KissMeData/012610/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	185300	434553420	4085	4085	4085	4085	124
3	20230817	185200	434553420	4085	4085	4085	4085	0
4	20230817	185100	434553420	4085	4085	4085	4085	0
5	20230817	185000	434553420	4085	4085	4085	4085	0
6	20230817	184900	434553420	4085	4085	4085	4085	0
7	20230817	184800	434553420	4085	4085	4085	4085	0
8	20230817	184700	434553420	4085	4085	4085	4085	0
9	20230817	184600	434553420	4085	4085	4085	4085	0
10	20230817	184500	434553420	4085	4085	4085	4085	0
11	20230817	184400	434553420	4085	4085	4085	4085	0
12	20230817	184300	434553420	4085	4085	4085	4085	0
13	20230817	184200	434553420	4085	4085	4085	4085	0
14	20230817	184100	434553420	4085	4085	4085	4085	0
15	20230817	184000	434553420	4085	4085	4085	4085	0
16	20230817	183900	434553420	4085	4085	4085	4085	0
17	20230817	183800	434553420	4085	4085	4085	4085	0
18	20230817	183700	434553420	4085	4085	4085	4085	0
19	20230817	183600	434553420	4085	4085	4085	4085	0
20	20230817	183500	434553420	4085	4085	4085	4085	0
21	20230817	183400	434553420	4085	4085	4085	4085	0
22	20230817	183300	434553420	4085	4085	4085	4085	0
23	20230817	183200	434553420	4085	4085	4085	4085	0
24	20230817	183100	434553420	4085	4085	4085	4085	0
25	20230817	183000	434553420	4085	4085	4085	4085	0
26	20230817	182900	434553420	4085	4085	4085	4085	0
27	20230817	182800	434553420	4085	4085	4085	4085	0
28	20230817	182700	434553420	4085	4085	4085	4085	0
29	20230817	182600	434553420	4085	4085	4085	4085	0
30	20230817	182500	434553420	4085	4085	4085	4085	0
31	20230817	182400	434553420	4085	4085	4085	4085	0
32	20230817	182300	434553420	4085	4085	4085	4085	124
33	20230817	182200	434553420	4085	4085	4085	4085	0
34	20230817	182100	434553420	4085	4085	4085	4085	0
35	20230817	182000	434553420	4085	4085	4085	4085	0
36	20230817	181900	434553420	4085	4085	4085	4085	0
37	20230817	181800	434553420	4085	4085	4085	4085	0
38	20230817	181700	434553420	4085	4085	4085	4085	0
39	20230817	181600	434553420	4085	4085	4085	4085	0
40	20230817	181500	434553420	4085	4085	4085	4085	0
41	20230817	181400	434553420	4085	4085	4085	4085	0
42	20230817	181300	434553420	4085	4085	4085	4085	0
43	20230817	181200	434553420	4085	4085	4085	4085	0
44	20230817	181100	434553420	4085	4085	4085	4085	0
45	20230817	181000	434553420	4085	4085	4085	4085	0
46	20230817	180900	434553420	4085	4085	4085	4085	0
47	20230817	180800	434553420	4085	4085	4085	4085	0
48	20230817	180700	434553420	4085	4085	4085	4085	0
49	20230817	180600	434553420	4085	4085	4085	4085	0
50	20230817	180500	434553420	4085	4085	4085	4085	0
51	20230817	180400	434553420	4085	4085	4085	4085	0
52	20230817	180300	434553420	4085	4085	4085	4085	0
53	20230817	180200	434553420	4085	4085	4085	4085	0
54	20230817	180100	434553420	4085	4085	4085	4085	0
55	20230817	180000	434553420	4085	4085	4085	4085	0
56	20230817	175900	434553420	4085	4085	4085	4085	0
57	20230817	175800	434553420	4085	4085	4085	4085	0
58	20230817	175700	434553420	4085	4085	4085	4085	0
59	20230817	175600	434553420	4085	4085	4085	4085	0
60	20230817	175500	434553420	4085	4085	4085	4085	0
61	20230817	175400	434553420	4085	4085	4085	4085	0
62	20230817	175300	434553420	4085	4085	4085	4085	124
63	20230817	175200	434553420	4085	4085	4085	4085	0
64	20230817	175100	434553420	4085	4085	4085	4085	0
65	20230817	175000	434553420	4085	4085	4085	4085	0
66	20230817	174900	434553420	4085	4085	4085	4085	0
67	20230817	174800	434553420	4085	4085	4085	4085	0
68	20230817	174700	434553420	4085	4085	4085	4085	0
69	20230817	174600	434553420	4085	4085	4085	4085	0
70	20230817	174500	434553420	4085	4085	4085	4085	0
71	20230817	174400	434553420	4085	4085	4085	4085	0
72	20230817	174300	434553420	4085	4085	4085	4085	0
73	20230817	174200	434553420	4085	4085	4085	4085	0
74	20230817	174100	434553420	4085	4085	4085	4085	0
75	20230817	174000	434553420	4085	4085	4085	4085	0
76	20230817	173900	434553420	4085	4085	4085	4085	0
77	20230817	173800	434553420	4085	4085	4085	4085	0
78	20230817	173700	434553420	4085	4085	4085	4085	0
79	20230817	173600	434553420	4085	4085	4085	4085	0
80	20230817	173500	434553420	4085	4085	4085	4085	0
81	20230817	173400	434553420	4085	4085	4085	4085	0
82	20230817	173300	434553420	4085	4085	4085	4085	0
83	20230817	173200	434553420	4085	4085	4085	4085	0
84	20230817	173100	434553420	4085	4085	4085	4085	0
85	20230817	173000	434553420	4085	4085	4085	4085	0
86	20230817	172900	434553420	4085	4085	4085	4085	0
87	20230817	172800	434553420	4085	4085	4085	4085	0
88	20230817	172700	434553420	4085	4085	4085	4085	0
89	20230817	172600	434553420	4085	4085	4085	4085	0
90	20230817	172500	434553420	4085	4085	4085	4085	0
91	20230817	172400	434553420	4085	4085	4085	4085	0
92	20230817	172300	434553420	4085	4085	4085	4085	124
93	20230817	172200	434553420	4085	4085	4085	4085	0
94	20230817	172100	434553420	4085	4085	4085	4085	0
95	20230817	172000	434553420	4085	4085	4085	4085	0
96	20230817	171900	434553420	4085	4085	4085	4085	0
97	20230817	171800	434553420	4085	4085	4085	4085	0
98	20230817	171700	434553420	4085	4085	4085	4085	0
99	20230817	171600	434553420	4085	4085	4085	4085	0
100	20230817	171500	434553420	4085	4085	4085	4085	0
101	20230817	171400	434553420	4085	4085	4085	4085	0
102	20230817	171300	434553420	4085	4085	4085	4085	0
103	20230817	171200	434553420	4085	4085	4085	4085	0
104	20230817	171100	434553420	4085	4085	4085	4085	0
105	20230817	171000	434553420	4085	4085	4085	4085	0
106	20230817	170900	434553420	4085	4085	4085	4085	0
107	20230817	170800	434553420	4085	4085	4085	4085	0
108	20230817	170700	434553420	4085	4085	4085	4085	0
109	20230817	170600	434553420	4085	4085	4085	4085	0
110	20230817	170500	434553420	4085	4085	4085	4085	0
111	20230817	170400	434553420	4085	4085	4085	4085	0
112	20230817	170300	434553420	4085	4085	4085	4085	0
113	20230817	170200	434553420	4085	4085	4085	4085	0
114	20230817	170100	434553420	4085	4085	4085	4085	0
115	20230817	170000	434553420	4085	4085	4085	4085	0
116	20230817	165900	434553420	4085	4085	4085	4085	0
117	20230817	165800	434553420	4085	4085	4085	4085	0
118	20230817	165700	434553420	4085	4085	4085	4085	0
119	20230817	165600	434553420	4085	4085	4085	4085	0
120	20230817	165500	434553420	4085	4085	4085	4085	0
121	20230817	165400	434553420	4085	4085	4085	4085	0
122	20230817	165300	434553420	4085	4085	4085	4085	124
123	20230817	165200	434553420	4085	4085	4085	4085	0
124	20230817	165100	434553420	4085	4085	4085	4085	0
125	20230817	165000	434553420	4085	4085	4085	4085	0
126	20230817	164900	434553420	4085	4085	4085	4085	0
127	20230817	164800	434553420	4085	4085	4085	4085	0
128	20230817	164700	434553420	4085	4085	4085	4085	0
129	20230817	164600	434553420	4085	4085	4085	4085	0
130	20230817	164500	434553420	4085	4085	4085	4085	0
131	20230817	164400	434553420	4085	4085	4085	4085	0
132	20230817	164300	434553420	4085	4085	4085	4085	0
133	20230817	164200	434553420	4085	4085	4085	4085	0
134	20230817	164100	434553420	4085	4085	4085	4085	0
135	20230817	164000	434553420	4085	4085	4085	4085	0
136	20230817	163900	434553420	4085	4085	4085	4085	0
137	20230817	163800	434553420	4085	4085	4085	4085	0
138	20230817	163700	434553420	4085	4085	4085	4085	0
139	20230817	163600	434553420	4085	4085	4085	4085	0
140	20230817	163500	434553420	4085	4085	4085	4085	0
141	20230817	163400	434553420	4085	4085	4085	4085	0
142	20230817	163300	434553420	4085	4085	4085	4085	0
143	20230817	163200	434553420	4085	4085	4085	4085	0
144	20230817	163100	434553420	4085	4085	4085	4085	0
145	20230817	163000	434553420	4085	4085	4085	4085	0
146	20230817	162900	434553420	4085	4085	4085	4085	0
147	20230817	162800	434553420	4085	4085	4085	4085	0
148	20230817	162700	434553420	4085	4085	4085	4085	0
149	20230817	162600	434553420	4085	4085	4085	4085	0
150	20230817	162500	434553420	4085	4085	4085	4085	0
151	20230817	162400	434553420	4085	4085	4085	4085	0
152	20230817	162300	434553420	4085	4085	4085	4085	124
153	20230817	162200	434553420	4085	4085	4085	4085	0
154	20230817	162100	434553420	4085	4085	4085	4085	0
155	20230817	162000	434553420	4085	4085	4085	4085	0
156	20230817	161900	434553420	4085	4085	4085	4085	0
157	20230817	161800	434553420	4085	4085	4085	4085	0
158	20230817	161700	434553420	4085	4085	4085	4085	0
159	20230817	161600	434553420	4085	4085	4085	4085	0
160	20230817	161500	434553420	4085	4085	4085	4085	0
161	20230817	161400	434553420	4085	4085	4085	4085	0
162	20230817	161300	434553420	4085	4085	4085	4085	0
163	20230817	161200	434553420	4085	4085	4085	4085	0
164	20230817	161100	434553420	4085	4085	4085	4085	0
165	20230817	161000	434553420	4085	4085	4085	4085	0
166	20230817	160900	434553420	4085	4085	4085	4085	0
167	20230817	160800	434553420	4085	4085	4085	4085	0
168	20230817	160700	434553420	4085	4085	4085	4085	0
169	20230817	160600	434553420	4085	4085	4085	4085	0
170	20230817	160500	434553420	4085	4085	4085	4085	0
171	20230817	160400	434553420	4085	4085	4085	4085	0
172	20230817	160300	434553420	4085	4085	4085	4085	0
173	20230817	160200	434553420	4085	4085	4085	4085	0
174	20230817	160100	434553420	4085	4085	4085	4085	0
175	20230817	160000	434553420	4085	4085	4085	4085	0
176	20230817	155900	434553420	4085	4085	4085	4085	0
177	20230817	155800	434553420	4085	4085	4085	4085	0
178	20230817	155700	434553420	4085	4085	4085	4085	0
179	20230817	155600	434553420	4085	4085	4085	4085	0
180	20230817	155500	434553420	4085	4085	4085	4085	0
181	20230817	155400	434553420	4085	4085	4085	4085	0
182	20230817	155300	434553420	4085	4085	4085	4085	124
183	20230817	155200	434553420	4085	4085	4085	4085	0
184	20230817	155100	434553420	4085	4085	4085	4085	0
185	20230817	155000	434553420	4085	4085	4085	4085	0
186	20230817	154900	434553420	4085	4085	4085	4085	0
187	20230817	154800	434553420	4085	4085	4085	4085	0
188	20230817	154700	434553420	4085	4085	4085	4085	0
189	20230817	154600	434553420	4085	4085	4085	4085	0
190	20230817	154500	434553420	4085	4085	4085	4085	0
191	20230817	154400	434553420	4085	4085	4085	4085	0
192	20230817	154300	434553420	4085	4085	4085	4085	0
193	20230817	154200	434553420	4085	4085	4085	4085	0
194	20230817	154100	434553420	4085	4085	4085	4085	0
195	20230817	154000	434553420	4085	4085	4085	4085	0
196	20230817	153900	434553420	4085	4085	4085	4085	0
197	20230817	153800	434553420	4085	4085	4085	4085	0
198	20230817	153700	434553420	4085	4085	4085	4085	0
199	20230817	153600	434553420	4085	4085	4085	4085	0
200	20230817	153500	434553420	4085	4085	4085	4085	0
201	20230817	153400	434553420	4085	4085	4085	4085	0
202	20230817	153300	434553420	4085	4085	4085	4085	0
203	20230817	153200	434553420	4085	4085	4085	4085	0
204	20230817	153100	434553420	4085	4085	4085	4085	0
205	20230817	153000	434553420	4085	4085	4085	4085	124
206	20230817	152900	434046880	4055	4055	4055	4055	0
207	20230817	152800	434046880	4055	4055	4055	4055	0
208	20230817	152700	434046880	4055	4055	4055	4055	0
209	20230817	152600	434046880	4055	4055	4055	4055	0
210	20230817	152500	434046880	4055	4055	4055	4055	0
211	20230817	152400	434046880	4055	4055	4055	4055	0
212	20230817	152300	434046880	4055	4055	4055	4055	0
213	20230817	152200	434046880	4055	4055	4055	4055	0
214	20230817	152100	434046880	4055	4055	4055	4055	0
215	20230817	152000	434046880	4055	4055	4055	4055	0
216	20230817	151900	434046880	4055	4070	4075	4050	855
217	20230817	151800	430577340	4065	4065	4065	4065	0
218	20230817	151700	430577340	4065	4065	4065	4065	383
219	20230817	151600	429020445	4065	4075	4075	4065	1289
220	20230817	151500	423777360	4075	4075	4075	4075	100
221	20230817	151400	423369860	4080	4080	4080	4080	0
222	20230817	151300	423369860	4080	4080	4080	4080	50
223	20230817	151200	423165860	4085	4085	4085	4085	6
224	20230817	151100	423141350	4085	4085	4085	4085	23
225	20230817	151000	423047395	4085	4085	4085	4085	100
226	20230817	150900	422638895	4095	4090	4095	4090	2030
227	20230817	150800	414336175	4085	4080	4085	4080	1313
228	20230817	150700	408977010	4075	4075	4075	4075	0
229	20230817	150600	408977010	4075	4075	4075	4075	111
230	20230817	150500	408524685	4080	4075	4080	4075	57
231	20230817	150400	408292405	4070	4075	4075	4070	1040
232	20230817	150300	404059405	4075	4075	4075	4075	50
233	20230817	150200	403855655	4075	4075	4075	4075	0
234	20230817	150100	403855655	4075	4075	4075	4075	0
235	20230817	150000	403855655	4075	4075	4075	4075	124
236	20230817	145900	403350355	4075	4075	4075	4075	27
237	20230817	145800	403240330	4080	4075	4080	4075	12
238	20230817	145700	403191425	4070	4070	4070	4070	0
239	20230817	145600	403191425	4070	4075	4075	4070	8
240	20230817	145500	403158835	4075	4075	4075	4075	20
241	20230817	145400	403077335	4075	4075	4075	4075	235
242	20230817	145300	402119710	4070	4070	4070	4070	3
243	20230817	145200	402107500	4075	4075	4075	4075	125
244	20230817	145100	401598125	4075	4075	4075	4075	2
245	20230817	145000	401589975	4070	4070	4070	4070	100
246	20230817	144900	401182975	4070	4075	4075	4070	7
247	20230817	144800	401154460	4075	4075	4075	4075	20
248	20230817	144700	401072960	4080	4080	4080	4080	0
249	20230817	144600	401072960	4080	4070	4080	4070	103
250	20230817	144500	400652750	4070	4070	4070	4070	1215
251	20230817	144400	395707700	4070	4070	4070	4070	0
252	20230817	144300	395707700	4070	4075	4075	4070	1416
253	20230817	144200	389937515	4075	4075	4075	4075	0
254	20230817	144100	389937515	4075	4075	4075	4075	0
255	20230817	144000	389937515	4075	4075	4075	4075	0
256	20230817	143900	389937515	4075	4075	4075	4075	3
257	20230817	143800	389925290	4075	4075	4075	4075	0
258	20230817	143700	389925290	4075	4075	4075	4075	0
259	20230817	143600	389925290	4075	4075	4075	4075	3
260	20230817	143500	389913065	4090	4080	4090	4080	57
261	20230817	143400	389680235	4080	4080	4080	4080	250
262	20230817	143300	388660235	4080	4085	4085	4080	3
263	20230817	143200	388647990	4090	4090	4090	4090	1
264	20230817	143100	388643900	4080	4080	4080	4080	0
265	20230817	143000	388643900	4080	4080	4080	4080	0
266	20230817	142900	388643900	4080	4080	4080	4080	3
267	20230817	142800	388631660	4090	4090	4090	4090	1
268	20230817	142700	388627570	4080	4080	4080	4080	0
269	20230817	142600	388627570	4080	4080	4080	4080	3
270	20230817	142500	388615330	4075	4075	4075	4075	0
271	20230817	142400	388615330	4075	4075	4075	4075	0
272	20230817	142300	388615330	4075	4075	4075	4075	3
273	20230817	142200	388603105	4085	4085	4085	4085	140
274	20230817	142100	388031205	4085	4085	4085	4085	100
275	20230817	142000	387622705	4085	4085	4085	4085	0
276	20230817	141900	387622705	4085	4095	4095	4085	4
277	20230817	141800	387606355	4085	4085	4085	4085	0
278	20230817	141700	387606355	4085	4085	4085	4085	0
279	20230817	141600	387606355	4085	4085	4095	4085	10
280	20230817	141500	387565485	4085	4085	4085	4085	0
281	20230817	141400	387565485	4085	4085	4085	4085	0
282	20230817	141300	387565485	4085	4085	4085	4085	3
283	20230817	141200	387553230	4085	4085	4085	4085	17
284	20230817	141100	387483785	4085	4085	4085	4085	0
285	20230817	141000	387483785	4085	4085	4085	4085	0
286	20230817	140900	387483785	4085	4085	4085	4085	3
287	20230817	140800	387471530	4095	4095	4095	4095	0
288	20230817	140700	387471530	4095	4095	4095	4095	5
289	20230817	140600	387451055	4085	4085	4085	4085	3
290	20230817	140500	387438800	4090	4090	4090	4090	0
291	20230817	140400	387438800	4090	4090	4090	4090	0
292	20230817	140300	387438800	4090	4075	4090	4075	786
293	20230817	140200	384226515	4070	4070	4070	4070	0
294	20230817	140100	384226515	4070	4075	4075	4070	306
295	20230817	140000	382981080	4070	4070	4070	4070	0
296	20230817	135900	382981080	4070	4070	4075	4070	754
297	20230817	135800	379909730	4070	4070	4070	4070	0
298	20230817	135700	379909730	4070	4070	4070	4070	5
299	20230817	135600	379889380	4070	4070	4070	4070	175
300	20230817	135500	379177130	4075	4075	4075	4075	0
301	20230817	135400	379177130	4075	4075	4075	4075	0
302	20230817	135300	379177130	4075	4075	4075	4075	1
303	20230817	135200	379173055	4085	4085	4085	4085	1
304	20230817	135100	379168970	4085	4085	4085	4085	7
305	20230817	135000	379140375	4085	4085	4085	4085	6
306	20230817	134900	379115865	4070	4085	4085	4070	7
307	20230817	134800	379087315	4075	4075	4075	4075	232
308	20230817	134700	378141915	4070	4070	4070	4070	0
309	20230817	134600	378141915	4070	4070	4070	4070	3
310	20230817	134500	378129705	4070	4070	4070	4070	0
311	20230817	134400	378129705	4070	4070	4070	4070	0
312	20230817	134300	378129705	4070	4070	4070	4070	2
313	20230817	134200	378121565	4070	4070	4070	4070	0
314	20230817	134100	378121565	4070	4070	4070	4070	5
315	20230817	134000	378101215	4075	4075	4075	4075	3
316	20230817	133900	378088990	4070	4075	4075	4070	127
317	20230817	133800	377571480	4075	4075	4075	4075	0
318	20230817	133700	377571480	4075	4075	4075	4075	81
319	20230817	133600	377241405	4075	4075	4075	4075	48
320	20230817	133500	377045805	4075	4075	4075	4075	0
321	20230817	133400	377045805	4075	4075	4075	4075	0
322	20230817	133300	377045805	4075	4075	4075	4075	3
323	20230817	133200	377033580	4075	4075	4075	4075	0
324	20230817	133100	377033580	4075	4075	4075	4075	0
325	20230817	133000	377033580	4075	4075	4075	4075	0
326	20230817	132900	377033580	4075	4075	4075	4075	3
327	20230817	132800	377021355	4075	4075	4075	4075	0
328	20230817	132700	377021355	4075	4075	4075	4075	0
329	20230817	132600	377021355	4075	4075	4075	4075	2
330	20230817	132500	377013205	4075	4075	4075	4075	0
331	20230817	132400	377013205	4075	4080	4080	4075	20
332	20230817	132300	376931700	4075	4075	4075	4075	3
333	20230817	132200	376919475	4075	4075	4075	4075	30
334	20230817	132100	376797225	4070	4070	4070	4070	0
335	20230817	132000	376797225	4070	4070	4070	4070	0
336	20230817	131900	376797225	4070	4070	4070	4070	3
337	20230817	131800	376785015	4070	4070	4070	4070	0
338	20230817	131700	376785015	4070	4070	4070	4070	0
339	20230817	131600	376785015	4070	4070	4070	4070	3
340	20230817	131500	376772805	4070	4070	4070	4070	0
341	20230817	131400	376772805	4070	4070	4070	4070	0
342	20230817	131300	376772805	4070	4070	4070	4070	3
343	20230817	131200	376760595	4070	4070	4070	4070	0
344	20230817	131100	376760595	4070	4070	4070	4070	0
345	20230817	131000	376760595	4070	4070	4070	4070	0
346	20230817	130900	376760595	4070	4070	4070	4070	2
347	20230817	130800	376752455	4080	4080	4080	4080	0
348	20230817	130700	376752455	4080	4080	4080	4080	13
349	20230817	130600	376699415	4070	4070	4070	4070	3
350	20230817	130500	376687205	4070	4070	4070	4070	0
351	20230817	130400	376687205	4070	4070	4070	4070	10
352	20230817	130300	376646505	4080	4070	4080	4070	5
353	20230817	130200	376626145	4080	4080	4080	4080	80
354	20230817	130100	376299745	4080	4080	4080	4080	20
355	20230817	130000	376218145	4080	4080	4080	4080	15
356	20230817	125900	376156945	4070	4070	4070	4070	3
357	20230817	125800	376144735	4070	4070	4070	4070	0
358	20230817	125700	376144735	4070	4070	4070	4070	0
359	20230817	125600	376144735	4070	4080	4080	4070	4
360	20230817	125500	376128445	4080	4080	4080	4080	0
361	20230817	125400	376128445	4080	4080	4080	4080	0
362	20230817	125300	376128445	4080	4060	4080	4060	267
363	20230817	125200	375041765	4070	4070	4070	4070	0
364	20230817	125100	375041765	4070	4070	4070	4070	0
365	20230817	125000	375041765	4070	4070	4070	4070	0
366	20230817	124900	375041765	4070	4060	4070	4060	53
367	20230817	124800	374826085	4060	4060	4060	4060	0
368	20230817	124700	374826085	4060	4060	4060	4060	0
369	20230817	124600	374826085	4060	4060	4060	4060	158
370	20230817	124500	374184605	4060	4060	4060	4060	0
371	20230817	124400	374184605	4060	4060	4060	4060	0
372	20230817	124300	374184605	4060	4060	4060	4060	3
373	20230817	124200	374172425	4060	4060	4060	4060	0
374	20230817	124100	374172425	4060	4060	4060	4060	0
375	20230817	124000	374172425	4060	4060	4060	4060	0
376	20230817	123900	374172425	4060	4060	4060	4060	3
377	20230817	123800	374160245	4060	4060	4060	4060	0
378	20230817	123700	374160245	4060	4060	4060	4060	0
379	20230817	123600	374160245	4060	4060	4060	4060	2
380	20230817	123500	374152125	4060	4060	4060	4060	0
381	20230817	123400	374152125	4060	4060	4060	4060	0
382	20230817	123300	374152125	4060	4060	4060	4060	3
383	20230817	123200	374139945	4070	4070	4070	4070	0
384	20230817	123100	374139945	4070	4070	4070	4070	100
385	20230817	123000	373732945	4055	4055	4055	4055	0
386	20230817	122900	373732945	4055	4055	4055	4055	3
387	20230817	122800	373720780	4055	4055	4055	4055	0
388	20230817	122700	373720780	4055	4055	4055	4055	0
389	20230817	122600	373720780	4055	4055	4055	4055	3
390	20230817	122500	373708615	4070	4070	4070	4070	0
391	20230817	122400	373708615	4070	4070	4070	4070	1
392	20230817	122300	373704545	4055	4055	4055	4055	3
393	20230817	122200	373692380	4055	4055	4055	4055	0
394	20230817	122100	373692380	4055	4055	4055	4055	0
395	20230817	122000	373692380	4055	4055	4055	4055	0
396	20230817	121900	373692380	4055	4055	4055	4055	2
397	20230817	121800	373684270	4055	4055	4055	4055	0
398	20230817	121700	373684270	4055	4055	4055	4055	0
399	20230817	121600	373684270	4055	4055	4055	4055	3
400	20230817	121500	373672105	4060	4060	4060	4060	0
401	20230817	121400	373672105	4060	4060	4060	4060	0
402	20230817	121300	373672105	4060	4065	4065	4060	668
403	20230817	121200	370958025	4060	4050	4060	4050	86
404	20230817	121100	370608895	4050	4050	4050	4050	0
405	20230817	121000	370608895	4050	4050	4050	4050	0
406	20230817	120900	370608895	4050	4050	4050	4050	3
407	20230817	120800	370596745	4060	4060	4060	4060	3
408	20230817	120700	370584565	4045	4050	4050	4045	23
409	20230817	120600	370491430	4045	4045	4045	4045	132
410	20230817	120500	369957490	4045	4045	4045	4045	0
411	20230817	120400	369957490	4045	4045	4045	4045	0
412	20230817	120300	369957490	4045	4045	4045	4045	0
413	20230817	120200	369957490	4045	4045	4045	4045	3
414	20230817	120100	369945355	4045	4045	4045	4045	0
415	20230817	120000	369945355	4045	4045	4045	4045	0
416	20230817	115900	369945355	4045	4060	4060	4045	4
417	20230817	115800	369929160	4060	4060	4060	4060	0
418	20230817	115700	369929160	4060	4060	4060	4060	1
419	20230817	115600	369925100	4045	4045	4045	4045	3
420	20230817	115500	369912965	4045	4045	4045	4045	1
421	20230817	115400	369908920	4045	4045	4045	4045	0
422	20230817	115300	369908920	4045	4050	4050	4045	11
423	20230817	115200	369864385	4050	4050	4050	4050	3
424	20230817	115100	369852235	4050	4050	4050	4050	2
425	20230817	115000	369844135	4050	4050	4050	4050	0
426	20230817	114900	369844135	4050	4050	4050	4050	2
427	20230817	114800	369836035	4050	4050	4050	4050	0
428	20230817	114700	369836035	4050	4050	4050	4050	0
429	20230817	114600	369836035	4050	4050	4050	4050	3
430	20230817	114500	369823885	4050	4050	4050	4050	0
431	20230817	114400	369823885	4050	4050	4050	4050	0
432	20230817	114300	369823885	4050	4050	4050	4050	0
433	20230817	114200	369823885	4050	4050	4050	4050	3
434	20230817	114100	369811735	4060	4060	4060	4060	0
435	20230817	114000	369811735	4060	4060	4060	4060	2
436	20230817	113900	369803615	4045	4050	4055	4045	2281
437	20230817	113800	360555590	4050	4050	4050	4050	0
438	20230817	113700	360555590	4050	4050	4050	4050	0
439	20230817	113600	360555590	4050	4050	4050	4050	7
440	20230817	113500	360527240	4050	4050	4050	4050	0
441	20230817	113400	360527240	4050	4050	4050	4050	0
442	20230817	113300	360527240	4050	4050	4050	4050	0
443	20230817	113200	360527240	4050	4050	4050	4050	1
444	20230817	113100	360523190	4055	4060	4060	4055	13
445	20230817	113000	360470425	4060	4040	4060	4040	82
446	20230817	112900	360138945	4040	4040	4040	4040	3
447	20230817	112800	360126825	4040	4040	4040	4040	0
448	20230817	112700	360126825	4040	4040	4040	4040	0
449	20230817	112600	360126825	4040	4040	4040	4040	3
450	20230817	112500	360114705	4060	4060	4060	4060	0
451	20230817	112400	360114705	4060	4060	4060	4060	100
452	20230817	112300	359708705	4040	4040	4040	4040	0
453	20230817	112200	359708705	4040	4040	4040	4040	3
454	20230817	112100	359696585	4040	4035	4040	4035	40
455	20230817	112000	359535085	4035	4035	4035	4035	0
456	20230817	111900	359535085	4035	4050	4050	4035	1001
457	20230817	111800	355481080	4045	4045	4045	4045	66
458	20230817	111700	355214110	4030	4030	4030	4030	0
459	20230817	111600	355214110	4030	4030	4030	4030	2
460	20230817	111500	355206050	4035	4035	4035	4035	330
461	20230817	111400	353874500	4030	4030	4030	4030	0
462	20230817	111300	353874500	4030	4035	4035	4030	1201
463	20230817	111200	349031970	4035	4030	4035	4030	30
464	20230817	111100	348910935	4035	4035	4035	4035	0
465	20230817	111000	348910935	4035	4040	4040	4035	200
466	20230817	110900	348103915	4035	4035	4035	4035	3
467	20230817	110800	348091810	4035	4035	4035	4035	0
468	20230817	110700	348091810	4035	4035	4035	4035	0
469	20230817	110600	348091810	4035	4035	4035	4035	3
470	20230817	110500	348079705	4045	4045	4045	4045	0
471	20230817	110400	348079705	4045	4045	4045	4045	0
472	20230817	110300	348079705	4045	4045	4045	4045	5
473	20230817	110200	348059480	4030	4030	4030	4030	3
474	20230817	110100	348047390	4030	4030	4030	4030	1
475	20230817	110000	348043360	4025	4025	4025	4025	0
476	20230817	105900	348043360	4025	4025	4025	4025	2
477	20230817	105800	348035310	4015	4015	4015	4015	0
478	20230817	105700	348035310	4015	4015	4015	4015	0
479	20230817	105600	348035310	4015	4040	4040	4015	12
480	20230817	105500	347986905	4040	4015	4040	4015	5230
481	20230817	105400	326857730	4015	4015	4015	4015	0
482	20230817	105300	326857730	4015	4015	4015	4015	0
483	20230817	105200	326857730	4015	4015	4015	4015	3
484	20230817	105100	326845685	4040	4040	4040	4040	0
485	20230817	105000	326845685	4040	4040	4040	4040	0
486	20230817	104900	326845685	4040	4015	4040	4015	26
487	20230817	104800	326741270	4040	4040	4040	4040	0
488	20230817	104700	326741270	4040	4015	4040	4015	3
489	20230817	104600	326729200	4015	4015	4015	4015	3
490	20230817	104500	326717155	4010	4010	4010	4010	0
491	20230817	104400	326717155	4010	4020	4020	4010	73
492	20230817	104300	326424360	4020	4020	4020	4020	3900
493	20230817	104200	310746360	4020	4025	4025	4020	481
494	20230817	104100	308811180	4050	4050	4050	4050	1
495	20230817	104000	308807130	4025	4025	4025	4025	0
496	20230817	103900	308807130	4025	4025	4025	4025	3
497	20230817	103800	308795055	4025	4025	4025	4025	0
498	20230817	103700	308795055	4025	4025	4025	4025	0
499	20230817	103600	308795055	4025	4020	4025	4020	5
500	20230817	103500	308774945	4050	4050	4050	4050	0
501	20230817	103400	308774945	4050	4025	4050	4025	18
502	20230817	103300	308702470	4020	4020	4020	4020	317
503	20230817	103200	307428130	4020	4020	4020	4020	3
504	20230817	103100	307416070	4020	4020	4020	4020	0
505	20230817	103000	307416070	4020	4020	4020	4020	0
506	20230817	102900	307416070	4020	4020	4020	4020	3
507	20230817	102800	307404010	4020	4020	4020	4020	0
508	20230817	102700	307404010	4020	4020	4020	4020	0
509	20230817	102600	307404010	4020	4020	4020	4020	4657
510	20230817	102500	288682870	4020	4020	4020	4020	1589
511	20230817	102400	282295090	4020	4020	4020	4020	1488
512	20230817	102300	276313330	4020	4020	4020	4020	0
513	20230817	102200	276313330	4020	4020	4020	4020	3
514	20230817	102100	276301270	4020	4020	4020	4020	0
515	20230817	102000	276301270	4020	4020	4020	4020	0
516	20230817	101900	276301270	4020	4020	4020	4020	3
517	20230817	101800	276289210	4020	4020	4020	4020	0
518	20230817	101700	276289210	4020	4020	4020	4020	0
519	20230817	101600	276289210	4020	4020	4020	4020	3
520	20230817	101500	276277150	4025	4025	4025	4025	0
521	20230817	101400	276277150	4025	4050	4050	4025	19
522	20230817	101300	276200650	4025	4025	4025	4025	1
523	20230817	101200	276196625	4025	4025	4025	4020	6002
524	20230817	101100	252068520	4020	4035	4035	4020	1269
525	20230817	101000	246964160	4035	4040	4040	4035	1500
526	20230817	100900	240905890	4040	4040	4040	4040	2
527	20230817	100800	240897810	4050	4050	4050	4050	0
528	20230817	100700	240897810	4050	4050	4050	4050	0
529	20230817	100600	240897810	4050	4040	4050	4040	3271
530	20230817	100500	227666695	4040	4040	4040	4040	5
531	20230817	100400	227646495	4040	4040	4040	4040	0
532	20230817	100300	227646495	4040	4045	4045	4040	12
533	20230817	100200	227597965	4045	4045	4045	4040	13
534	20230817	100100	227545395	4045	4045	4045	4045	0
535	20230817	100000	227545395	4045	4045	4045	4045	23
536	20230817	095900	227452360	4050	4050	4050	4050	2
537	20230817	095800	227444260	4065	4065	4065	4065	1
538	20230817	095700	227440195	4065	4065	4070	4065	30
539	20230817	095600	227318240	4065	4055	4065	4055	102
540	20230817	095500	226903640	4060	4060	4060	4060	0
541	20230817	095400	226903640	4060	4065	4065	4060	28
542	20230817	095300	226789945	4060	4060	4060	4060	27
543	20230817	095200	226680325	4045	4045	4045	4045	2
544	20230817	095100	226672235	4065	4065	4065	4065	0
545	20230817	095000	226672235	4065	4065	4065	4045	12
546	20230817	094900	226623475	4050	4045	4050	4045	2262
547	20230817	094800	217462450	4045	4020	4045	4015	4884
548	20230817	094700	197819450	4025	4025	4025	4025	0
549	20230817	094600	197819450	4025	4020	4025	4005	6888
550	20230817	094500	170222715	4020	4020	4020	4020	3
551	20230817	094400	170210655	4020	4010	4020	4010	481
552	20230817	094300	168277235	4010	4015	4015	4010	400
553	20230817	094200	166671770	4035	4015	4035	4015	4
554	20230817	094100	166655690	4015	4015	4015	4015	0
555	20230817	094000	166655690	4015	4015	4015	4015	0
556	20230817	093900	166655690	4015	4035	4035	4015	12
557	20230817	093800	166607490	4005	4015	4015	4005	4004
558	20230817	093700	150560770	4010	4010	4010	4005	181
559	20230817	093600	149835235	4005	4010	4010	4005	1000
560	20230817	093500	145828940	4010	4005	4010	4005	156
561	20230817	093400	145204150	4005	4010	4015	4005	6031
562	20230817	093300	121033675	4010	4020	4020	4010	726
563	20230817	093200	118118870	4020	4020	4020	4020	2
564	20230817	093100	118110830	4010	4010	4010	4010	0
565	20230817	093000	118110830	4010	4015	4030	4010	626
566	20230817	092900	115597450	4015	4010	4015	4010	42
567	20230817	092800	115428835	4010	4010	4010	4010	500
568	20230817	092700	113423835	4025	4015	4025	4010	6077
569	20230817	092600	89000665	4020	4035	4035	4020	3133
570	20230817	092500	76400550	4035	4040	4040	4035	56
571	20230817	092400	76174585	4030	4030	4030	4030	1200
572	20230817	092300	71338585	4015	4015	4015	4015	0
573	20230817	092200	71338585	4015	4015	4015	4015	0
574	20230817	092100	71338585	4015	4030	4050	4015	10217
575	20230817	092000	30053750	4030	4030	4030	4030	10
576	20230817	091900	30013450	4030	4030	4030	4030	10
577	20230817	091800	29973150	4030	4050	4050	4030	340
578	20230817	091700	28602315	4035	4035	4035	4035	0
579	20230817	091600	28602315	4035	4035	4035	4035	0
580	20230817	091500	28602315	4035	4035	4035	4035	53
581	20230817	091400	28388460	4055	4055	4055	4055	0
582	20230817	091300	28388460	4055	4055	4055	4055	10
583	20230817	091200	28347910	4070	4025	4075	4025	1067
584	20230817	091100	24052490	4025	4040	4040	4025	823
585	20230817	091000	20735805	4090	4080	4090	4080	10
586	20230817	090900	20694995	4035	4035	4035	4035	29
587	20230817	090800	20577980	4035	4035	4035	4035	30
588	20230817	090700	20456930	4030	4040	4040	4030	1502
589	20230817	090600	14400950	4035	4035	4035	4035	0
590	20230817	090500	14400950	4035	4035	4035	4035	0
591	20230817	090400	14400950	4035	4035	4035	4035	2000
592	20230817	090300	6330950	4035	4035	4035	4035	0
593	20230817	090200	6330950	4035	4035	4035	4035	467
594	20230817	090100	4446605	4035	4035	4035	4035	100
595	20230817	090000	4043105	4015	4015	4015	4015	1007