500	636785865	5080	5080	5080	5080	0
301	20230817	143400	636785865	5080	5060	5080	5060	94
302	20230817	143300	636310195	5070	5070	5070	5070	625
303	20230817	143200	633141445	5070	5070	5070	5070	0
304	20230817	143100	633141445	5070	5070	5070	5070	290
305	20230817	143000	631671145	5070	5070	5070	5070	0
306	20230817	142900	631671145	5070	5070	5070	5070	57
307	20230817	142800	631382155	5060	5060	5060	5060	6
308	20230817	142700	631351795	5050	5050	5050	5050	180
309	20230817	142600	630442795	5050	5050	5050	5050	0
310	20230817	142500	630442795	5050	5070	5070	5050	215
311	20230817	142400	629354965	5070	5070	5070	5070	0
312	20230817	142300	629354965	5070	5070	5070	5070	0
313	20230817	142200	629354965	5070	5070	5070	5070	3
314	20230817	142100	629339755	5080	5070	5080	5070	256
315	20230817	142000	628041825	5080	5080	5080	5080	0
316	20230817	141900	628041825	5080	5080	5080	5080	0
317	20230817	141800	628041825	5080	5080	5080	5080	0
318	20230817	141700	628041825	5080	5080	5080	5080	1
319	20230817	141600	628036745	5080	5080	5080	5080	31
320	20230817	141500	627879265	5080	5080	5080	5080	40
321	20230817	141400	627676065	5080	5060	5080	5060	301
322	20230817	141300	626152985	5080	5080	5080	5080	0
323	20230817	141200	626152985	5080	5080	5080	5080	0
324	20230817	141100	626152985	5080	5080	5080	5080	0
325	20230817	141000	626152985	5080	5080	5080	5080	0
326	20230817	140900	626152985	5080	5080	5080	5080	0
327	20230817	140800	626152985	5080	5080	5080	5080	0
328	20230817	140700	626152985	5080	5080	5080	5080	0
329	20230817	140600	626152985	5080	5070	5080	5070	43
330	20230817	140500	625934965	5070	5070	5070	5070	0
331	20230817	140400	625934965	5070	5070	5070	5070	0
332	20230817	140300	625934965	5070	5070	5070	5070	2
333	20230817	140200	625924825	5070	5070	5070	5070	1
334	20230817	140100	625919755	5050	5060	5060	5050	10075
335	20230817	140000	575037775	5080	5050	5080	5050	28
336	20230817	135900	574896255	5050	5090	5090	5050	2013
337	20230817	135800	564718925	5080	5080	5080	5080	0
338	20230817	135700	564718925	5080	5100	5100	5080	24
339	20230817	135600	564596985	5100	5090	5100	5090	21
340	20230817	135500	564490005	5100	5090	5100	5090	171
341	20230817	135400	563619495	5090	5090	5090	5090	0
342	20230817	135300	563619495	5090	5090	5090	5090	12
343	20230817	135200	563558415	5090	5090	5090	5090	24
344	20230817	135100	563436255	5090	5090	5090	5090	0
345	20230817	135000	563436255	5090	5090	5090	5090	35
346	20230817	134900	563258105	5100	5100	5100	5100	2
347	20230817	134800	563247905	5100	5090	5100	5090	54
348	20230817	134700	562972625	5100	5100	5100	5100	4
349	20230817	134600	562952225	5110	5110	5110	5110	22
350	20230817	134500	562839805	5110	5090	5110	5090	38
351	20230817	134400	562646205	5110	5110	5110	5110	0
352	20230817	134300	562646205	5110	5100	5110	5080	46
353	20230817	134200	562412065	5080	5080	5100	5080	57
354	20230817	134100	562122285	5080	5080	5080	5080	7
355	20230817	134000	562086725	5090	5090	5090	5090	206
356	20230817	133900	561038185	5110	5110	5110	5110	2
357	20230817	133800	561027965	5090	5090	5090	5090	32
358	20230817	133700	560865085	5110	5100	5190	5100	1164
359	20230817	133600	554860905	5100	5100	5100	5100	16
360	20230817	133500	554779305	5100	5060	5150	5060	3338
361	20230817	133400	537794445	5050	5050	5050	5050	12
362	20230817	133300	537733845	5050	5050	5050	5050	25
363	20230817	133200	537607595	5050	5050	5050	5050	12
364	20230817	133100	537546995	5050	5050	5050	5050	23
365	20230817	133000	537430845	5060	5060	5060	5060	24
366	20230817	132900	537309405	5050	5050	5050	5050	12
367	20230817	132800	537248805	5050	5050	5050	5050	23
368	20230817	132700	537132655	5060	5060	5060	5060	240
369	20230817	132600	535918255	5060	5050	5060	5050	36
370	20230817	132500	535736335	5070	5070	5070	5070	44
371	20230817	132400	535513255	5060	5050	5060	5050	14
372	20230817	132300	535442535	5050	5050	5050	5050	23
373	20230817	132200	535326385	5050	5050	5050	5050	0
374	20230817	132100	535326385	5050	5060	5060	5050	49
375	20230817	132000	535078675	5060	5060	5060	5060	584
376	20230817	131900	532123635	5050	5050	5050	5050	23
377	20230817	131800	532007485	5050	5050	5050	5050	25
378	20230817	131700	531881235	5050	5050	5050	5050	0
379	20230817	131600	531881235	5050	5050	5050	5050	37
380	20230817	131500	531694385	5050	5050	5050	5050	0
381	20230817	131400	531694385	5050	5050	5060	5050	37
382	20230817	131300	531507525	5060	5050	5060	5050	15
383	20230817	131200	531431765	5060	5060	5060	5060	3
384	20230817	131100	531416585	5050	5050	5050	5050	39
385	20230817	131000	531219635	5050	5060	5060	5050	35
386	20230817	130900	531042655	5050	5050	5050	5050	223
387	20230817	130800	529916505	5050	5050	5050	5050	15
388	20230817	130700	529840755	5050	5050	5050	5050	36
389	20230817	130600	529658955	5050	5050	5050	5050	0
390	20230817	130500	529658955	5050	5060	5060	5050	13
391	20230817	130400	529593295	5050	5060	5060	5050	27
392	20230817	130300	529456905	5060	5060	5060	5060	123
393	20230817	130200	528834525	5050	5050	5050	5050	45
394	20230817	130100	528607275	5060	5060	5060	5060	0
395	20230817	130000	528607275	5060	5060	5060	5060	20
396	20230817	125900	528506075	5050	5060	5060	5050	301
397	20230817	125800	526983365	5060	5060	5060	5060	100
398	20230817	125700	526477365	5050	5050	5050	5050	36
399	20230817	125600	526295565	5050	5050	5050	5050	53
400	20230817	125500	526027915	5050	5040	5050	5040	28
401	20230817	125400	525886745	5040	5040	5040	5040	27
402	20230817	125300	525750665	5040	5040	5040	5040	0
403	20230817	125200	525750665	5040	5040	5040	5040	23
404	20230817	125100	525634745	5040	5040	5040	5040	12
405	20230817	125000	525574265	5030	5030	5040	5030	399
406	20230817	124900	523567045	5030	5030	5030	5030	0
407	20230817	124800	523567045	5030	5030	5030	5030	0
408	20230817	124700	523567045	5030	5080	5080	5010	6528
409	20230817	124600	490805195	5080	5070	5080	5070	22
410	20230817	124500	490693555	5070	5070	5070	5070	23
411	20230817	124400	490576945	5070	5070	5070	5070	0
412	20230817	124300	490576945	5070	5070	5070	5070	36
413	20230817	124200	490394425	5060	5060	5060	5060	0
414	20230817	124100	490394425	5060	5060	5060	5060	18
415	20230817	124000	490303345	5040	5090	5100	5040	2655
416	20230817	123900	476793145	5090	5050	5090	5050	2
417	20230817	123800	476783005	5050	5050	5050	5050	40
418	20230817	123700	476581005	5050	5050	5050	5050	4
419	20230817	123600	476560805	5050	5050	5050	5050	2
420	20230817	123500	476550705	5050	5080	5080	5050	2036
421	20230817	123400	466208785	5070	5040	5070	5020	2055
422	20230817	123300	455824615	5030	5020	5030	5020	42
423	20230817	123200	455613705	5020	5020	5020	5020	0
424	20230817	123100	455613705	5020	5020	5020	5020	0
425	20230817	123000	455613705	5020	5020	5030	5020	57
426	20230817	122900	455327345	5020	5020	5020	5020	0
427	20230817	122800	455327345	5020	5030	5030	5020	28
428	20230817	122700	455186735	5020	5020	5020	5020	12
429	20230817	122600	455126495	5020	5010	5020	5010	206
430	20230817	122500	454092615	5010	5010	5010	5010	3
431	20230817	122400	454077585	5010	5010	5010	5010	18
432	20230817	122300	453987405	5010	5010	5010	5010	43
433	20230817	122200	453771975	5010	5010	5010	5010	14
434	20230817	122100	453701835	5010	5010	5010	5010	23
435	20230817	122000	453586605	5020	5020	5020	5020	25
436	20230817	121900	453461105	5010	5010	5010	5010	13
437	20230817	121800	453395975	5010	5010	5010	5010	44
438	20230817	121700	453175535	5010	5010	5010	5010	0
439	20230817	121600	453175535	5010	5020	5020	5010	14
440	20230817	121500	453105375	5010	5030	5040	5010	14
441	20230817	121400	453034965	5010	5010	5010	5010	23
442	20230817	121300	452919735	5000	5000	5000	5000	0
443	20230817	121200	452919735	5000	5000	5000	5000	0
444	20230817	121100	452919735	5000	5040	5040	5000	436
445	20230817	121000	450724755	5040	5040	5040	5040	19
446	20230817	120900	450628995	5040	5030	5040	5030	241
447	20230817	120800	449416265	5030	5030	5030	5030	12
448	20230817	120700	449355905	5030	5030	5030	5030	0
449	20230817	120600	449355905	5030	5030	5040	5030	159
450	20230817	120500	448554895	5030	5030	5030	5030	0
451	20230817	120400	448554895	5030	5040	5040	5030	48
452	20230817	120300	448313305	5030	5000	5030	5000	2717
453	20230817	120200	434654105	5000	5000	5000	5000	23
454	20230817	120100	434539105	5010	5010	5010	5010	131
455	20230817	120000	433882795	5000	5010	5010	5000	35
456	20230817	115900	433707565	5000	5000	5000	5000	23
457	20230817	115800	433592565	5000	5000	5000	5000	12
458	20230817	115700	433532565	5010	5000	5010	5000	25
459	20230817	115600	433407555	5010	5010	5010	5010	3
460	20230817	115500	433392525	5000	5010	5010	5000	213
461	20230817	115400	432327515	5000	5000	5000	5000	35
462	20230817	115300	432152515	5000	5000	5000	5000	14
463	20230817	115200	432082515	5000	5000	5000	5000	23
464	20230817	115100	431967515	5020	5020	5020	5020	0
465	20230817	115000	431967515	5020	5010	5020	5010	177
466	20230817	114900	431080565	5020	5020	5020	5020	409
467	20230817	114800	429027385	5020	5020	5020	5020	0
468	20230817	114700	429027385	5020	5020	5020	5020	48
469	20230817	114600	428786425	5020	5020	5020	5020	190
470	20230817	114500	427832625	5030	5020	5030	5020	189
471	20230817	114400	426883835	5020	5020	5030	5020	35
472	20230817	114300	426707935	5020	5020	5020	5020	0
473	20230817	114200	426707935	5020	5020	5020	5020	23
474	20230817	114100	426592475	5020	5020	5020	5020	12
475	20230817	114000	426532235	5020	5020	5030	5020	28
476	20230817	113900	426391655	5020	5030	5030	5020	33
477	20230817	113800	426225785	5030	5020	5030	5020	379
478	20230817	113700	424322775	5020	5020	5020	5020	2
479	20230817	113600	424312735	5020	5020	5020	5020	12
480	20230817	113500	424252495	5020	5020	5020	5020	23
481	20230817	113400	424137035	5020	5020	5020	5020	0
482	20230817	113300	424137035	5020	5020	5020	5020	35
483	20230817	113200	423961335	5020	5020	5020	5020	0
484	20230817	113100	423961335	5020	5020	5020	5020	13
485	20230817	113000	423896075	5010	5030	5030	5010	57
486	20230817	112900	423609945	5010	5010	5010	5010	0
487	20230817	112800	423609945	5010	5010	5010	5010	23
488	20230817	112700	423494715	5020	5020	5020	5020	29
489	20230817	112600	423349135	5000	4975	5010	4975	46
490	20230817	112500	423119685	4960	5010	5010	4960	1333
491	20230817	112400	416463730	5000	5020	5020	5000	660
492	20230817	112300	413158100	5030	5030	5030	5030	0
493	20230817	112200	413158100	5030	5030	5030	5030	38
494	20230817	112100	412966960	5030	5030	5030	5030	20
495	20230817	112000	412866360	5030	5000	5030	5000	432
496	20230817	111900	410706330	5020	5010	5020	5010	42
497	20230817	111800	410495610	5010	5010	5010	5010	1
498	20230817	111700	410490600	5010	5010	5010	5010	206
499	20230817	111600	409458540	5010	5010	5010	5010	1
500	20230817	111500	409453530	5000	4990	5000	4990	208
501	20230817	111400	408413735	4985	4985	4985	4985	11
502	20230817	111300	408358900	4985	4985	4985	4960	691
503	20230817	111200	404928905	4990	4990	4990	4990	2
504	20230817	111100	404918925	4995	4995	4995	4995	3
505	20230817	111000	404903940	4995	4995	4995	4995	0
506	20230817	110900	404903940	4995	4995	5000	4995	271
507	20230817	110800	403550210	4990	4990	4990	4990	1
508	20230817	110700	403545220	4990	4990	4990	4990	10
509	20230817	110600	403495320	4985	4985	4985	4985	10
510	20230817	110500	403445470	4980	4980	4980	4980	18
511	20230817	110400	403355830	4960	4990	4990	4955	481
512	20230817	110300	400961765	5000	5000	5000	5000	0
513	20230817	110200	400961765	5000	5000	5000	5000	259
514	20230817	110100	399666765	5020	5020	5020	5020	0
515	20230817	110000	399666765	5020	5010	5020	4990	24
516	20230817	105900	399546415	4990	4990	4990	4990	0
517	20230817	105800	399546415	4990	5000	5000	4990	78
518	20230817	105700	399156855	5050	4995	5050	4990	501
519	20230817	105600	396638935	4995	4995	4995	4995	0
520	20230817	105500	396638935	4995	4995	4995	4995	0
521	20230817	105400	396638935	4995	4995	4995	4995	0
522	20230817	105300	396638935	4995	5000	5000	4995	495
523	20230817	105200	394164435	5000	5000	5000	5000	0
524	20230817	105100	394164435	5000	5000	5000	5000	3
525	20230817	105000	394149435	5000	4985	5000	4980	46
526	20230817	104900	393919525	4985	4980	4985	4980	37
527	20230817	104800	393735225	4975	4975	4975	4975	6
528	20230817	104700	393705375	4975	4975	4975	4975	187
529	20230817	104600	392775050	4975	4975	4975	4975	20
530	20230817	104500	392675550	4980	4980	4980	4980	10
531	20230817	104400	392625750	4980	4980	4980	4980	1
532	20230817	104300	392620770	4980	4980	4980	4980	4
533	20230817	104200	392600850	4980	4960	4985	4960	359
534	20230817	104100	390816305	4955	4950	4995	4950	376
535	20230817	104000	388950620	4950	4945	4955	4945	34
536	20230817	103900	388782350	4945	4935	4945	4935	44
537	20230817	103800	388564980	4940	4940	4945	4940	50
538	20230817	103700	388317950	4950	4950	4950	4950	0
539	20230817	103600	388317950	4950	4950	4950	4950	0
540	20230817	103500	388317950	4950	4925	4950	4925	113
541	20230817	103400	387760370	4945	4945	4945	4945	0
542	20230817	103300	387760370	4945	4945	4945	4945	10
543	20230817	103200	387710920	4950	4950	4950	4950	0
544	20230817	103100	387710920	4950	4935	4950	4935	184
545	20230817	103000	386802865	4950	4945	4950	4945	22
546	20230817	102900	386694015	4950	4920	4950	4920	1251
547	20230817	102800	380539065	4920	4935	4935	4920	500
548	20230817	102700	378076895	4950	4950	4950	4950	1100
549	20230817	102600	372631895	4940	4935	4950	4935	171
550	20230817	102500	371786710	4950	4950	4950	4950	20
551	20230817	102400	371687710	4945	4945	4945	4945	127
552	20230817	102300	371059695	4950	4950	4950	4935	162
553	20230817	102200	370259745	4930	4940	4950	4930	3529
554	20230817	102100	352854495	4950	4950	4950	4950	10
555	20230817	102000	352804995	4955	4940	4955	4940	110
556	20230817	101900	352261345	4945	4935	4945	4935	360
557	20230817	101800	350484705	4945	4945	4950	4935	1150
558	20230817	101700	344805840	4950	4945	4950	4945	16
559	20230817	101600	344726715	4950	4945	4950	4945	184
560	20230817	101500	343816820	4945	4945	4945	4940	91
561	20230817	101400	343366875	4945	4955	4955	4935	6082
562	20230817	101300	313341070	4945	4945	4955	4945	292
563	20230817	101200	311897120	4945	4950	4960	4945	327
564	20230817	101100	310279885	4955	4975	4980	4955	267
565	20230817	101000	308952750	4980	4980	4980	4980	22
566	20230817	100900	308843190	4980	4980	4980	4980	0
567	20230817	100800	308843190	4980	4980	4980	4980	403
568	20230817	100700	306836250	4975	4975	4975	4975	0
569	20230817	100600	306836250	4975	4965	4975	4965	310
570	20230817	100500	305295615	4965	4965	4965	4965	1
571	20230817	100400	305290650	4950	4960	4960	4950	317
572	20230817	100300	303718340	4960	4960	4960	4960	697
573	20230817	100200	300261220	4965	4965	4965	4965	0
574	20230817	100100	300261220	4965	4940	4965	4940	351
575	20230817	100000	298527255	4970	4945	4970	4945	173
576	20230817	095900	297671375	4945	4945	4945	4945	150
577	20230817	095800	296929625	4965	4965	4965	4965	5
578	20230817	095700	296904800	4970	4970	4970	4970	0
579	20230817	095600	296904800	4970	4970	4970	4960	228
580	20230817	095500	295773900	4960	4960	4960	4955	51
581	20230817	095400	295521030	4955	4945	4955	4940	2108
582	20230817	095300	285106845	4945	4960	4960	4945	301
583	20230817	095200	283616230	4960	4960	4960	4960	10
584	20230817	095100	283566630	4985	4985	4985	4985	304
585	20230817	095000	282051190	5000	5000	5000	5000	139
586	20230817	094900	281356190	5000	4995	5000	4995	70
587	20230817	094800	281006285	5000	5000	5000	5000	0
588	20230817	094700	281006285	5000	4950	5000	4950	170
589	20230817	094600	280162840	4950	4975	4975	4950	1463
590	20230817	094500	272917210	4980	5000	5000	4980	391
591	20230817	094400	270967525	5000	4990	5000	4990	16
592	20230817	094300	270887625	5000	5010	5010	4955	220
593	20230817	094200	269793510	5010	5000	5010	4990	345
594	20230817	094100	268068120	5020	5020	5020	5020	3
595	20230817	094000	268053060	5020	5000	5020	5000	168
596	20230817	093900	267213040	5020	4995	5020	4995	37
597	20230817	093800	267028010	4995	4970	4995	4970	431
598	20230817	093700	264885540	4970	4955	4985	4955	1189
599	20230817	093600	258987030	4980	4985	4985	4955	3002
600	20230817	093500	244106325	4990	4990	4990	4990	1
601	20230817	093400	244101335	4960	4990	4990	4960	1801
602	20230817	093300	235168345	4960	4985	4995	4960	748
603	20230817	093200	231457775	5010	5000	5010	5000	161
604	20230817	093100	230652665	5010	4990	5010	4990	289
605	20230817	093000	229207315	5010	5030	5030	4995	43
606	20230817	092900	228991880	4995	4995	5050	4990	1690
607	20230817	092800	220535195	4990	5000	5030	4955	2639
608	20230817	092700	207374095	5000	5000	5000	4990	125
609	20230817	092600	206749345	5040	5010	5040	5010	652
610	20230817	092500	203472555	5040	4995	5040	4995	511
611	20230817	092400	200915860	4995	4990	4995	4955	752
612	20230817	092300	197169300	4990	4940	4990	4935	2114
613	20230817	092200	186672785	4940	4935	4990	4935	2684
614	20230817	092100	173386485	4935	4950	4955	4935	1722
615	20230817	092000	164867670	4975	4975	4990	4940	1167
616	20230817	091900	159095135	4990	4985	4990	4980	1589
617	20230817	091800	151176085	4985	4985	4985	4975	854
618	20230817	091700	146923540	4985	4975	4985	4975	542
619	20230817	091600	144223630	4975	4950	4975	4950	51
620	20230817	091500	143970405	4975	4945	4975	4945	33
621	20230817	091400	143806290	4975	4980	4980	4945	852
622	20230817	091300	139584090	4980	4960	4980	4945	155
623	20230817	091200	138817330	4980	4945	4980	4940	3090
624	20230817	091100	123499515	4960	4960	4960	4960	101
625	20230817	091000	122998555	4960	4960	4960	4935	1001
626	20230817	090900	118053205	4990	4965	4990	4935	1500
627	20230817	090800	110610615	4935	4950	4950	4930	216
628	20230817	090700	109543805	4930	4950	4975	4930	2537
629	20230817	090600	97011475	4950	5020	5020	4950	6987
630	20230817	090500	62347620	4995	5020	5030	4995	271
631	20230817	090400	60988980	5020	4955	5020	4955	391
632	20230817	090300	59030395	4950	4955	5020	4950	2554
633	20230817	090200	46368880	4955	5000	5000	4955	1119
634	20230817	090100	40803360	5000	5020	5070	5000	3067
635	20230817	090000	25435830	5070	5010	5070	5010	5077