KissMeData/277070/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203200	124282640	5060	5060	5060	5060	1262
3	20230817	203100	124282640	5060	5060	5060	5060	0
4	20230817	203000	124282640	5060	5060	5060	5060	0
5	20230817	202900	124282640	5060	5060	5060	5060	0
6	20230817	202800	124282640	5060	5060	5060	5060	0
7	20230817	202700	124282640	5060	5060	5060	5060	0
8	20230817	202600	124282640	5060	5060	5060	5060	0
9	20230817	202500	124282640	5060	5060	5060	5060	0
10	20230817	202400	124282640	5060	5060	5060	5060	0
11	20230817	202300	124282640	5060	5060	5060	5060	0
12	20230817	202200	124282640	5060	5060	5060	5060	0
13	20230817	202100	124282640	5060	5060	5060	5060	0
14	20230817	202000	124282640	5060	5060	5060	5060	0
15	20230817	201900	124282640	5060	5060	5060	5060	0
16	20230817	201800	124282640	5060	5060	5060	5060	0
17	20230817	201700	124282640	5060	5060	5060	5060	0
18	20230817	201600	124282640	5060	5060	5060	5060	0
19	20230817	201500	124282640	5060	5060	5060	5060	0
20	20230817	201400	124282640	5060	5060	5060	5060	0
21	20230817	201300	124282640	5060	5060	5060	5060	0
22	20230817	201200	124282640	5060	5060	5060	5060	0
23	20230817	201100	124282640	5060	5060	5060	5060	0
24	20230817	201000	124282640	5060	5060	5060	5060	0
25	20230817	200900	124282640	5060	5060	5060	5060	0
26	20230817	200800	124282640	5060	5060	5060	5060	0
27	20230817	200700	124282640	5060	5060	5060	5060	0
28	20230817	200600	124282640	5060	5060	5060	5060	0
29	20230817	200500	124282640	5060	5060	5060	5060	0
30	20230817	200400	124282640	5060	5060	5060	5060	0
31	20230817	200300	124282640	5060	5060	5060	5060	0
32	20230817	200200	124282640	5060	5060	5060	5060	1262
33	20230817	200100	124282640	5060	5060	5060	5060	0
34	20230817	200000	124282640	5060	5060	5060	5060	0
35	20230817	195900	124282640	5060	5060	5060	5060	0
36	20230817	195800	124282640	5060	5060	5060	5060	0
37	20230817	195700	124282640	5060	5060	5060	5060	0
38	20230817	195600	124282640	5060	5060	5060	5060	0
39	20230817	195500	124282640	5060	5060	5060	5060	0
40	20230817	195400	124282640	5060	5060	5060	5060	0
41	20230817	195300	124282640	5060	5060	5060	5060	0
42	20230817	195200	124282640	5060	5060	5060	5060	0
43	20230817	195100	124282640	5060	5060	5060	5060	0
44	20230817	195000	124282640	5060	5060	5060	5060	0
45	20230817	194900	124282640	5060	5060	5060	5060	0
46	20230817	194800	124282640	5060	5060	5060	5060	0
47	20230817	194700	124282640	5060	5060	5060	5060	0
48	20230817	194600	124282640	5060	5060	5060	5060	0
49	20230817	194500	124282640	5060	5060	5060	5060	0
50	20230817	194400	124282640	5060	5060	5060	5060	0
51	20230817	194300	124282640	5060	5060	5060	5060	0
52	20230817	194200	124282640	5060	5060	5060	5060	0
53	20230817	194100	124282640	5060	5060	5060	5060	0
54	20230817	194000	124282640	5060	5060	5060	5060	0
55	20230817	193900	124282640	5060	5060	5060	5060	0
56	20230817	193800	124282640	5060	5060	5060	5060	0
57	20230817	193700	124282640	5060	5060	5060	5060	0
58	20230817	193600	124282640	5060	5060	5060	5060	0
59	20230817	193500	124282640	5060	5060	5060	5060	0
60	20230817	193400	124282640	5060	5060	5060	5060	0
61	20230817	193300	124282640	5060	5060	5060	5060	0
62	20230817	193200	124282640	5060	5060	5060	5060	1262
63	20230817	193100	124282640	5060	5060	5060	5060	0
64	20230817	193000	124282640	5060	5060	5060	5060	0
65	20230817	192900	124282640	5060	5060	5060	5060	0
66	20230817	192800	124282640	5060	5060	5060	5060	0
67	20230817	192700	124282640	5060	5060	5060	5060	0
68	20230817	192600	124282640	5060	5060	5060	5060	0
69	20230817	192500	124282640	5060	5060	5060	5060	0
70	20230817	192400	124282640	5060	5060	5060	5060	0
71	20230817	192300	124282640	5060	5060	5060	5060	0
72	20230817	192200	124282640	5060	5060	5060	5060	0
73	20230817	192100	124282640	5060	5060	5060	5060	0
74	20230817	192000	124282640	5060	5060	5060	5060	0
75	20230817	191900	124282640	5060	5060	5060	5060	0
76	20230817	191800	124282640	5060	5060	5060	5060	0
77	20230817	191700	124282640	5060	5060	5060	5060	0
78	20230817	191600	124282640	5060	5060	5060	5060	0
79	20230817	191500	124282640	5060	5060	5060	5060	0
80	20230817	191400	124282640	5060	5060	5060	5060	0
81	20230817	191300	124282640	5060	5060	5060	5060	0
82	20230817	191200	124282640	5060	5060	5060	5060	0
83	20230817	191100	124282640	5060	5060	5060	5060	0
84	20230817	191000	124282640	5060	5060	5060	5060	0
85	20230817	190900	124282640	5060	5060	5060	5060	0
86	20230817	190800	124282640	5060	5060	5060	5060	0
87	20230817	190700	124282640	5060	5060	5060	5060	0
88	20230817	190600	124282640	5060	5060	5060	5060	0
89	20230817	190500	124282640	5060	5060	5060	5060	0
90	20230817	190400	124282640	5060	5060	5060	5060	0
91	20230817	190300	124282640	5060	5060	5060	5060	0
92	20230817	190200	124282640	5060	5060	5060	5060	1262
93	20230817	190100	124282640	5060	5060	5060	5060	0
94	20230817	190000	124282640	5060	5060	5060	5060	0
95	20230817	185900	124282640	5060	5060	5060	5060	0
96	20230817	185800	124282640	5060	5060	5060	5060	0
97	20230817	185700	124282640	5060	5060	5060	5060	0
98	20230817	185600	124282640	5060	5060	5060	5060	0
99	20230817	185500	124282640	5060	5060	5060	5060	0
100	20230817	185400	124282640	5060	5060	5060	5060	0
101	20230817	185300	124282640	5060	5060	5060	5060	0
102	20230817	185200	124282640	5060	5060	5060	5060	0
103	20230817	185100	124282640	5060	5060	5060	5060	0
104	20230817	185000	124282640	5060	5060	5060	5060	0
105	20230817	184900	124282640	5060	5060	5060	5060	0
106	20230817	184800	124282640	5060	5060	5060	5060	0
107	20230817	184700	124282640	5060	5060	5060	5060	0
108	20230817	184600	124282640	5060	5060	5060	5060	0
109	20230817	184500	124282640	5060	5060	5060	5060	0
110	20230817	184400	124282640	5060	5060	5060	5060	0
111	20230817	184300	124282640	5060	5060	5060	5060	0
112	20230817	184200	124282640	5060	5060	5060	5060	0
113	20230817	184100	124282640	5060	5060	5060	5060	0
114	20230817	184000	124282640	5060	5060	5060	5060	0
115	20230817	183900	124282640	5060	5060	5060	5060	0
116	20230817	183800	124282640	5060	5060	5060	5060	0
117	20230817	183700	124282640	5060	5060	5060	5060	0
118	20230817	183600	124282640	5060	5060	5060	5060	0
119	20230817	183500	124282640	5060	5060	5060	5060	0
120	20230817	183400	124282640	5060	5060	5060	5060	0
121	20230817	183300	124282640	5060	5060	5060	5060	0
122	20230817	183200	124282640	5060	5060	5060	5060	1262
123	20230817	183100	124282640	5060	5060	5060	5060	0
124	20230817	183000	124282640	5060	5060	5060	5060	0
125	20230817	182900	124282640	5060	5060	5060	5060	0
126	20230817	182800	124282640	5060	5060	5060	5060	0
127	20230817	182700	124282640	5060	5060	5060	5060	0
128	20230817	182600	124282640	5060	5060	5060	5060	0
129	20230817	182500	124282640	5060	5060	5060	5060	0
130	20230817	182400	124282640	5060	5060	5060	5060	0
131	20230817	182300	124282640	5060	5060	5060	5060	0
132	20230817	182200	124282640	5060	5060	5060	5060	0
133	20230817	182100	124282640	5060	5060	5060	5060	0
134	20230817	182000	124282640	5060	5060	5060	5060	0
135	20230817	181900	124282640	5060	5060	5060	5060	0
136	20230817	181800	124282640	5060	5060	5060	5060	0
137	20230817	181700	124282640	5060	5060	5060	5060	0
138	20230817	181600	124282640	5060	5060	5060	5060	0
139	20230817	181500	124282640	5060	5060	5060	5060	0
140	20230817	181400	124282640	5060	5060	5060	5060	0
141	20230817	181300	124282640	5060	5060	5060	5060	0
142	20230817	181200	124282640	5060	5060	5060	5060	0
143	20230817	181100	124282640	5060	5060	5060	5060	0
144	20230817	181000	124282640	5060	5060	5060	5060	0
145	20230817	180900	124282640	5060	5060	5060	5060	0
146	20230817	180800	124282640	5060	5060	5060	5060	0
147	20230817	180700	124282640	5060	5060	5060	5060	0
148	20230817	180600	124282640	5060	5060	5060	5060	0
149	20230817	180500	124282640	5060	5060	5060	5060	0
150	20230817	180400	124282640	5060	5060	5060	5060	0
151	20230817	180300	124282640	5060	5060	5060	5060	0
152	20230817	180200	124282640	5060	5060	5060	5060	1262
153	20230817	180100	124282640	5060	5060	5060	5060	0
154	20230817	180000	124282640	5060	5060	5060	5060	0
155	20230817	175900	124282640	5060	5060	5060	5060	0
156	20230817	175800	124282640	5060	5060	5060	5060	0
157	20230817	175700	124282640	5060	5060	5060	5060	0
158	20230817	175600	124282640	5060	5060	5060	5060	0
159	20230817	175500	124282640	5060	5060	5060	5060	0
160	20230817	175400	124282640	5060	5060	5060	5060	0
161	20230817	175300	124282640	5060	5060	5060	5060	0
162	20230817	175200	124282640	5060	5060	5060	5060	0
163	20230817	175100	124282640	5060	5060	5060	5060	0
164	20230817	175000	124282640	5060	5060	5060	5060	0
165	20230817	174900	124282640	5060	5060	5060	5060	0
166	20230817	174800	124282640	5060	5060	5060	5060	0
167	20230817	174700	124282640	5060	5060	5060	5060	0
168	20230817	174600	124282640	5060	5060	5060	5060	0
169	20230817	174500	124282640	5060	5060	5060	5060	0
170	20230817	174400	124282640	5060	5060	5060	5060	0
171	20230817	174300	124282640	5060	5060	5060	5060	0
172	20230817	174200	124282640	5060	5060	5060	5060	0
173	20230817	174100	124282640	5060	5060	5060	5060	0
174	20230817	174000	124282640	5060	5060	5060	5060	0
175	20230817	173900	124282640	5060	5060	5060	5060	0
176	20230817	173800	124282640	5060	5060	5060	5060	0
177	20230817	173700	124282640	5060	5060	5060	5060	0
178	20230817	173600	124282640	5060	5060	5060	5060	0
179	20230817	173500	124282640	5060	5060	5060	5060	0
180	20230817	173400	124282640	5060	5060	5060	5060	0
181	20230817	173300	124282640	5060	5060	5060	5060	0
182	20230817	173200	124282640	5060	5060	5060	5060	1262
183	20230817	173100	124282640	5060	5060	5060	5060	0
184	20230817	173000	124282640	5060	5060	5060	5060	0
185	20230817	172900	124282640	5060	5060	5060	5060	0
186	20230817	172800	124282640	5060	5060	5060	5060	0
187	20230817	172700	124282640	5060	5060	5060	5060	0
188	20230817	172600	124282640	5060	5060	5060	5060	0
189	20230817	172500	124282640	5060	5060	5060	5060	0
190	20230817	172400	124282640	5060	5060	5060	5060	0
191	20230817	172300	124282640	5060	5060	5060	5060	0
192	20230817	172200	124282640	5060	5060	5060	5060	0
193	20230817	172100	124282640	5060	5060	5060	5060	0
194	20230817	172000	124282640	5060	5060	5060	5060	0
195	20230817	171900	124282640	5060	5060	5060	5060	0
196	20230817	171800	124282640	5060	5060	5060	5060	0
197	20230817	171700	124282640	5060	5060	5060	5060	0
198	20230817	171600	124282640	5060	5060	5060	5060	0
199	20230817	171500	124282640	5060	5060	5060	5060	0
200	20230817	171400	124282640	5060	5060	5060	5060	0
201	20230817	171300	124282640	5060	5060	5060	5060	0
202	20230817	171200	124282640	5060	5060	5060	5060	0
203	20230817	171100	124282640	5060	5060	5060	5060	0
204	20230817	171000	124282640	5060	5060	5060	5060	0
205	20230817	170900	124282640	5060	5060	5060	5060	0
206	20230817	170800	124282640	5060	5060	5060	5060	0
207	20230817	170700	124282640	5060	5060	5060	5060	0
208	20230817	170600	124282640	5060	5060	5060	5060	0
209	20230817	170500	124282640	5060	5060	5060	5060	0
210	20230817	170400	124282640	5060	5060	5060	5060	0
211	20230817	170300	124282640	5060	5060	5060	5060	0
212	20230817	170200	124282640	5060	5060	5060	5060	1262
213	20230817	170100	124282640	5060	5060	5060	5060	0
214	20230817	170000	124282640	5060	5060	5060	5060	0
215	20230817	165900	124282640	5060	5060	5060	5060	0
216	20230817	165800	124282640	5060	5060	5060	5060	0
217	20230817	165700	124282640	5060	5060	5060	5060	0
218	20230817	165600	124282640	5060	5060	5060	5060	0
219	20230817	165500	124282640	5060	5060	5060	5060	0
220	20230817	165400	124282640	5060	5060	5060	5060	0
221	20230817	165300	124282640	5060	5060	5060	5060	0
222	20230817	165200	124282640	5060	5060	5060	5060	0
223	20230817	165100	124282640	5060	5060	5060	5060	0
224	20230817	165000	124282640	5060	5060	5060	5060	0
225	20230817	164900	124282640	5060	5060	5060	5060	0
226	20230817	164800	124282640	5060	5060	5060	5060	0
227	20230817	164700	124282640	5060	5060	5060	5060	0
228	20230817	164600	124282640	5060	5060	5060	5060	0
229	20230817	164500	124282640	5060	5060	5060	5060	0
230	20230817	164400	124282640	5060	5060	5060	5060	0
231	20230817	164300	124282640	5060	5060	5060	5060	0
232	20230817	164200	124282640	5060	5060	5060	5060	0
233	20230817	164100	124282640	5060	5060	5060	5060	0
234	20230817	164000	124282640	5060	5060	5060	5060	0
235	20230817	163900	124282640	5060	5060	5060	5060	0
236	20230817	163800	124282640	5060	5060	5060	5060	0
237	20230817	163700	124282640	5060	5060	5060	5060	0
238	20230817	163600	124282640	5060	5060	5060	5060	0
239	20230817	163500	124282640	5060	5060	5060	5060	0
240	20230817	163400	124282640	5060	5060	5060	5060	0
241	20230817	163300	124282640	5060	5060	5060	5060	0
242	20230817	163200	124282640	5060	5060	5060	5060	1262
243	20230817	163100	124282640	5060	5060	5060	5060	0
244	20230817	163000	124282640	5060	5060	5060	5060	0
245	20230817	162900	124282640	5060	5060	5060	5060	0
246	20230817	162800	124282640	5060	5060	5060	5060	0
247	20230817	162700	124282640	5060	5060	5060	5060	0
248	20230817	162600	124282640	5060	5060	5060	5060	0
249	20230817	162500	124282640	5060	5060	5060	5060	0
250	20230817	162400	124282640	5060	5060	5060	5060	0
251	20230817	162300	124282640	5060	5060	5060	5060	0
252	20230817	162200	124282640	5060	5060	5060	5060	0
253	20230817	162100	124282640	5060	5060	5060	5060	0
254	20230817	162000	124282640	5060	5060	5060	5060	0
255	20230817	161900	124282640	5060	5060	5060	5060	0
256	20230817	161800	124282640	5060	5060	5060	5060	0
257	20230817	161700	124282640	5060	5060	5060	5060	0
258	20230817	161600	124282640	5060	5060	5060	5060	0
259	20230817	161500	124282640	5060	5060	5060	5060	0
260	20230817	161400	124282640	5060	5060	5060	5060	0
261	20230817	161300	124282640	5060	5060	5060	5060	0
262	20230817	161200	124282640	5060	5060	5060	5060	0
263	20230817	161100	124282640	5060	5060	5060	5060	0
264	20230817	161000	124282640	5060	5060	5060	5060	0
265	20230817	160900	124282640	5060	5060	5060	5060	0
266	20230817	160800	124282640	5060	5060	5060	5060	0
267	20230817	160700	124282640	5060	5060	5060	5060	0
268	20230817	160600	124282640	5060	5060	5060	5060	0
269	20230817	160500	124282640	5060	5060	5060	5060	0
270	20230817	160400	124282640	5060	5060	5060	5060	0
271	20230817	160300	124282640	5060	5060	5060	5060	0
272	20230817	160200	124282640	5060	5060	5060	5060	1262
273	20230817	160100	124282640	5060	5060	5060	5060	0
274	20230817	160000	124282640	5060	5060	5060	5060	0
275	20230817	155900	124282640	5060	5060	5060	5060	0
276	20230817	155800	124282640	5060	5060	5060	5060	0
277	20230817	155700	124282640	5060	5060	5060	5060	0
278	20230817	155600	124282640	5060	5060	5060	5060	0
279	20230817	155500	124282640	5060	5060	5060	5060	0
280	20230817	155400	124282640	5060	5060	5060	5060	0
281	20230817	155300	124282640	5060	5060	5060	5060	0
282	20230817	155200	124282640	5060	5060	5060	5060	0
283	20230817	155100	124282640	5060	5060	5060	5060	0
284	20230817	155000	124282640	5060	5060	5060	5060	0
285	20230817	154900	124282640	5060	5060	5060	5060	0
286	20230817	154800	124282640	5060	5060	5060	5060	0
287	20230817	154700	124282640	5060	5060	5060	5060	0
288	20230817	154600	124282640	5060	5060	5060	5060	0
289	20230817	154500	124282640	5060	5060	5060	5060	0
290	20230817	154400	124282640	5060	5060	5060	5060	0
291	20230817	154300	124282640	5060	5060	5060	5060	0
292	20230817	154200	124282640	5060	5060	5060	5060	0
293	20230817	154100	124282640	5060	5060	5060	5060	0
294	20230817	154000	124282640	5060	5060	5060	5060	0
295	20230817	153900	124282640	5060	5060	5060	5060	0
296	20230817	153800	124282640	5060	5060	5060	5060	0
297	20230817	153700	124282640	5060	5060	5060	5060	0
298	20230817	153600	124282640	5060	5060	5060	5060	0
299	20230817	153500	124282640	5060	5060	5060	5060	0
300	20230817	153400	124282640	5060	5060	5060	5060	0
301	20230817	153300	124282640	5060	5060	5060	5060	0
302	20230817	153200	124282640	5060	5060	5060	5060	1262
303	20230817	153100	124282640	5060	5060	5060	5060	0
304	20230817	153000	124282640	5060	5060	5060	5060	1262
305	20230817	152900	117896920	5050	5050	5050	5050	0
306	20230817	152800	117896920	5050	5050	5050	5050	0
307	20230817	152700	117896920	5050	5050	5050	5050	0
308	20230817	152600	117896920	5050	5050	5050	5050	0
309	20230817	152500	117896920	5050	5050	5050	5050	0
310	20230817	152400	117896920	5050	5050	5050	5050	0
311	20230817	152300	117896920	5050	5050	5050	5050	0
312	20230817	152200	117896920	5050	5050	5050	5050	0
313	20230817	152100	117896920	5050	5050	5050	5050	0
314	20230817	152000	117896920	5050	5050	5050	5050	0
315	20230817	151900	117896920	5050	5050	5050	5050	1
316	20230817	151800	117891870	5060	5060	5060	5060	0
317	20230817	151700	117891870	5060	5060	5060	5060	0
318	20230817	151600	117891870	5060	5060	5060	5060	0
319	20230817	151500	117891870	5060	5060	5060	5060	0
320	20230817	151400	117891870	5060	5060	5060	5060	0
321	20230817	151300	117891870	5060	5060	5060	5060	0
322	20230817	151200	117891870	5060	5060	5060	5060	0
323	20230817	151100	117891870	5060	5050	5060	5040	389
324	20230817	151000	115927420	5060	5060	5060	5060	21
325	20230817	150900	115821160	5050	5050	5050	5050	0
326	20230817	150800	115821160	5050	5050	5050	5050	0
327	20230817	150700	115821160	5050	5050	5050	5050	0
328	20230817	150600	115821160	5050	5050	5050	5050	0
329	20230817	150500	115821160	5050	5050	5050	5050	0
330	20230817	150400	115821160	5050	5050	5050	5050	0
331	20230817	150300	115821160	5050	5050	5050	5050	37
332	20230817	150200	115634310	5050	5050	5050	5050	0
333	20230817	150100	115634310	5050	5050	5050	5050	0
334	20230817	150000	115634310	5050	5050	5050	5050	0
335	20230817	145900	115634310	5050	5050	5050	5050	0
336	20230817	145800	115634310	5050	5050	5050	5050	0
337	20230817	145700	115634310	5050	5050	5050	5050	1
338	20230817	145600	115629260	5040	5040	5040	5040	1
339	20230817	145500	115624220	5040	5040	5040	5040	3
340	20230817	145400	115609100	5040	5040	5040	5040	1
341	20230817	145300	115604060	5040	5040	5040	5040	0
342	20230817	145200	115604060	5040	5040	5040	5040	0
343	20230817	145100	115604060	5040	5040	5040	5040	0
344	20230817	145000	115604060	5040	5040	5040	5040	3
345	20230817	144900	115588940	5060	5060	5060	5060	0
346	20230817	144800	115588940	5060	5060	5060	5060	0
347	20230817	144700	115588940	5060	5060	5060	5060	0
348	20230817	144600	115588940	5060	5060	5060	5060	0
349	20230817	144500	115588940	5060	5060	5060	5060	0
350	20230817	144400	115588940	5060	5060	5060	5060	0
351	20230817	144300	115588940	5060	5060	5060	5060	0
352	20230817	144200	115588940	5060	5060	5060	5060	0
353	20230817	144100	115588940	5060	5060	5060	5060	0
354	20230817	144000	115588940	5060	5060	5060	5060	0
355	20230817	143900	115588940	5060	5060	5060	5060	0
356	20230817	143800	115588940	5060	5060	5060	5060	0
357	20230817	143700	115588940	5060	5060	5060	5060	0
358	20230817	143600	115588940	5060	5060	5060	5060	0
359	20230817	143500	115588940	5060	5060	5060	5060	0
360	20230817	143400	115588940	5060	5060	5060	5060	0
361	20230817	143300	115588940	5060	5060	5060	5060	0
362	20230817	143200	115588940	5060	5060	5060	5060	1
363	20230817	143100	115583880	5050	5050	5050	5050	0
364	20230817	143000	115583880	5050	5050	5050	5050	0
365	20230817	142900	115583880	5050	5050	5050	5050	0
366	20230817	142800	115583880	5050	5050	5050	5050	0
367	20230817	142700	115583880	5050	5050	5050	5050	0
368	20230817	142600	115583880	5050	5050	5050	5050	0
369	20230817	142500	115583880	5050	5050	5050	5050	0
370	20230817	142400	115583880	5050	5050	5050	5050	0
371	20230817	142300	115583880	5050	5050	5050	5050	0
372	20230817	142200	115583880	5050	5050	5050	5050	0
373	20230817	142100	115583880	5050	5050	5050	5050	0
374	20230817	142000	115583880	5050	5050	5050	5050	0
375	20230817	141900	115583880	5050	5050	5050	5050	0
376	20230817	141800	115583880	5050	5050	5050	5050	0
377	20230817	141700	115583880	5050	5050	5050	5050	0
378	20230817	141600	115583880	5050	5050	5050	5050	0
379	20230817	141500	115583880	5050	5030	5050	5030	2
380	20230817	141400	115573800	5060	5060	5060	5060	0
381	20230817	141300	115573800	5060	5030	5060	5030	5
382	20230817	141200	115548600	5050	5050	5050	5050	0
383	20230817	141100	115548600	5050	5050	5050	5050	0
384	20230817	141000	115548600	5050	5050	5050	5050	0
385	20230817	140900	115548600	5050	5050	5050	5050	1
386	20230817	140800	115543550	5050	5050	5050	5050	0
387	20230817	140700	115543550	5050	5050	5050	5050	0
388	20230817	140600	115543550	5050	5050	5050	5050	403
389	20230817	140500	113508400	5070	5070	5070	5070	0
390	20230817	140400	113508400	5070	5070	5070	5070	0
391	20230817	140300	113508400	5070	5070	5070	5070	0
392	20230817	140200	113508400	5070	5070	5070	5070	0
393	20230817	140100	113508400	5070	5070	5070	5070	0
394	20230817	140000	113508400	5070	5070	5070	5070	0
395	20230817	135900	113508400	5070	5070	5070	5070	0
396	20230817	135800	113508400	5070	5070	5070	5070	0
397	20230817	135700	113508400	5070	5070	5070	5070	0
398	20230817	135600	113508400	5070	5070	5070	5070	0
399	20230817	135500	113508400	5070	5070	5070	5070	0
400	20230817	135400	113508400	5070	5070	5070	5070	0
401	20230817	135300	113508400	5070	5070	5070	5070	0
402	20230817	135200	113508400	5070	5070	5070	5070	0
403	20230817	135100	113508400	5070	5070	5070	5070	0
404	20230817	135000	113508400	5070	5070	5070	5070	0
405	20230817	134900	113508400	5070	5070	5070	5070	0
406	20230817	134800	113508400	5070	5070	5070	5070	0
407	20230817	134700	113508400	5070	5050	5070	5050	2
408	20230817	134600	113498280	5050	5050	5050	5050	0
409	20230817	134500	113498280	5050	5050	5050	5050	0
410	20230817	134400	113498280	5050	5050	5050	5050	0
411	20230817	134300	113498280	5050	5050	5050	5050	0
412	20230817	134200	113498280	5050	5050	5050	5050	1
413	20230817	134100	113493230	5040	5040	5040	5040	1203
414	20230817	134000	107430110	5040	5040	5040	5040	0
415	20230817	133900	107430110	5040	5040	5040	5040	0
416	20230817	133800	107430110	5040	5030	5040	5030	3
417	20230817	133700	107415010	5050	5050	5050	5050	0
418	20230817	133600	107415010	5050	5050	5050	5050	0
419	20230817	133500	107415010	5050	5050	5050	5050	0
420	20230817	133400	107415010	5050	5050	5050	5050	0
421	20230817	133300	107415010	5050	5050	5050	5050	0
422	20230817	133200	107415010	5050	5050	5050	5050	0
423	20230817	133100	107415010	5050	5050	5050	5050	0
424	20230817	133000	107415010	5050	5050	5050	5050	0
425	20230817	132900	107415010	5050	5050	5050	5050	0
426	20230817	132800	107415010	5050	5050	5050	5050	0
427	20230817	132700	107415010	5050	5050	5050	5050	0
428	20230817	132600	107415010	5050	5050	5050	5050	0
429	20230817	132500	107415010	5050	5050	5050	5050	0
430	20230817	132400	107415010	5050	5050	5050	5050	0
431	20230817	132300	107415010	5050	5050	5050	5050	0
432	20230817	132200	107415010	5050	5050	5050	5050	11
433	20230817	132100	107359460	5050	5030	5050	5030	5
434	20230817	132000	107334290	5030	5030	5040	5030	25
435	20230817	131900	107208310	5030	5030	5030	5030	1
436	20230817	131800	107203280	5010	5020	5070	5010	51
437	20230817	131700	106946620	5070	5070	5070	5070	0
438	20230817	131600	106946620	5070	5070	5070	5070	0
439	20230817	131500	106946620	5070	5070	5070	5070	0
440	20230817	131400	106946620	5070	5070	5070	5070	0
441	20230817	131300	106946620	5070	5070	5070	5070	0
442	20230817	131200	106946620	5070	5070	5070	5070	0
443	20230817	131100	106946620	5070	5070	5070	5070	0
444	20230817	131000	106946620	5070	5020	5070	5020	2
445	20230817	130900	106936530	5020	5020	5020	5020	0
446	20230817	130800	106936530	5020	5020	5020	5020	0
447	20230817	130700	106936530	5020	5000	5020	5000	7
448	20230817	130600	106901510	5030	5030	5030	5030	0
449	20230817	130500	106901510	5030	5030	5030	5030	0
450	20230817	130400	106901510	5030	5030	5030	5030	10
451	20230817	130300	106851210	5080	5080	5080	5080	0
452	20230817	130200	106851210	5080	5080	5080	5080	0
453	20230817	130100	106851210	5080	5080	5080	5080	0
454	20230817	130000	106851210	5080	5080	5080	5080	0
455	20230817	125900	106851210	5080	5080	5080	5080	0
456	20230817	125800	106851210	5080	5080	5080	5080	0
457	20230817	125700	106851210	5080	5080	5080	5080	0
458	20230817	125600	106851210	5080	5080	5080	5080	0
459	20230817	125500	106851210	5080	5080	5080	5080	0
460	20230817	125400	106851210	5080	5080	5080	5080	0
461	20230817	125300	106851210	5080	5080	5080	5080	0
462	20230817	125200	106851210	5080	5030	5080	5030	4
463	20230817	125100	106831010	5010	5040	5040	5010	55
464	20230817	125000	106555370	5060	5060	5060	5060	1
465	20230817	124900	106550310	5040	5030	5040	5030	37
466	20230817	124800	106363840	5040	5040	5040	5040	0
467	20230817	124700	106363840	5040	5040	5040	5040	0
468	20230817	124600	106363840	5040	5040	5040	5040	0
469	20230817	124500	106363840	5040	5040	5040	5040	0
470	20230817	124400	106363840	5040	5020	5040	5020	72
471	20230817	124300	106002070	5020	5020	5020	5020	0
472	20230817	124200	106002070	5020	5020	5020	5020	0
473	20230817	124100	106002070	5020	5020	5020	5020	0
474	20230817	124000	106002070	5020	5020	5020	5020	0
475	20230817	123900	106002070	5020	5020	5020	5020	0
476	20230817	123800	106002070	5020	5020	5020	5020	0
477	20230817	123700	106002070	5020	5020	5020	5020	0
478	20230817	123600	106002070	5020	5020	5020	5020	0
479	20230817	123500	106002070	5020	5020	5020	5020	0
480	20230817	123400	106002070	5020	5020	5020	5020	0
481	20230817	123300	106002070	5020	5020	5020	5020	0
482	20230817	123200	106002070	5020	5020	5020	5020	0
483	20230817	123100	106002070	5020	5020	5020	5020	0
484	20230817	123000	106002070	5020	5020	5020	5020	0
485	20230817	122900	106002070	5020	5020	5020	5020	0
486	20230817	122800	106002070	5020	5020	5020	5020	0
487	20230817	122700	106002070	5020	5020	5020	5020	0
488	20230817	122600	106002070	5020	5020	5020	5020	0
489	20230817	122500	106002070	5020	5020	5020	5020	1
490	20230817	122400	105997050	5020	5020	5020	5020	7
491	20230817	122300	105961910	5020	5020	5020	5020	7
492	20230817	122200	105926770	5020	5020	5020	5020	7
493	20230817	122100	105891630	5020	5020	5020	5020	7
494	20230817	122000	105856490	5020	5020	5020	5020	5
495	20230817	121900	105831390	5030	5020	5030	5020	2
496	20230817	121800	105821340	5020	5020	5020	5020	0
497	20230817	121700	105821340	5020	5020	5020	5020	0
498	20230817	121600	105821340	5020	5020	5020	5020	0
499	20230817	121500	105821340	5020	5020	5020	5020	0
500	20230817	121400	105821340	5020	5020	5020	5020	0
501	20230817	121300	105821340	5020	5020	5020	5020	0
502	20230817	121200	105821340	5020	5020	5020	5020	0
503	20230817	121100	105821340	5020	5020	5020	5020	0
504	20230817	121000	105821340	5020	5020	5020	5020	0
505	20230817	120900	105821340	5020	5020	5020	5020	0
506	20230817	120800	105821340	5020	5020	5020	5020	0
507	20230817	120700	105821340	5020	5020	5020	5020	0
508	20230817	120600	105821340	5020	5020	5020	5020	0
509	20230817	120500	105821340	5020	5000	5020	5000	6
510	20230817	120400	105791320	5000	5000	5000	5000	0
511	20230817	120300	105791320	5000	5000	5000	5000	2
512	20230817	120200	105781320	5020	5020	5020	5020	0
513	20230817	120100	105781320	5020	5020	5020	5020	0
514	20230817	120000	105781320	5020	5020	5020	5020	0
515	20230817	115900	105781320	5020	5020	5020	5020	0
516	20230817	115800	105781320	5020	5020	5020	5020	0
517	20230817	115700	105781320	5020	5020	5020	5020	0
518	20230817	115600	105781320	5020	5020	5020	5020	0
519	20230817	115500	105781320	5020	5020	5020	5020	0
520	20230817	115400	105781320	5020	5020	5020	5020	0
521	20230817	115300	105781320	5020	5020	5020	5020	0
522	20230817	115200	105781320	5020	5020	5020	5020	0
523	20230817	115100	105781320	5020	5020	5020	5020	1
524	20230817	115000	105776300	5000	5010	5010	5000	3
525	20230817	114900	105761280	4995	5000	5000	4995	40
526	20230817	114800	105561430	5000	5000	5000	5000	0
527	20230817	114700	105561430	5000	5000	5000	5000	0
528	20230817	114600	105561430	5000	5000	5000	5000	0
529	20230817	114500	105561430	5000	5000	5000	5000	0
530	20230817	114400	105561430	5000	5000	5000	5000	0
531	20230817	114300	105561430	5000	5000	5000	5000	0
532	20230817	114200	105561430	5000	4975	5000	4975	1017
533	20230817	114100	100479190	4965	4965	4965	4965	0
534	20230817	114000	100479190	4965	4965	4965	4965	0
535	20230817	113900	100479190	4965	4965	4965	4965	0
536	20230817	113800	100479190	4965	4965	4965	4965	0
537	20230817	113700	100479190	4965	4965	4965	4965	0
538	20230817	113600	100479190	4965	4965	4965	4965	0
539	20230817	113500	100479190	4965	4965	4965	4965	0
540	20230817	113400	100479190	4965	4965	4965	4965	0
541	20230817	113300	100479190	4965	4965	4965	4965	0
542	20230817	113200	100479190	4965	4965	4965	4965	0
543	20230817	113100	100479190	4965	4965	4965	4965	0
544	20230817	113000	100479190	4965	4965	4965	4965	0
545	20230817	112900	100479190	4965	4965	4965	4965	1
546	20230817	112800	100474225	4960	4960	4960	4960	0
547	20230817	112700	100474225	4960	4960	4960	4960	0
548	20230817	112600	100474225	4960	4960	4960	4960	0
549	20230817	112500	100474225	4960	4960	4960	4960	0
550	20230817	112400	100474225	4960	4960	4960	4960	0
551	20230817	112300	100474225	4960	4960	4960	4960	0
552	20230817	112200	100474225	4960	4960	4960	4960	0
553	20230817	112100	100474225	4960	4960	4960	4960	0
554	20230817	112000	100474225	4960	4960	4960	4960	0
555	20230817	111900	100474225	4960	4960	4960	4960	0
556	20230817	111800	100474225	4960	4960	4960	4960	0
557	20230817	111700	100474225	4960	4960	4960	4960	1
558	20230817	111600	100469265	4960	4950	4960	4950	11
559	20230817	111500	100414805	4955	4955	4955	4955	0
560	20230817	111400	100414805	4955	4955	4955	4955	0
561	20230817	111300	100414805	4955	4955	4955	4955	0
562	20230817	111200	100414805	4955	4955	4955	4955	0
563	20230817	111100	100414805	4955	4955	4955	4955	0
564	20230817	111000	100414805	4955	4955	4955	4955	0
565	20230817	110900	100414805	4955	4955	4955	4955	0
566	20230817	110800	100414805	4955	4955	4955	4955	0
567	20230817	110700	100414805	4955	4955	4955	4955	0
568	20230817	110600	100414805	4955	4955	4955	4955	1
569	20230817	110500	100409850	4950	4950	4950	4950	0
570	20230817	110400	100409850	4950	4950	4950	4950	0
571	20230817	110300	100409850	4950	4950	4950	4950	0
572	20230817	110200	100409850	4950	4955	4955	4950	500
573	20230817	110100	97934325	4965	4965	4965	4965	0
574	20230817	110000	97934325	4965	4965	4965	4965	1
575	20230817	105900	97929360	4955	4965	4965	4955	46
576	20230817	105800	97701330	4970	4970	4970	4970	0
577	20230817	105700	97701330	4970	4970	4970	4970	0
578	20230817	105600	97701330	4970	4970	4970	4970	10
579	20230817	105500	97651630	4965	4965	4965	4965	2
580	20230817	105400	97641700	4985	4965	4985	4965	10
581	20230817	105300	97591870	4985	4985	4985	4985	0
582	20230817	105200	97591870	4985	4965	4985	4965	3
583	20230817	105100	97576955	4965	4965	4965	4965	0
584	20230817	105000	97576955	4965	4965	4965	4965	1
585	20230817	104900	97571990	4960	4960	4960	4960	0
586	20230817	104800	97571990	4960	4960	4960	4960	0
587	20230817	104700	97571990	4960	4960	4960	4960	0
588	20230817	104600	97571990	4960	4960	4960	4960	0
589	20230817	104500	97571990	4960	4960	4960	4960	0
590	20230817	104400	97571990	4960	4960	4960	4960	1
591	20230817	104300	97567030	4950	4950	4950	4950	1
592	20230817	104200	97562080	4950	4950	4950	4950	8
593	20230817	104100	97522480	4950	4950	4950	4950	6
594	20230817	104000	97492780	4940	4935	4945	4935	184
595	20230817	103900	96583335	4935	4935	4935	4935	0
596	20230817	103800	96583335	4935	4935	4935	4935	1
597	20230817	103700	96578400	4930	4925	4930	4925	255
598	20230817	103600	95321310	4920	4920	4920	4920	36
599	20230817	103500	95144190	4920	4920	4920	4920	0
600	20230817	103400	95144190	4920	4920	4920	4920	10
601	20230817	103300	95094990	4920	4920	4920	4920	0
602	20230817	103200	95094990	4920	4920	4920	4920	0
603	20230817	103100	95094990	4920	4920	4920	4920	0
604	20230817	103000	95094990	4920	4920	4920	4920	0
605	20230817	102900	95094990	4920	4920	4920	4920	45
606	20230817	102800	94873590	4920	4920	4925	4910	507
607	20230817	102700	92380250	4925	4925	4925	4925	0
608	20230817	102600	92380250	4925	4925	4925	4925	5
609	20230817	102500	92355625	4925	4930	4930	4925	223
610	20230817	102400	91257235	4940	4940	4940	4940	5
611	20230817	102300	91232535	4935	4945	4945	4935	784
612	20230817	102200	87359255	4960	4960	4960	4960	0
613	20230817	102100	87359255	4960	4955	4960	4955	5
614	20230817	102000	87334460	4950	4950	4950	4950	153
615	20230817	101900	86577110	4960	4960	4960	4960	0
616	20230817	101800	86577110	4960	4960	4960	4960	0
617	20230817	101700	86577110	4960	4980	5030	4960	1319
618	20230817	101600	80027640	4980	4970	4980	4970	28
619	20230817	101500	79888450	4980	4970	4980	4970	6
620	20230817	101400	79858620	4970	4970	4970	4970	0
621	20230817	101300	79858620	4970	4970	4970	4970	61
622	20230817	101200	79555450	4970	4985	4985	4970	8
623	20230817	101100	79515670	4980	4990	4990	4980	23
624	20230817	101000	79401120	4990	4990	4990	4990	0
625	20230817	100900	79401120	4990	4990	4990	4990	0
626	20230817	100800	79401120	4990	4990	4990	4990	0
627	20230817	100700	79401120	4990	4990	4990	4990	1
628	20230817	100600	79396130	4990	4990	4990	4990	1
629	20230817	100500	79391140	4980	4970	4980	4970	72
630	20230817	100400	79032590	4970	4970	4970	4970	1
631	20230817	100300	79027620	4970	4970	4970	4970	21
632	20230817	100200	78923250	4965	4970	4970	4965	25
633	20230817	100100	78799020	4970	4970	4970	4970	10
634	20230817	100000	78749320	4970	4970	4970	4970	0
635	20230817	095900	78749320	4970	4980	4980	4970	53
636	20230817	095800	78485810	4980	4980	4980	4980	0
637	20230817	095700	78485810	4980	4980	4980	4980	954
638	20230817	095600	73734890	4980	4980	4980	4980	0
639	20230817	095500	73734890	4980	4980	4980	4980	0
640	20230817	095400	73734890	4980	4980	4980	4980	148
641	20230817	095300	72997850	5000	4995	5000	4970	1595
642	20230817	095200	65057370	5010	5010	5010	5010	280
643	20230817	095100	63654570	5040	5040	5040	5040	0
644	20230817	095000	63654570	5040	4995	5040	4995	4
645	20230817	094900	63634515	5000	5000	5000	5000	0
646	20230817	094800	63634515	5000	5000	5000	5000	0
647	20230817	094700	63634515	5000	5000	5000	5000	0
648	20230817	094600	63634515	5000	5000	5000	5000	0
649	20230817	094500	63634515	5000	5000	5000	5000	0
650	20230817	094400	63634515	5000	4990	5000	4990	131
651	20230817	094300	62980815	5000	5000	5000	5000	0
652	20230817	094200	62980815	5000	5000	5000	5000	0
653	20230817	094100	62980815	5000	5000	5000	5000	0
654	20230817	094000	62980815	5000	4995	5010	4995	43
655	20230817	093900	62765440	5000	4985	5000	4985	49
656	20230817	093800	62520495	4985	4975	4985	4975	10
657	20230817	093700	62470705	4975	4975	4975	4975	7
658	20230817	093600	62435880	4975	4975	4975	4975	9
659	20230817	093500	62391105	4975	4960	4975	4960	6
660	20230817	093400	62361300	4960	4960	4960	4960	425
661	20230817	093300	60253300	4960	4960	4960	4960	20
662	20230817	093200	60154100	4960	4960	4960	4960	100
663	20230817	093100	59658100	4950	4970	4970	4950	13
664	20230817	093000	59593680	4970	4970	4970	4970	224
665	20230817	092900	58480400	4970	5010	5010	4970	1170
666	20230817	092800	52656575	5010	5010	5010	5010	5
667	20230817	092700	52631525	4995	4995	4995	4995	0
668	20230817	092600	52631525	4995	4995	4995	4995	0
669	20230817	092500	52631525	4995	5020	5020	4995	10
670	20230817	092400	52581540	5040	5030	5040	5030	3
671	20230817	092300	52566440	5000	5000	5000	5000	0
672	20230817	092200	52566440	5000	5000	5000	5000	153
673	20230817	092100	51801440	4990	4990	4990	4990	0
674	20230817	092000	51801440	4990	4990	4990	4990	1
675	20230817	091900	51796450	4995	4975	4995	4975	5
676	20230817	091800	51771540	4990	4985	4990	4985	1343
677	20230817	091700	45072825	4965	4980	4980	4960	190
678	20230817	091600	44127400	4980	5020	5020	4940	3029
679	20230817	091500	29070750	5040	5040	5040	5040	0
680	20230817	091400	29070750	5040	5030	5040	5030	411
681	20230817	091300	26999420	5020	5020	5020	5020	0
682	20230817	091200	26999420	5020	5020	5020	5020	26
683	20230817	091100	26868900	5000	5000	5000	5000	1898
684	20230817	091000	17378900	5010	5010	5010	5010	0
685	20230817	090900	17378900	5010	5010	5010	5010	0
686	20230817	090800	17378900	5010	5010	5010	5010	10
687	20230817	090700	17328800	5000	5030	5030	5000	1278
688	20230817	090600	10916760	5040	5040	5040	5040	622
689	20230817	090500	7781880	5050	5050	5050	5050	1
690	20230817	090400	7776830	5040	5060	5070	5040	347
691	20230817	090300	6023580	5060	5060	5060	5060	109
692	20230817	090200	5472040	5060	5060	5060	5060	85
693	20230817	090100	5041940	5130	5240	5240	5130	306
694	20230817	090000	3470250	5250	5250	5250	5250	661