KissMeData/071200/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	193300	330526485	4980	4980	4980	4980	1267
3	20230818	193200	330526485	4980	4980	4980	4980	0
4	20230818	193100	330526485	4980	4980	4980	4980	0
5	20230818	193000	330526485	4980	4980	4980	4980	0
6	20230818	192900	330526485	4980	4980	4980	4980	0
7	20230818	192800	330526485	4980	4980	4980	4980	0
8	20230818	192700	330526485	4980	4980	4980	4980	0
9	20230818	192600	330526485	4980	4980	4980	4980	0
10	20230818	192500	330526485	4980	4980	4980	4980	0
11	20230818	192400	330526485	4980	4980	4980	4980	0
12	20230818	192300	330526485	4980	4980	4980	4980	0
13	20230818	192200	330526485	4980	4980	4980	4980	0
14	20230818	192100	330526485	4980	4980	4980	4980	0
15	20230818	192000	330526485	4980	4980	4980	4980	0
16	20230818	191900	330526485	4980	4980	4980	4980	0
17	20230818	191800	330526485	4980	4980	4980	4980	0
18	20230818	191700	330526485	4980	4980	4980	4980	0
19	20230818	191600	330526485	4980	4980	4980	4980	0
20	20230818	191500	330526485	4980	4980	4980	4980	0
21	20230818	191400	330526485	4980	4980	4980	4980	0
22	20230818	191300	330526485	4980	4980	4980	4980	0
23	20230818	191200	330526485	4980	4980	4980	4980	0
24	20230818	191100	330526485	4980	4980	4980	4980	0
25	20230818	191000	330526485	4980	4980	4980	4980	0
26	20230818	190900	330526485	4980	4980	4980	4980	0
27	20230818	190800	330526485	4980	4980	4980	4980	0
28	20230818	190700	330526485	4980	4980	4980	4980	0
29	20230818	190600	330526485	4980	4980	4980	4980	0
30	20230818	190500	330526485	4980	4980	4980	4980	0
31	20230818	190400	330526485	4980	4980	4980	4980	0
32	20230818	190300	330526485	4980	4980	4980	4980	1267
33	20230818	190200	330526485	4980	4980	4980	4980	0
34	20230818	190100	330526485	4980	4980	4980	4980	0
35	20230818	190000	330526485	4980	4980	4980	4980	0
36	20230818	185900	330526485	4980	4980	4980	4980	0
37	20230818	185800	330526485	4980	4980	4980	4980	0
38	20230818	185700	330526485	4980	4980	4980	4980	0
39	20230818	185600	330526485	4980	4980	4980	4980	0
40	20230818	185500	330526485	4980	4980	4980	4980	0
41	20230818	185400	330526485	4980	4980	4980	4980	0
42	20230818	185300	330526485	4980	4980	4980	4980	0
43	20230818	185200	330526485	4980	4980	4980	4980	0
44	20230818	185100	330526485	4980	4980	4980	4980	0
45	20230818	185000	330526485	4980	4980	4980	4980	0
46	20230818	184900	330526485	4980	4980	4980	4980	0
47	20230818	184800	330526485	4980	4980	4980	4980	0
48	20230818	184700	330526485	4980	4980	4980	4980	0
49	20230818	184600	330526485	4980	4980	4980	4980	0
50	20230818	184500	330526485	4980	4980	4980	4980	0
51	20230818	184400	330526485	4980	4980	4980	4980	0
52	20230818	184300	330526485	4980	4980	4980	4980	0
53	20230818	184200	330526485	4980	4980	4980	4980	0
54	20230818	184100	330526485	4980	4980	4980	4980	0
55	20230818	184000	330526485	4980	4980	4980	4980	0
56	20230818	183900	330526485	4980	4980	4980	4980	0
57	20230818	183800	330526485	4980	4980	4980	4980	0
58	20230818	183700	330526485	4980	4980	4980	4980	0
59	20230818	183600	330526485	4980	4980	4980	4980	0
60	20230818	183500	330526485	4980	4980	4980	4980	0
61	20230818	183400	330526485	4980	4980	4980	4980	0
62	20230818	183300	330526485	4980	4980	4980	4980	1267
63	20230818	183200	330526485	4980	4980	4980	4980	0
64	20230818	183100	330526485	4980	4980	4980	4980	0
65	20230818	183000	330526485	4980	4980	4980	4980	0
66	20230818	182900	330526485	4980	4980	4980	4980	0
67	20230818	182800	330526485	4980	4980	4980	4980	0
68	20230818	182700	330526485	4980	4980	4980	4980	0
69	20230818	182600	330526485	4980	4980	4980	4980	0
70	20230818	182500	330526485	4980	4980	4980	4980	0
71	20230818	182400	330526485	4980	4980	4980	4980	0
72	20230818	182300	330526485	4980	4980	4980	4980	0
73	20230818	182200	330526485	4980	4980	4980	4980	0
74	20230818	182100	330526485	4980	4980	4980	4980	0
75	20230818	182000	330526485	4980	4980	4980	4980	0
76	20230818	181900	330526485	4980	4980	4980	4980	0
77	20230818	181800	330526485	4980	4980	4980	4980	0
78	20230818	181700	330526485	4980	4980	4980	4980	0
79	20230818	181600	330526485	4980	4980	4980	4980	0
80	20230818	181500	330526485	4980	4980	4980	4980	0
81	20230818	181400	330526485	4980	4980	4980	4980	0
82	20230818	181300	330526485	4980	4980	4980	4980	0
83	20230818	181200	330526485	4980	4980	4980	4980	0
84	20230818	181100	330526485	4980	4980	4980	4980	0
85	20230818	181000	330526485	4980	4980	4980	4980	0
86	20230818	180900	330526485	4980	4980	4980	4980	0
87	20230818	180800	330526485	4980	4980	4980	4980	0
88	20230818	180700	330526485	4980	4980	4980	4980	0
89	20230818	180600	330526485	4980	4980	4980	4980	0
90	20230818	180500	330526485	4980	4980	4980	4980	0
91	20230818	180400	330526485	4980	4980	4980	4980	0
92	20230818	180300	330526485	4980	4980	4980	4980	1267
93	20230818	180200	330526485	4980	4980	4980	4980	0
94	20230818	180100	330526485	4980	4980	4980	4980	0
95	20230818	180000	330526485	4980	4980	4980	4980	0
96	20230818	175900	330526485	4980	4980	4980	4980	0
97	20230818	175800	330526485	4980	4980	4980	4980	0
98	20230818	175700	330526485	4980	4980	4980	4980	0
99	20230818	175600	330526485	4980	4980	4980	4980	0
100	20230818	175500	330526485	4980	4980	4980	4980	0
101	20230818	175400	330526485	4980	4980	4980	4980	0
102	20230818	175300	330526485	4980	4980	4980	4980	0
103	20230818	175200	330526485	4980	4980	4980	4980	0
104	20230818	175100	330526485	4980	4980	4980	4980	0
105	20230818	175000	330526485	4980	4980	4980	4980	0
106	20230818	174900	330526485	4980	4980	4980	4980	0
107	20230818	174800	330526485	4980	4980	4980	4980	0
108	20230818	174700	330526485	4980	4980	4980	4980	0
109	20230818	174600	330526485	4980	4980	4980	4980	0
110	20230818	174500	330526485	4980	4980	4980	4980	0
111	20230818	174400	330526485	4980	4980	4980	4980	0
112	20230818	174300	330526485	4980	4980	4980	4980	0
113	20230818	174200	330526485	4980	4980	4980	4980	0
114	20230818	174100	330526485	4980	4980	4980	4980	0
115	20230818	174000	330526485	4980	4980	4980	4980	0
116	20230818	173900	330526485	4980	4980	4980	4980	0
117	20230818	173800	330526485	4980	4980	4980	4980	0
118	20230818	173700	330526485	4980	4980	4980	4980	0
119	20230818	173600	330526485	4980	4980	4980	4980	0
120	20230818	173500	330526485	4980	4980	4980	4980	0
121	20230818	173400	330526485	4980	4980	4980	4980	0
122	20230818	173300	330526485	4980	4980	4980	4980	1267
123	20230818	173200	330526485	4980	4980	4980	4980	0
124	20230818	173100	330526485	4980	4980	4980	4980	0
125	20230818	173000	330526485	4980	4980	4980	4980	0
126	20230818	172900	330526485	4980	4980	4980	4980	0
127	20230818	172800	330526485	4980	4980	4980	4980	0
128	20230818	172700	330526485	4980	4980	4980	4980	0
129	20230818	172600	330526485	4980	4980	4980	4980	0
130	20230818	172500	330526485	4980	4980	4980	4980	0
131	20230818	172400	330526485	4980	4980	4980	4980	0
132	20230818	172300	330526485	4980	4980	4980	4980	0
133	20230818	172200	330526485	4980	4980	4980	4980	0
134	20230818	172100	330526485	4980	4980	4980	4980	0
135	20230818	172000	330526485	4980	4980	4980	4980	0
136	20230818	171900	330526485	4980	4980	4980	4980	0
137	20230818	171800	330526485	4980	4980	4980	4980	0
138	20230818	171700	330526485	4980	4980	4980	4980	0
139	20230818	171600	330526485	4980	4980	4980	4980	0
140	20230818	171500	330526485	4980	4980	4980	4980	0
141	20230818	171400	330526485	4980	4980	4980	4980	0
142	20230818	171300	330526485	4980	4980	4980	4980	0
143	20230818	171200	330526485	4980	4980	4980	4980	0
144	20230818	171100	330526485	4980	4980	4980	4980	0
145	20230818	171000	330526485	4980	4980	4980	4980	0
146	20230818	170900	330526485	4980	4980	4980	4980	0
147	20230818	170800	330526485	4980	4980	4980	4980	0
148	20230818	170700	330526485	4980	4980	4980	4980	0
149	20230818	170600	330526485	4980	4980	4980	4980	0
150	20230818	170500	330526485	4980	4980	4980	4980	0
151	20230818	170400	330526485	4980	4980	4980	4980	0
152	20230818	170300	330526485	4980	4980	4980	4980	1267
153	20230818	170200	330526485	4980	4980	4980	4980	0
154	20230818	170100	330526485	4980	4980	4980	4980	0
155	20230818	170000	330526485	4980	4980	4980	4980	0
156	20230818	165900	330526485	4980	4980	4980	4980	0
157	20230818	165800	330526485	4980	4980	4980	4980	0
158	20230818	165700	330526485	4980	4980	4980	4980	0
159	20230818	165600	330526485	4980	4980	4980	4980	0
160	20230818	165500	330526485	4980	4980	4980	4980	0
161	20230818	165400	330526485	4980	4980	4980	4980	0
162	20230818	165300	330526485	4980	4980	4980	4980	0
163	20230818	165200	330526485	4980	4980	4980	4980	0
164	20230818	165100	330526485	4980	4980	4980	4980	0
165	20230818	165000	330526485	4980	4980	4980	4980	0
166	20230818	164900	330526485	4980	4980	4980	4980	0
167	20230818	164800	330526485	4980	4980	4980	4980	0
168	20230818	164700	330526485	4980	4980	4980	4980	0
169	20230818	164600	330526485	4980	4980	4980	4980	0
170	20230818	164500	330526485	4980	4980	4980	4980	0
171	20230818	164400	330526485	4980	4980	4980	4980	0
172	20230818	164300	330526485	4980	4980	4980	4980	0
173	20230818	164200	330526485	4980	4980	4980	4980	0
174	20230818	164100	330526485	4980	4980	4980	4980	0
175	20230818	164000	330526485	4980	4980	4980	4980	0
176	20230818	163900	330526485	4980	4980	4980	4980	0
177	20230818	163800	330526485	4980	4980	4980	4980	0
178	20230818	163700	330526485	4980	4980	4980	4980	0
179	20230818	163600	330526485	4980	4980	4980	4980	0
180	20230818	163500	330526485	4980	4980	4980	4980	0
181	20230818	163400	330526485	4980	4980	4980	4980	0
182	20230818	163300	330526485	4980	4980	4980	4980	1267
183	20230818	163200	330526485	4980	4980	4980	4980	0
184	20230818	163100	330526485	4980	4980	4980	4980	0
185	20230818	163000	330526485	4980	4980	4980	4980	0
186	20230818	162900	330526485	4980	4980	4980	4980	0
187	20230818	162800	330526485	4980	4980	4980	4980	0
188	20230818	162700	330526485	4980	4980	4980	4980	0
189	20230818	162600	330526485	4980	4980	4980	4980	0
190	20230818	162500	330526485	4980	4980	4980	4980	0
191	20230818	162400	330526485	4980	4980	4980	4980	0
192	20230818	162300	330526485	4980	4980	4980	4980	0
193	20230818	162200	330526485	4980	4980	4980	4980	0
194	20230818	162100	330526485	4980	4980	4980	4980	0
195	20230818	162000	330526485	4980	4980	4980	4980	0
196	20230818	161900	330526485	4980	4980	4980	4980	0
197	20230818	161800	330526485	4980	4980	4980	4980	0
198	20230818	161700	330526485	4980	4980	4980	4980	0
199	20230818	161600	330526485	4980	4980	4980	4980	0
200	20230818	161500	330526485	4980	4980	4980	4980	0
201	20230818	161400	330526485	4980	4980	4980	4980	0
202	20230818	161300	330526485	4980	4980	4980	4980	0
203	20230818	161200	330526485	4980	4980	4980	4980	0
204	20230818	161100	330526485	4980	4980	4980	4980	0
205	20230818	161000	330526485	4980	4980	4980	4980	0
206	20230818	160900	330526485	4980	4980	4980	4980	0
207	20230818	160800	330526485	4980	4980	4980	4980	0
208	20230818	160700	330526485	4980	4980	4980	4980	0
209	20230818	160600	330526485	4980	4980	4980	4980	0
210	20230818	160500	330526485	4980	4980	4980	4980	0
211	20230818	160400	330526485	4980	4980	4980	4980	0
212	20230818	160300	330526485	4980	4980	4980	4980	1267
213	20230818	160200	330526485	4980	4980	4980	4980	0
214	20230818	160100	330526485	4980	4980	4980	4980	0
215	20230818	160000	330526485	4980	4980	4980	4980	0
216	20230818	155900	330526485	4980	4980	4980	4980	0
217	20230818	155800	330526485	4980	4980	4980	4980	0
218	20230818	155700	330526485	4980	4980	4980	4980	0
219	20230818	155600	330526485	4980	4980	4980	4980	0
220	20230818	155500	330526485	4980	4980	4980	4980	0
221	20230818	155400	330526485	4980	4980	4980	4980	0
222	20230818	155300	330526485	4980	4980	4980	4980	0
223	20230818	155200	330526485	4980	4980	4980	4980	0
224	20230818	155100	330526485	4980	4980	4980	4980	0
225	20230818	155000	330526485	4980	4980	4980	4980	0
226	20230818	154900	330526485	4980	4980	4980	4980	0
227	20230818	154800	330526485	4980	4980	4980	4980	0
228	20230818	154700	330526485	4980	4980	4980	4980	0
229	20230818	154600	330526485	4980	4980	4980	4980	0
230	20230818	154500	330526485	4980	4980	4980	4980	0
231	20230818	154400	330526485	4980	4980	4980	4980	0
232	20230818	154300	330526485	4980	4980	4980	4980	0
233	20230818	154200	330526485	4980	4980	4980	4980	0
234	20230818	154100	330526485	4980	4980	4980	4980	0
235	20230818	154000	330526485	4980	4980	4980	4980	0
236	20230818	153900	330526485	4980	4980	4980	4980	0
237	20230818	153800	330526485	4980	4980	4980	4980	0
238	20230818	153700	330526485	4980	4980	4980	4980	0
239	20230818	153600	330526485	4980	4980	4980	4980	0
240	20230818	153500	330526485	4980	4980	4980	4980	0
241	20230818	153400	330526485	4980	4980	4980	4980	0
242	20230818	153300	330526485	4980	4980	4980	4980	1267
243	20230818	153200	330526485	4980	4980	4980	4980	0
244	20230818	153100	330526485	4980	4980	4980	4980	0
245	20230818	153000	330526485	4980	4980	4980	4980	1267
246	20230818	152900	324216825	5020	5020	5020	5020	0
247	20230818	152800	324216825	5020	5020	5020	5020	0
248	20230818	152700	324216825	5020	5020	5020	5020	0
249	20230818	152600	324216825	5020	5020	5020	5020	0
250	20230818	152500	324216825	5020	5020	5020	5020	0
251	20230818	152400	324216825	5020	5020	5020	5020	0
252	20230818	152300	324216825	5020	5020	5020	5020	0
253	20230818	152200	324216825	5020	5020	5020	5020	0
254	20230818	152100	324216825	5020	5020	5020	5020	0
255	20230818	152000	324216825	5020	5020	5020	5020	0
256	20230818	151900	324216825	5020	5010	5020	5000	71
257	20230818	151800	323860785	5000	4995	5000	4995	107
258	20230818	151700	323326055	4995	4985	4995	4980	242
259	20230818	151600	322119370	5000	5000	5000	5000	21
260	20230818	151500	322014370	5000	4980	5000	4975	167
261	20230818	151400	321182620	4985	4995	4995	4985	18
262	20230818	151300	321092875	5000	5000	5000	5000	5
263	20230818	151200	321067875	5000	4990	5000	4990	41
264	20230818	151100	320863105	4990	4990	4990	4990	200
265	20230818	151000	319865105	4985	4985	4985	4985	0
266	20230818	150900	319865105	4985	4985	4985	4985	0
267	20230818	150800	319865105	4985	4985	4985	4985	0
268	20230818	150700	319865105	4985	5000	5000	4985	18
269	20230818	150600	319775285	5000	4980	5000	4980	79
270	20230818	150500	319381280	4980	4980	4980	4980	2300
271	20230818	150400	307927280	4985	4985	4985	4985	3
272	20230818	150300	307912325	4985	4985	4985	4985	44
273	20230818	150200	307692985	4985	4990	4990	4985	38
274	20230818	150100	307503400	4980	4990	4990	4980	180
275	20230818	150000	306606755	4995	4995	4995	4995	0
276	20230818	145900	306606755	4995	4995	4995	4995	2
277	20230818	145800	306596765	4990	4995	4995	4990	4
278	20230818	145700	306576795	4995	4995	4995	4995	0
279	20230818	145600	306576795	4995	5000	5000	4995	56
280	20230818	145500	306296860	5000	5000	5000	5000	2
281	20230818	145400	306286860	5000	5000	5000	5000	102
282	20230818	145300	305776860	4985	4985	4985	4985	0
283	20230818	145200	305776860	4985	4985	4985	4985	0
284	20230818	145100	305776860	4985	4985	4985	4985	0
285	20230818	145000	305776860	4985	5000	5000	4985	141
286	20230818	144900	305073675	5020	5020	5020	5020	0
287	20230818	144800	305073675	5020	5020	5020	5020	0
288	20230818	144700	305073675	5020	5020	5020	5020	0
289	20230818	144600	305073675	5020	5020	5020	5020	20
290	20230818	144500	304973275	5020	5020	5020	5020	0
291	20230818	144400	304973275	5020	5020	5020	5020	1
292	20230818	144300	304968255	5010	5010	5010	5010	0
293	20230818	144200	304968255	5010	5010	5010	5010	0
294	20230818	144100	304968255	5010	5010	5010	5010	0
295	20230818	144000	304968255	5010	5010	5010	5010	0
296	20230818	143900	304968255	5010	5010	5010	5010	87
297	20230818	143800	304532385	5010	5010	5010	5010	0
298	20230818	143700	304532385	5010	5010	5010	5010	31
299	20230818	143600	304377075	5010	5010	5010	5010	21
300	20230818	143500	304271865	5010	5010	5010	5010	1
301	20230818	143400	304266855	4975	4975	4975	4975	0
302	20230818	143300	304266855	4975	5000	5000	4975	3000
303	20230818	143200	289307820	5010	5010	5010	5010	0
304	20230818	143100	289307820	5010	5010	5010	5010	236
305	20230818	143000	288125460	5010	5010	5010	5010	24
306	20230818	142900	288005220	5000	5000	5000	5000	0
307	20230818	142800	288005220	5000	5000	5000	5000	0
308	20230818	142700	288005220	5000	5000	5000	5000	0
309	20230818	142600	288005220	5000	5000	5000	5000	0
310	20230818	142500	288005220	5000	5000	5000	5000	200
311	20230818	142400	287005220	5020	5020	5020	5020	0
312	20230818	142300	287005220	5020	5020	5020	5020	0
313	20230818	142200	287005220	5020	5020	5020	5020	0
314	20230818	142100	287005220	5020	5020	5020	5020	0
315	20230818	142000	287005220	5020	5020	5020	5020	0
316	20230818	141900	287005220	5020	5020	5020	5020	0
317	20230818	141800	287005220	5020	5020	5020	5020	0
318	20230818	141700	287005220	5020	5020	5020	5020	0
319	20230818	141600	287005220	5020	5020	5020	5000	176
320	20230818	141500	286124800	5020	5020	5020	5020	0
321	20230818	141400	286124800	5020	5020	5020	5020	0
322	20230818	141300	286124800	5020	5020	5020	5020	0
323	20230818	141200	286124800	5020	5020	5020	5020	0
324	20230818	141100	286124800	5020	5020	5020	5020	0
325	20230818	141000	286124800	5020	5010	5020	5010	23
326	20230818	140900	286009530	5000	5000	5000	5000	30
327	20230818	140800	285859530	5000	5000	5000	5000	0
328	20230818	140700	285859530	5000	5000	5000	5000	0
329	20230818	140600	285859530	5000	5000	5000	5000	0
330	20230818	140500	285859530	5000	4995	5000	4995	220
331	20230818	140400	284759555	4990	4990	4990	4990	438
332	20230818	140300	282573935	4965	4985	4985	4960	4031
333	20230818	140200	262557540	4985	4985	4985	4985	0
334	20230818	140100	262557540	4985	4985	4985	4985	0
335	20230818	140000	262557540	4985	5000	5000	4985	3000
336	20230818	135900	247583465	5020	5020	5020	5020	1
337	20230818	135800	247578445	5010	5010	5010	5010	1094
338	20230818	135700	242097505	5010	5010	5010	5010	0
339	20230818	135600	242097505	5010	5010	5010	5010	0
340	20230818	135500	242097505	5010	5020	5020	5010	279
341	20230818	135400	240699595	5020	5020	5020	5020	0
342	20230818	135300	240699595	5020	5020	5020	5020	0
343	20230818	135200	240699595	5020	5020	5020	5020	0
344	20230818	135100	240699595	5020	5020	5020	5020	0
345	20230818	135000	240699595	5020	5020	5020	5020	21
346	20230818	134900	240594175	5010	5010	5010	5010	0
347	20230818	134800	240594175	5010	5010	5010	5010	0
348	20230818	134700	240594175	5010	5010	5010	5010	0
349	20230818	134600	240594175	5010	5010	5010	5010	0
350	20230818	134500	240594175	5010	5010	5010	5010	8
351	20230818	134400	240554095	5030	5030	5030	5030	0
352	20230818	134300	240554095	5030	5030	5030	5030	0
353	20230818	134200	240554095	5030	5030	5030	5030	0
354	20230818	134100	240554095	5030	5030	5030	5030	0
355	20230818	134000	240554095	5030	5000	5030	5000	43
356	20230818	133900	240339005	5030	5030	5030	5030	1
357	20230818	133800	240333975	5030	5030	5030	5030	0
358	20230818	133700	240333975	5030	5030	5030	5030	1
359	20230818	133600	240328945	5030	5030	5030	5030	19
360	20230818	133500	240233375	5030	5030	5030	5030	0
361	20230818	133400	240233375	5030	5010	5030	5010	617
362	20230818	133300	237135225	5020	5020	5020	5020	0
363	20230818	133200	237135225	5020	5020	5020	5020	0
364	20230818	133100	237135225	5020	5020	5020	5020	0
365	20230818	133000	237135225	5020	5010	5020	5010	79
366	20230818	132900	236739275	5010	5010	5010	5010	0
367	20230818	132800	236739275	5010	5010	5010	5010	1
368	20230818	132700	236734265	5000	5000	5000	5000	6
369	20230818	132600	236704265	5000	5000	5000	5000	103
370	20230818	132500	236189265	4995	4995	4995	4995	2
371	20230818	132400	236179275	5000	5000	5000	5000	0
372	20230818	132300	236179275	5000	5000	5000	5000	2
373	20230818	132200	236169275	5000	5000	5000	5000	0
374	20230818	132100	236169275	5000	5000	5000	5000	0
375	20230818	132000	236169275	5000	5020	5020	5000	224
376	20230818	131900	235048795	5020	5020	5020	5020	0
377	20230818	131800	235048795	5020	5020	5020	5020	0
378	20230818	131700	235048795	5020	5020	5020	5020	0
379	20230818	131600	235048795	5020	5020	5020	5020	0
380	20230818	131500	235048795	5020	5020	5020	5020	1
381	20230818	131400	235043775	5030	5030	5030	5030	0
382	20230818	131300	235043775	5030	5030	5030	5030	0
383	20230818	131200	235043775	5030	5030	5030	5030	0
384	20230818	131100	235043775	5030	5030	5030	5030	0
385	20230818	131000	235043775	5030	5030	5030	5030	0
386	20230818	130900	235043775	5030	5030	5030	5030	10
387	20230818	130800	234993475	5030	5030	5030	5030	0
388	20230818	130700	234993475	5030	5030	5030	5030	0
389	20230818	130600	234993475	5030	5030	5030	5030	18
390	20230818	130500	234902935	5030	5020	5030	5020	69
391	20230818	130400	234556055	5020	5020	5020	5020	20
392	20230818	130300	234455655	5020	5020	5020	5020	0
393	20230818	130200	234455655	5020	5020	5020	5020	1
394	20230818	130100	234450635	5020	5020	5020	5020	299
395	20230818	130000	232949655	5000	5000	5020	5000	249
396	20230818	125900	231704265	4985	4985	4985	4985	500
397	20230818	125800	229211765	5000	5000	5000	5000	0
398	20230818	125700	229211765	5000	4995	5000	4995	207
399	20230818	125600	228177105	4985	4990	4990	4985	65
400	20230818	125500	227853075	4985	4985	4985	4985	0
401	20230818	125400	227853075	4985	4985	4985	4985	1
402	20230818	125300	227848090	4995	4995	4995	4995	100
403	20230818	125200	227348590	4995	4995	4995	4995	9
404	20230818	125100	227303635	4995	4995	4995	4995	0
405	20230818	125000	227303635	4995	4985	4995	4985	30
406	20230818	124900	227153825	4985	4985	4985	4985	0
407	20230818	124800	227153825	4985	4985	4985	4985	0
408	20230818	124700	227153825	4985	4985	4985	4985	0
409	20230818	124600	227153825	4985	4985	4985	4985	69
410	20230818	124500	226809860	4995	4990	4995	4960	3088
411	20230818	124400	211480050	4975	4975	4975	4975	0
412	20230818	124300	211480050	4975	4975	4975	4975	0
413	20230818	124200	211480050	4975	4975	4975	4975	0
414	20230818	124100	211480050	4975	5010	5010	4975	890
415	20230818	124000	207042540	5030	5030	5030	5030	19
416	20230818	123900	206946970	5030	5030	5030	5030	0
417	20230818	123800	206946970	5030	5030	5030	5030	0
418	20230818	123700	206946970	5030	5030	5030	5030	0
419	20230818	123600	206946970	5030	5030	5030	5030	0
420	20230818	123500	206946970	5030	5030	5030	5030	0
421	20230818	123400	206946970	5030	5030	5030	5030	10
422	20230818	123300	206896670	5030	5030	5030	5030	1
423	20230818	123200	206891640	5020	5020	5020	5020	100
424	20230818	123100	206389640	5000	5000	5000	5000	0
425	20230818	123000	206389640	5000	5000	5030	5000	32
426	20230818	122900	206229270	5000	5000	5000	5000	0
427	20230818	122800	206229270	5000	4995	5000	4995	138
428	20230818	122700	205539830	4995	4995	4995	4995	0
429	20230818	122600	205539830	4995	4995	4995	4995	100
430	20230818	122500	205040330	4990	4990	4990	4990	1
431	20230818	122400	205035340	4990	4990	4990	4990	0
432	20230818	122300	205035340	4990	4990	4990	4990	15
433	20230818	122200	204960490	4990	4990	4990	4990	104
434	20230818	122100	204441530	4990	4990	4990	4990	10
435	20230818	122000	204391630	4995	4995	4995	4995	0
436	20230818	121900	204391630	4995	4995	4995	4995	73
437	20230818	121800	204026995	4995	4995	4995	4995	50
438	20230818	121700	203777245	4985	4990	4990	4985	72
439	20230818	121600	203418265	4995	5000	5000	4995	43
440	20230818	121500	203203330	5020	5010	5020	5010	2
441	20230818	121400	203193300	5020	5020	5020	5020	1
442	20230818	121300	203188280	5020	5020	5020	5020	0
443	20230818	121200	203188280	5020	5020	5020	5020	0
444	20230818	121100	203188280	5020	5020	5020	5020	2
445	20230818	121000	203178240	5020	5010	5020	5010	121
446	20230818	120900	202571820	5010	5010	5010	5010	1
447	20230818	120800	202566810	5020	5020	5020	5020	30
448	20230818	120700	202416210	5020	5020	5020	5020	3
449	20230818	120600	202401150	5030	5030	5030	5030	0
450	20230818	120500	202401150	5030	5010	5030	5010	11
451	20230818	120400	202346020	5020	5020	5020	5020	0
452	20230818	120300	202346020	5020	5020	5020	5020	0
453	20230818	120200	202346020	5020	5020	5020	5020	0
454	20230818	120100	202346020	5020	5020	5020	5020	20
455	20230818	120000	202245620	5020	4995	5020	4985	2038
456	20230818	115900	192075480	4990	4990	4990	4990	0
457	20230818	115800	192075480	4990	5000	5000	4990	200
458	20230818	115700	191076905	5000	5000	5000	5000	0
459	20230818	115600	191076905	5000	5000	5000	5000	0
460	20230818	115500	191076905	5000	5000	5000	5000	622
461	20230818	115400	187966905	5000	5000	5000	5000	0
462	20230818	115300	187966905	5000	5000	5000	5000	4
463	20230818	115200	187946905	5010	5010	5010	5010	0
464	20230818	115100	187946905	5010	5010	5010	5010	0
465	20230818	115000	187946905	5010	4995	5010	4995	525
466	20230818	114900	185324155	4995	5000	5000	4995	3012
467	20230818	114800	170271790	5010	5010	5010	5010	0
468	20230818	114700	170271790	5010	5010	5010	5010	0
469	20230818	114600	170271790	5010	5010	5010	5010	0
470	20230818	114500	170271790	5010	5010	5010	5010	4
471	20230818	114400	170251750	5040	5040	5040	5040	0
472	20230818	114300	170251750	5040	5040	5040	5040	20
473	20230818	114200	170150950	5040	5040	5040	5040	0
474	20230818	114100	170150950	5040	5040	5040	5040	108
475	20230818	114000	169606630	5050	5050	5050	5050	22
476	20230818	113900	169495530	5000	5020	5020	5000	2573
477	20230818	113800	156609340	5040	5030	5040	5030	513
478	20230818	113700	154023990	5030	5030	5030	5030	0
479	20230818	113600	154023990	5030	5030	5030	5030	0
480	20230818	113500	154023990	5030	5030	5030	5030	10
481	20230818	113400	153973690	5030	5030	5030	5030	0
482	20230818	113300	153973690	5030	5030	5030	5030	98
483	20230818	113200	153480750	5040	5040	5040	5040	10
484	20230818	113100	153430350	5030	5030	5030	5030	0
485	20230818	113000	153430350	5030	5030	5030	5030	27
486	20230818	112900	153294540	5030	5030	5030	5030	2
487	20230818	112800	153284480	5010	5020	5020	5010	219
488	20230818	112700	152186990	5040	5040	5040	5040	0
489	20230818	112600	152186990	5040	5040	5040	5040	19
490	20230818	112500	152091230	5040	5040	5040	5040	0
491	20230818	112400	152091230	5040	5020	5040	5020	628
492	20230818	112300	148928070	5020	5010	5020	5010	59
493	20230818	112200	148631980	5020	5020	5020	5020	0
494	20230818	112100	148631980	5020	5020	5020	5020	0
495	20230818	112000	148631980	5020	5010	5020	5010	6
496	20230818	111900	148601910	5020	5020	5020	5020	22
497	20230818	111800	148491470	5010	5010	5010	5010	0
498	20230818	111700	148491470	5010	5010	5010	5010	0
499	20230818	111600	148491470	5010	5010	5010	5010	2
500	20230818	111500	148481450	5000	5010	5010	5000	301
501	20230818	111400	146973530	5010	5010	5010	5010	386
502	20230818	111300	145039670	5010	5010	5010	5010	0
503	20230818	111200	145039670	5010	5000	5010	5000	13
504	20230818	111100	144974560	5020	5020	5020	5020	0
505	20230818	111000	144974560	5020	5020	5020	5020	25
506	20230818	110900	144849060	5020	5020	5020	5020	0
507	20230818	110800	144849060	5020	5020	5020	5020	0
508	20230818	110700	144849060	5020	5020	5020	5020	0
509	20230818	110600	144849060	5020	4995	5020	4995	502
510	20230818	110500	142330350	4995	4995	4995	4995	8
511	20230818	110400	142290390	4995	4995	4995	4995	12
512	20230818	110300	142230450	4995	4995	4995	4995	11
513	20230818	110200	142175505	4990	4990	4990	4990	11
514	20230818	110100	142120615	5010	5010	5010	5010	19
515	20230818	110000	142025425	4990	5000	5010	4990	410
516	20230818	105900	139975295	5000	5000	5000	5000	0
517	20230818	105800	139975295	5000	5000	5000	5000	1
518	20230818	105700	139970295	5010	5000	5010	5000	175
519	20230818	105600	139094115	5000	4995	5000	4995	18
520	20230818	105500	139004145	5000	5000	5000	5000	3
521	20230818	105400	138989145	5010	5010	5010	5010	0
522	20230818	105300	138989145	5010	5000	5010	5000	60
523	20230818	105200	138689045	5000	4995	5000	4995	438
524	20230818	105100	136499095	4980	4980	4980	4980	8
525	20230818	105000	136459255	4990	4975	4990	4975	622
526	20230818	104900	133356535	4975	4975	4975	4975	70
527	20230818	104800	133008285	4975	4975	4975	4975	0
528	20230818	104700	133008285	4975	4975	4975	4975	0
529	20230818	104600	133008285	4975	4970	4975	4970	9
530	20230818	104500	132963550	4955	4955	4975	4955	29
531	20230818	104400	132819455	4970	4970	4970	4970	96
532	20230818	104300	132342335	4955	4970	4970	4955	8
533	20230818	104200	132302680	4970	4970	4970	4970	0
534	20230818	104100	132302680	4970	4970	4970	4970	0
535	20230818	104000	132302680	4970	4970	4970	4970	23
536	20230818	103900	132188370	4955	4960	4960	4955	18
537	20230818	103800	132099155	4970	4970	4970	4970	1
538	20230818	103700	132094185	4960	4960	4960	4960	5
539	20230818	103600	132069385	4960	4960	4960	4960	0
540	20230818	103500	132069385	4960	4960	4960	4960	4
541	20230818	103400	132049545	4975	4975	4975	4975	50
542	20230818	103300	131800795	4950	4950	4950	4950	0
543	20230818	103200	131800795	4950	4975	4975	4950	38
544	20230818	103100	131612420	4965	4975	4980	4965	133
545	20230818	103000	130950225	4975	4980	4985	4975	240
546	20230818	102900	129755040	4975	4970	4975	4970	20
547	20230818	102800	129655610	4970	4970	4970	4970	2
548	20230818	102700	129645670	4970	4970	4970	4970	0
549	20230818	102600	129645670	4970	4970	4970	4970	0
550	20230818	102500	129645670	4970	4970	4970	4970	81
551	20230818	102400	129243100	4970	4970	4970	4970	2
552	20230818	102300	129233160	4970	4970	4970	4970	11
553	20230818	102200	129178490	4955	4960	4960	4955	20
554	20230818	102100	129079340	4965	4965	4965	4965	15
555	20230818	102000	129004865	4980	4965	4980	4965	22
556	20230818	101900	128895405	4950	4950	4950	4950	2
557	20230818	101800	128885505	4965	4970	4975	4965	30
558	20230818	101700	128736415	4970	4960	4980	4960	11
559	20230818	101600	128681795	4945	4945	4955	4945	220
560	20230818	101500	127593690	4945	4945	4945	4945	2
561	20230818	101400	127583800	4950	4950	4950	4950	5
562	20230818	101300	127559050	4945	4945	4945	4945	0
563	20230818	101200	127559050	4945	4945	4945	4940	302
564	20230818	101100	126067150	4980	4980	4980	4980	0
565	20230818	101000	126067150	4980	4935	4980	4935	54
566	20230818	100900	125798795	4935	4935	4935	4935	63
567	20230818	100800	125487890	4955	4955	4955	4955	1
568	20230818	100700	125482935	4960	4945	4960	4945	20
569	20230818	100600	125383880	4940	4940	4940	4940	20
570	20230818	100500	125285080	4940	4940	4940	4940	100
571	20230818	100400	124791080	4950	4955	4955	4950	267
572	20230818	100300	123469425	4950	4955	4955	4950	501
573	20230818	100200	120988470	4955	4955	4955	4955	20
574	20230818	100100	120889370	4955	4955	4955	4955	14
575	20230818	100000	120820000	4935	4935	4955	4935	37
576	20230818	095900	120636945	4930	4935	4935	4930	285
577	20230818	095800	119231530	4935	4955	4955	4935	3790
578	20230818	095700	100474035	4955	4960	4960	4955	712
579	20230818	095600	96943425	4965	4970	4970	4965	381
580	20230818	095500	95051145	4975	4980	4985	4975	84
581	20230818	095400	94632815	4980	4980	4980	4980	1
582	20230818	095300	94627835	4975	4970	4975	4970	85
583	20230818	095200	94205350	4965	4965	4965	4965	13
584	20230818	095100	94140805	4965	4970	4970	4965	90
585	20230818	095000	93693805	4970	4970	4970	4970	26
586	20230818	094900	93564585	4970	4970	4970	4970	5
587	20230818	094800	93539735	4970	4970	4970	4965	103
588	20230818	094700	93027900	4975	4975	4975	4975	1
589	20230818	094600	93022925	4970	4975	4975	4970	203
590	20230818	094500	92014000	4975	4985	4985	4950	3003
591	20230818	094400	77130410	4975	4975	4975	4975	65
592	20230818	094300	76807035	4975	4990	4990	4975	72
593	20230818	094200	76448630	4990	4990	4990	4965	217
594	20230818	094100	75371150	4965	4980	4990	4965	2943
595	20230818	094000	60728425	4990	5000	5000	4980	1737
596	20230818	093900	52060865	5000	5000	5000	5000	0
597	20230818	093800	52060865	5000	4990	5000	4990	222
598	20230818	093700	50950885	5010	5010	5010	5010	1
599	20230818	093600	50945875	4990	4990	4990	4990	44
600	20230818	093500	50726315	5020	5010	5020	5010	14
601	20230818	093400	50656075	5010	5010	5010	5010	1
602	20230818	093300	50651065	5000	5000	5000	5000	35
603	20230818	093200	50476065	4990	4990	4990	4990	0
604	20230818	093100	50476065	4990	4990	4990	4990	0
605	20230818	093000	50476065	4990	4980	5030	4980	158
606	20230818	092900	49688180	5000	5000	5000	5000	0
607	20230818	092800	49688180	5000	5000	5000	5000	8
608	20230818	092700	49648180	4965	5030	5030	4965	5245
609	20230818	092600	23461835	5010	5010	5010	5010	0
610	20230818	092500	23461835	5010	5010	5010	5010	189
611	20230818	092400	22514945	5010	5010	5010	5010	41
612	20230818	092300	22309535	5010	5010	5010	5010	635
613	20230818	092200	19128185	5000	5000	5000	5000	53
614	20230818	092100	18863185	5000	5030	5030	5000	162
615	20230818	092000	18053155	5030	5030	5030	5030	22
616	20230818	091900	17942495	5030	5020	5030	5020	81
617	20230818	091800	17535145	4985	4985	4985	4985	0
618	20230818	091700	17535145	4985	4995	4995	4985	810
619	20230818	091600	13496220	4990	4990	4990	4990	0
620	20230818	091500	13496220	4990	4990	4990	4990	7
621	20230818	091400	13461290	4980	4980	4980	4980	0
622	20230818	091300	13461290	4980	4990	4990	4980	515
623	20230818	091200	10894455	4985	4985	4985	4985	0
624	20230818	091100	10894455	4985	5030	5030	4985	365
625	20230818	091000	9070230	5030	5030	5030	5030	0
626	20230818	090900	9070230	5030	5030	5030	5030	0
627	20230818	090800	9070230	5030	5030	5030	5030	2
628	20230818	090700	9060170	5040	5040	5040	5040	0
629	20230818	090600	9060170	5040	5040	5040	5040	22
630	20230818	090500	8949290	5040	5040	5040	5040	0
631	20230818	090400	8949290	5040	5040	5040	5040	0
632	20230818	090300	8949290	5040	5040	5040	5040	400
633	20230818	090200	6933290	5040	5040	5040	5040	30
634	20230818	090100	6782090	5040	5040	5040	5040	202
635	20230818	090000	5764010	5000	5080	5080	5000	1144