KissMeData/102950/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	195100	53957870	5570	5570	5570	5570	21
3	20230817	195000	53957870	5570	5570	5570	5570	0
4	20230817	194900	53957870	5570	5570	5570	5570	0
5	20230817	194800	53957870	5570	5570	5570	5570	0
6	20230817	194700	53957870	5570	5570	5570	5570	0
7	20230817	194600	53957870	5570	5570	5570	5570	0
8	20230817	194500	53957870	5570	5570	5570	5570	0
9	20230817	194400	53957870	5570	5570	5570	5570	0
10	20230817	194300	53957870	5570	5570	5570	5570	0
11	20230817	194200	53957870	5570	5570	5570	5570	0
12	20230817	194100	53957870	5570	5570	5570	5570	0
13	20230817	194000	53957870	5570	5570	5570	5570	0
14	20230817	193900	53957870	5570	5570	5570	5570	0
15	20230817	193800	53957870	5570	5570	5570	5570	0
16	20230817	193700	53957870	5570	5570	5570	5570	0
17	20230817	193600	53957870	5570	5570	5570	5570	0
18	20230817	193500	53957870	5570	5570	5570	5570	0
19	20230817	193400	53957870	5570	5570	5570	5570	0
20	20230817	193300	53957870	5570	5570	5570	5570	0
21	20230817	193200	53957870	5570	5570	5570	5570	0
22	20230817	193100	53957870	5570	5570	5570	5570	0
23	20230817	193000	53957870	5570	5570	5570	5570	0
24	20230817	192900	53957870	5570	5570	5570	5570	0
25	20230817	192800	53957870	5570	5570	5570	5570	0
26	20230817	192700	53957870	5570	5570	5570	5570	0
27	20230817	192600	53957870	5570	5570	5570	5570	0
28	20230817	192500	53957870	5570	5570	5570	5570	0
29	20230817	192400	53957870	5570	5570	5570	5570	0
30	20230817	192300	53957870	5570	5570	5570	5570	0
31	20230817	192200	53957870	5570	5570	5570	5570	0
32	20230817	192100	53957870	5570	5570	5570	5570	21
33	20230817	192000	53957870	5570	5570	5570	5570	0
34	20230817	191900	53957870	5570	5570	5570	5570	0
35	20230817	191800	53957870	5570	5570	5570	5570	0
36	20230817	191700	53957870	5570	5570	5570	5570	0
37	20230817	191600	53957870	5570	5570	5570	5570	0
38	20230817	191500	53957870	5570	5570	5570	5570	0
39	20230817	191400	53957870	5570	5570	5570	5570	0
40	20230817	191300	53957870	5570	5570	5570	5570	0
41	20230817	191200	53957870	5570	5570	5570	5570	0
42	20230817	191100	53957870	5570	5570	5570	5570	0
43	20230817	191000	53957870	5570	5570	5570	5570	0
44	20230817	190900	53957870	5570	5570	5570	5570	0
45	20230817	190800	53957870	5570	5570	5570	5570	0
46	20230817	190700	53957870	5570	5570	5570	5570	0
47	20230817	190600	53957870	5570	5570	5570	5570	0
48	20230817	190500	53957870	5570	5570	5570	5570	0
49	20230817	190400	53957870	5570	5570	5570	5570	0
50	20230817	190300	53957870	5570	5570	5570	5570	0
51	20230817	190200	53957870	5570	5570	5570	5570	0
52	20230817	190100	53957870	5570	5570	5570	5570	0
53	20230817	190000	53957870	5570	5570	5570	5570	0
54	20230817	185900	53957870	5570	5570	5570	5570	0
55	20230817	185800	53957870	5570	5570	5570	5570	0
56	20230817	185700	53957870	5570	5570	5570	5570	0
57	20230817	185600	53957870	5570	5570	5570	5570	0
58	20230817	185500	53957870	5570	5570	5570	5570	0
59	20230817	185400	53957870	5570	5570	5570	5570	0
60	20230817	185300	53957870	5570	5570	5570	5570	0
61	20230817	185200	53957870	5570	5570	5570	5570	0
62	20230817	185100	53957870	5570	5570	5570	5570	21
63	20230817	185000	53957870	5570	5570	5570	5570	0
64	20230817	184900	53957870	5570	5570	5570	5570	0
65	20230817	184800	53957870	5570	5570	5570	5570	0
66	20230817	184700	53957870	5570	5570	5570	5570	0
67	20230817	184600	53957870	5570	5570	5570	5570	0
68	20230817	184500	53957870	5570	5570	5570	5570	0
69	20230817	184400	53957870	5570	5570	5570	5570	0
70	20230817	184300	53957870	5570	5570	5570	5570	0
71	20230817	184200	53957870	5570	5570	5570	5570	0
72	20230817	184100	53957870	5570	5570	5570	5570	0
73	20230817	184000	53957870	5570	5570	5570	5570	0
74	20230817	183900	53957870	5570	5570	5570	5570	0
75	20230817	183800	53957870	5570	5570	5570	5570	0
76	20230817	183700	53957870	5570	5570	5570	5570	0
77	20230817	183600	53957870	5570	5570	5570	5570	0
78	20230817	183500	53957870	5570	5570	5570	5570	0
79	20230817	183400	53957870	5570	5570	5570	5570	0
80	20230817	183300	53957870	5570	5570	5570	5570	0
81	20230817	183200	53957870	5570	5570	5570	5570	0
82	20230817	183100	53957870	5570	5570	5570	5570	0
83	20230817	183000	53957870	5570	5570	5570	5570	0
84	20230817	182900	53957870	5570	5570	5570	5570	0
85	20230817	182800	53957870	5570	5570	5570	5570	0
86	20230817	182700	53957870	5570	5570	5570	5570	0
87	20230817	182600	53957870	5570	5570	5570	5570	0
88	20230817	182500	53957870	5570	5570	5570	5570	0
89	20230817	182400	53957870	5570	5570	5570	5570	0
90	20230817	182300	53957870	5570	5570	5570	5570	0
91	20230817	182200	53957870	5570	5570	5570	5570	0
92	20230817	182100	53957870	5570	5570	5570	5570	21
93	20230817	182000	53957870	5570	5570	5570	5570	0
94	20230817	181900	53957870	5570	5570	5570	5570	0
95	20230817	181800	53957870	5570	5570	5570	5570	0
96	20230817	181700	53957870	5570	5570	5570	5570	0
97	20230817	181600	53957870	5570	5570	5570	5570	0
98	20230817	181500	53957870	5570	5570	5570	5570	0
99	20230817	181400	53957870	5570	5570	5570	5570	0
100	20230817	181300	53957870	5570	5570	5570	5570	0
101	20230817	181200	53957870	5570	5570	5570	5570	0
102	20230817	181100	53957870	5570	5570	5570	5570	0
103	20230817	181000	53957870	5570	5570	5570	5570	0
104	20230817	180900	53957870	5570	5570	5570	5570	0
105	20230817	180800	53957870	5570	5570	5570	5570	0
106	20230817	180700	53957870	5570	5570	5570	5570	0
107	20230817	180600	53957870	5570	5570	5570	5570	0
108	20230817	180500	53957870	5570	5570	5570	5570	0
109	20230817	180400	53957870	5570	5570	5570	5570	0
110	20230817	180300	53957870	5570	5570	5570	5570	0
111	20230817	180200	53957870	5570	5570	5570	5570	0
112	20230817	180100	53957870	5570	5570	5570	5570	0
113	20230817	180000	53957870	5570	5570	5570	5570	0
114	20230817	175900	53957870	5570	5570	5570	5570	0
115	20230817	175800	53957870	5570	5570	5570	5570	0
116	20230817	175700	53957870	5570	5570	5570	5570	0
117	20230817	175600	53957870	5570	5570	5570	5570	0
118	20230817	175500	53957870	5570	5570	5570	5570	0
119	20230817	175400	53957870	5570	5570	5570	5570	0
120	20230817	175300	53957870	5570	5570	5570	5570	0
121	20230817	175200	53957870	5570	5570	5570	5570	0
122	20230817	175100	53957870	5570	5570	5570	5570	21
123	20230817	175000	53957870	5570	5570	5570	5570	0
124	20230817	174900	53957870	5570	5570	5570	5570	0
125	20230817	174800	53957870	5570	5570	5570	5570	0
126	20230817	174700	53957870	5570	5570	5570	5570	0
127	20230817	174600	53957870	5570	5570	5570	5570	0
128	20230817	174500	53957870	5570	5570	5570	5570	0
129	20230817	174400	53957870	5570	5570	5570	5570	0
130	20230817	174300	53957870	5570	5570	5570	5570	0
131	20230817	174200	53957870	5570	5570	5570	5570	0
132	20230817	174100	53957870	5570	5570	5570	5570	0
133	20230817	174000	53957870	5570	5570	5570	5570	0
134	20230817	173900	53957870	5570	5570	5570	5570	0
135	20230817	173800	53957870	5570	5570	5570	5570	0
136	20230817	173700	53957870	5570	5570	5570	5570	0
137	20230817	173600	53957870	5570	5570	5570	5570	0
138	20230817	173500	53957870	5570	5570	5570	5570	0
139	20230817	173400	53957870	5570	5570	5570	5570	0
140	20230817	173300	53957870	5570	5570	5570	5570	0
141	20230817	173200	53957870	5570	5570	5570	5570	0
142	20230817	173100	53957870	5570	5570	5570	5570	0
143	20230817	173000	53957870	5570	5570	5570	5570	0
144	20230817	172900	53957870	5570	5570	5570	5570	0
145	20230817	172800	53957870	5570	5570	5570	5570	0
146	20230817	172700	53957870	5570	5570	5570	5570	0
147	20230817	172600	53957870	5570	5570	5570	5570	0
148	20230817	172500	53957870	5570	5570	5570	5570	0
149	20230817	172400	53957870	5570	5570	5570	5570	0
150	20230817	172300	53957870	5570	5570	5570	5570	0
151	20230817	172200	53957870	5570	5570	5570	5570	0
152	20230817	172100	53957870	5570	5570	5570	5570	21
153	20230817	172000	53957870	5570	5570	5570	5570	0
154	20230817	171900	53957870	5570	5570	5570	5570	0
155	20230817	171800	53957870	5570	5570	5570	5570	0
156	20230817	171700	53957870	5570	5570	5570	5570	0
157	20230817	171600	53957870	5570	5570	5570	5570	0
158	20230817	171500	53957870	5570	5570	5570	5570	0
159	20230817	171400	53957870	5570	5570	5570	5570	0
160	20230817	171300	53957870	5570	5570	5570	5570	0
161	20230817	171200	53957870	5570	5570	5570	5570	0
162	20230817	171100	53957870	5570	5570	5570	5570	0
163	20230817	171000	53957870	5570	5570	5570	5570	0
164	20230817	170900	53957870	5570	5570	5570	5570	0
165	20230817	170800	53957870	5570	5570	5570	5570	0
166	20230817	170700	53957870	5570	5570	5570	5570	0
167	20230817	170600	53957870	5570	5570	5570	5570	0
168	20230817	170500	53957870	5570	5570	5570	5570	0
169	20230817	170400	53957870	5570	5570	5570	5570	0
170	20230817	170300	53957870	5570	5570	5570	5570	0
171	20230817	170200	53957870	5570	5570	5570	5570	0
172	20230817	170100	53957870	5570	5570	5570	5570	0
173	20230817	170000	53957870	5570	5570	5570	5570	0
174	20230817	165900	53957870	5570	5570	5570	5570	0
175	20230817	165800	53957870	5570	5570	5570	5570	0
176	20230817	165700	53957870	5570	5570	5570	5570	0
177	20230817	165600	53957870	5570	5570	5570	5570	0
178	20230817	165500	53957870	5570	5570	5570	5570	0
179	20230817	165400	53957870	5570	5570	5570	5570	0
180	20230817	165300	53957870	5570	5570	5570	5570	0
181	20230817	165200	53957870	5570	5570	5570	5570	0
182	20230817	165100	53957870	5570	5570	5570	5570	21
183	20230817	165000	53957870	5570	5570	5570	5570	0
184	20230817	164900	53957870	5570	5570	5570	5570	0
185	20230817	164800	53957870	5570	5570	5570	5570	0
186	20230817	164700	53957870	5570	5570	5570	5570	0
187	20230817	164600	53957870	5570	5570	5570	5570	0
188	20230817	164500	53957870	5570	5570	5570	5570	0
189	20230817	164400	53957870	5570	5570	5570	5570	0
190	20230817	164300	53957870	5570	5570	5570	5570	0
191	20230817	164200	53957870	5570	5570	5570	5570	0
192	20230817	164100	53957870	5570	5570	5570	5570	0
193	20230817	164000	53957870	5570	5570	5570	5570	0
194	20230817	163900	53957870	5570	5570	5570	5570	0
195	20230817	163800	53957870	5570	5570	5570	5570	0
196	20230817	163700	53957870	5570	5570	5570	5570	0
197	20230817	163600	53957870	5570	5570	5570	5570	0
198	20230817	163500	53957870	5570	5570	5570	5570	0
199	20230817	163400	53957870	5570	5570	5570	5570	0
200	20230817	163300	53957870	5570	5570	5570	5570	0
201	20230817	163200	53957870	5570	5570	5570	5570	0
202	20230817	163100	53957870	5570	5570	5570	5570	0
203	20230817	163000	53957870	5570	5570	5570	5570	0
204	20230817	162900	53957870	5570	5570	5570	5570	0
205	20230817	162800	53957870	5570	5570	5570	5570	0
206	20230817	162700	53957870	5570	5570	5570	5570	0
207	20230817	162600	53957870	5570	5570	5570	5570	0
208	20230817	162500	53957870	5570	5570	5570	5570	0
209	20230817	162400	53957870	5570	5570	5570	5570	0
210	20230817	162300	53957870	5570	5570	5570	5570	0
211	20230817	162200	53957870	5570	5570	5570	5570	0
212	20230817	162100	53957870	5570	5570	5570	5570	21
213	20230817	162000	53957870	5570	5570	5570	5570	0
214	20230817	161900	53957870	5570	5570	5570	5570	0
215	20230817	161800	53957870	5570	5570	5570	5570	0
216	20230817	161700	53957870	5570	5570	5570	5570	0
217	20230817	161600	53957870	5570	5570	5570	5570	0
218	20230817	161500	53957870	5570	5570	5570	5570	0
219	20230817	161400	53957870	5570	5570	5570	5570	0
220	20230817	161300	53957870	5570	5570	5570	5570	0
221	20230817	161200	53957870	5570	5570	5570	5570	0
222	20230817	161100	53957870	5570	5570	5570	5570	0
223	20230817	161000	53957870	5570	5570	5570	5570	0
224	20230817	160900	53957870	5570	5570	5570	5570	0
225	20230817	160800	53957870	5570	5570	5570	5570	0
226	20230817	160700	53957870	5570	5570	5570	5570	0
227	20230817	160600	53957870	5570	5570	5570	5570	0
228	20230817	160500	53957870	5570	5570	5570	5570	0
229	20230817	160400	53957870	5570	5570	5570	5570	0
230	20230817	160300	53957870	5570	5570	5570	5570	0
231	20230817	160200	53957870	5570	5570	5570	5570	0
232	20230817	160100	53957870	5570	5570	5570	5570	0
233	20230817	160000	53957870	5570	5570	5570	5570	0
234	20230817	155900	53957870	5570	5570	5570	5570	0
235	20230817	155800	53957870	5570	5570	5570	5570	0
236	20230817	155700	53957870	5570	5570	5570	5570	0
237	20230817	155600	53957870	5570	5570	5570	5570	0
238	20230817	155500	53957870	5570	5570	5570	5570	0
239	20230817	155400	53957870	5570	5570	5570	5570	0
240	20230817	155300	53957870	5570	5570	5570	5570	0
241	20230817	155200	53957870	5570	5570	5570	5570	0
242	20230817	155100	53957870	5570	5570	5570	5570	21
243	20230817	155000	53957870	5570	5570	5570	5570	0
244	20230817	154900	53957870	5570	5570	5570	5570	0
245	20230817	154800	53957870	5570	5570	5570	5570	0
246	20230817	154700	53957870	5570	5570	5570	5570	0
247	20230817	154600	53957870	5570	5570	5570	5570	0
248	20230817	154500	53957870	5570	5570	5570	5570	0
249	20230817	154400	53957870	5570	5570	5570	5570	0
250	20230817	154300	53957870	5570	5570	5570	5570	0
251	20230817	154200	53957870	5570	5570	5570	5570	0
252	20230817	154100	53957870	5570	5570	5570	5570	0
253	20230817	154000	53957870	5570	5570	5570	5570	0
254	20230817	153900	53957870	5570	5570	5570	5570	0
255	20230817	153800	53957870	5570	5570	5570	5570	0
256	20230817	153700	53957870	5570	5570	5570	5570	0
257	20230817	153600	53957870	5570	5570	5570	5570	0
258	20230817	153500	53957870	5570	5570	5570	5570	0
259	20230817	153400	53957870	5570	5570	5570	5570	0
260	20230817	153300	53957870	5570	5570	5570	5570	0
261	20230817	153200	53957870	5570	5570	5570	5570	0
262	20230817	153100	53957870	5570	5570	5570	5570	0
263	20230817	153000	53957870	5570	5570	5570	5570	21
264	20230817	152900	53840900	5570	5570	5570	5570	0
265	20230817	152800	53840900	5570	5570	5570	5570	0
266	20230817	152700	53840900	5570	5570	5570	5570	0
267	20230817	152600	53840900	5570	5570	5570	5570	0
268	20230817	152500	53840900	5570	5570	5570	5570	0
269	20230817	152400	53840900	5570	5570	5570	5570	0
270	20230817	152300	53840900	5570	5570	5570	5570	0
271	20230817	152200	53840900	5570	5570	5570	5570	0
272	20230817	152100	53840900	5570	5570	5570	5570	0
273	20230817	152000	53840900	5570	5570	5570	5570	0
274	20230817	151900	53840900	5570	5570	5570	5570	0
275	20230817	151800	53840900	5570	5570	5570	5570	2
276	20230817	151700	53829760	5570	5570	5570	5570	0
277	20230817	151600	53829760	5570	5570	5570	5570	1
278	20230817	151500	53824190	5450	5460	5460	5450	400
279	20230817	151400	51644120	5570	5570	5570	5460	133
280	20230817	151300	50914310	5460	5490	5570	5460	473
281	20230817	151200	48323180	5510	5510	5510	5510	29
282	20230817	151100	48163390	5500	5500	5500	5500	0
283	20230817	151000	48163390	5500	5500	5500	5500	0
284	20230817	150900	48163390	5500	5500	5500	5500	488
285	20230817	150800	45479390	5500	5500	5500	5500	0
286	20230817	150700	45479390	5500	5510	5510	5500	402
287	20230817	150600	43268340	5570	5570	5570	5570	0
288	20230817	150500	43268340	5570	5570	5570	5570	0
289	20230817	150400	43268340	5570	5570	5570	5570	0
290	20230817	150300	43268340	5570	5570	5570	5570	0
291	20230817	150200	43268340	5570	5570	5570	5570	0
292	20230817	150100	43268340	5570	5570	5570	5570	0
293	20230817	150000	43268340	5570	5570	5570	5570	0
294	20230817	145900	43268340	5570	5570	5570	5570	0
295	20230817	145800	43268340	5570	5570	5570	5570	0
296	20230817	145700	43268340	5570	5570	5570	5570	0
297	20230817	145600	43268340	5570	5570	5570	5570	0
298	20230817	145500	43268340	5570	5570	5570	5570	0
299	20230817	145400	43268340	5570	5570	5570	5570	20
300	20230817	145300	43156940	5570	5570	5570	5570	0
301	20230817	145200	43156940	5570	5570	5570	5570	0
302	20230817	145100	43156940	5570	5570	5570	5570	0
303	20230817	145000	43156940	5570	5570	5570	5570	0
304	20230817	144900	43156940	5570	5570	5570	5570	0
305	20230817	144800	43156940	5570	5570	5570	5570	0
306	20230817	144700	43156940	5570	5570	5570	5570	0
307	20230817	144600	43156940	5570	5570	5570	5570	0
308	20230817	144500	43156940	5570	5570	5570	5570	0
309	20230817	144400	43156940	5570	5570	5570	5570	0
310	20230817	144300	43156940	5570	5570	5570	5570	0
311	20230817	144200	43156940	5570	5570	5570	5570	0
312	20230817	144100	43156940	5570	5570	5570	5570	0
313	20230817	144000	43156940	5570	5570	5570	5570	0
314	20230817	143900	43156940	5570	5510	5570	5500	101
315	20230817	143800	42601140	5570	5570	5570	5570	0
316	20230817	143700	42601140	5570	5550	5570	5510	110
317	20230817	143600	41993740	5580	5580	5580	5580	0
318	20230817	143500	41993740	5580	5580	5580	5580	0
319	20230817	143400	41993740	5580	5580	5580	5580	0
320	20230817	143300	41993740	5580	5580	5580	5580	0
321	20230817	143200	41993740	5580	5580	5580	5580	0
322	20230817	143100	41993740	5580	5580	5580	5580	0
323	20230817	143000	41993740	5580	5580	5580	5580	0
324	20230817	142900	41993740	5580	5580	5580	5580	11
325	20230817	142800	41932360	5580	5580	5580	5580	1
326	20230817	142700	41926780	5570	5570	5570	5570	100
327	20230817	142600	41369780	5550	5550	5550	5550	0
328	20230817	142500	41369780	5550	5550	5550	5550	50
329	20230817	142400	41092280	5580	5580	5580	5580	0
330	20230817	142300	41092280	5580	5580	5580	5580	0
331	20230817	142200	41092280	5580	5580	5580	5580	0
332	20230817	142100	41092280	5580	5580	5580	5580	0
333	20230817	142000	41092280	5580	5580	5580	5580	0
334	20230817	141900	41092280	5580	5580	5580	5580	0
335	20230817	141800	41092280	5580	5580	5580	5580	0
336	20230817	141700	41092280	5580	5580	5580	5580	0
337	20230817	141600	41092280	5580	5580	5580	5580	0
338	20230817	141500	41092280	5580	5580	5580	5580	1
339	20230817	141400	41086700	5550	5580	5580	5550	21
340	20230817	141300	40970120	5540	5540	5540	5540	0
341	20230817	141200	40970120	5540	5540	5540	5540	0
342	20230817	141100	40970120	5540	5550	5550	5540	130
343	20230817	141000	40248810	5580	5580	5580	5580	12
344	20230817	140900	40181850	5580	5580	5580	5580	0
345	20230817	140800	40181850	5580	5580	5580	5580	0
346	20230817	140700	40181850	5580	5580	5580	5580	0
347	20230817	140600	40181850	5580	5580	5580	5580	0
348	20230817	140500	40181850	5580	5580	5580	5580	0
349	20230817	140400	40181850	5580	5580	5580	5580	0
350	20230817	140300	40181850	5580	5580	5580	5580	0
351	20230817	140200	40181850	5580	5580	5580	5580	0
352	20230817	140100	40181850	5580	5580	5580	5580	2
353	20230817	140000	40170690	5580	5580	5580	5580	0
354	20230817	135900	40170690	5580	5580	5580	5580	0
355	20230817	135800	40170690	5580	5580	5580	5580	0
356	20230817	135700	40170690	5580	5580	5580	5580	0
357	20230817	135600	40170690	5580	5580	5580	5580	1
358	20230817	135500	40165110	5580	5580	5580	5580	1
359	20230817	135400	40159530	5580	5580	5580	5580	0
360	20230817	135300	40159530	5580	5580	5580	5580	0
361	20230817	135200	40159530	5580	5580	5580	5580	0
362	20230817	135100	40159530	5580	5580	5580	5580	0
363	20230817	135000	40159530	5580	5580	5580	5580	0
364	20230817	134900	40159530	5580	5580	5580	5580	0
365	20230817	134800	40159530	5580	5580	5580	5580	0
366	20230817	134700	40159530	5580	5580	5580	5580	0
367	20230817	134600	40159530	5580	5580	5580	5580	0
368	20230817	134500	40159530	5580	5580	5580	5580	0
369	20230817	134400	40159530	5580	5580	5580	5580	0
370	20230817	134300	40159530	5580	5580	5580	5580	0
371	20230817	134200	40159530	5580	5580	5580	5580	0
372	20230817	134100	40159530	5580	5580	5580	5580	5
373	20230817	134000	40131630	5560	5560	5560	5560	9
374	20230817	133900	40081590	5580	5580	5580	5580	0
375	20230817	133800	40081590	5580	5580	5580	5580	0
376	20230817	133700	40081590	5580	5580	5580	5580	0
377	20230817	133600	40081590	5580	5580	5580	5580	0
378	20230817	133500	40081590	5580	5580	5580	5580	0
379	20230817	133400	40081590	5580	5580	5580	5580	0
380	20230817	133300	40081590	5580	5580	5580	5580	0
381	20230817	133200	40081590	5580	5580	5580	5580	0
382	20230817	133100	40081590	5580	5580	5580	5580	0
383	20230817	133000	40081590	5580	5580	5580	5580	0
384	20230817	132900	40081590	5580	5580	5580	5580	50
385	20230817	132800	39802590	5580	5580	5580	5580	0
386	20230817	132700	39802590	5580	5580	5580	5580	1
387	20230817	132600	39797010	5580	5580	5580	5580	1
388	20230817	132500	39791430	5570	5570	5570	5570	0
389	20230817	132400	39791430	5570	5570	5570	5570	0
390	20230817	132300	39791430	5570	5570	5570	5570	0
391	20230817	132200	39791430	5570	5570	5570	5570	0
392	20230817	132100	39791430	5570	5570	5570	5570	0
393	20230817	132000	39791430	5570	5570	5570	5570	0
394	20230817	131900	39791430	5570	5570	5570	5570	0
395	20230817	131800	39791430	5570	5570	5570	5570	213
396	20230817	131700	38605020	5570	5570	5570	5570	0
397	20230817	131600	38605020	5570	5570	5570	5570	0
398	20230817	131500	38605020	5570	5570	5570	5570	0
399	20230817	131400	38605020	5570	5570	5570	5570	2
400	20230817	131300	38593880	5570	5570	5570	5570	4
401	20230817	131200	38571600	5570	5570	5570	5570	0
402	20230817	131100	38571600	5570	5570	5570	5570	114
403	20230817	131000	37936620	5570	5570	5570	5570	1
404	20230817	130900	37931050	5570	5570	5570	5570	0
405	20230817	130800	37931050	5570	5570	5570	5570	0
406	20230817	130700	37931050	5570	5570	5570	5570	5
407	20230817	130600	37903200	5570	5570	5570	5570	0
408	20230817	130500	37903200	5570	5570	5570	5570	0
409	20230817	130400	37903200	5570	5570	5570	5570	0
410	20230817	130300	37903200	5570	5570	5570	5570	0
411	20230817	130200	37903200	5570	5570	5570	5570	0
412	20230817	130100	37903200	5570	5570	5570	5570	0
413	20230817	130000	37903200	5570	5570	5570	5570	2
414	20230817	125900	37892060	5550	5550	5550	5550	0
415	20230817	125800	37892060	5550	5550	5550	5550	0
416	20230817	125700	37892060	5550	5550	5550	5550	0
417	20230817	125600	37892060	5550	5550	5550	5550	0
418	20230817	125500	37892060	5550	5550	5550	5550	0
419	20230817	125400	37892060	5550	5550	5550	5550	0
420	20230817	125300	37892060	5550	5550	5550	5550	0
421	20230817	125200	37892060	5550	5550	5550	5550	79
422	20230817	125100	37453610	5560	5560	5560	5560	5
423	20230817	125000	37425810	5570	5570	5570	5570	0
424	20230817	124900	37425810	5570	5570	5570	5570	2
425	20230817	124800	37414670	5570	5570	5570	5570	2
426	20230817	124700	37403530	5570	5570	5570	5570	1
427	20230817	124600	37397960	5570	5570	5570	5570	3
428	20230817	124500	37381250	5570	5570	5570	5570	1
429	20230817	124400	37375680	5570	5570	5570	5570	1
430	20230817	124300	37370110	5570	5570	5570	5570	0
431	20230817	124200	37370110	5570	5570	5570	5570	1
432	20230817	124100	37364540	5560	5560	5560	5560	61
433	20230817	124000	37025380	5570	5570	5570	5570	3
434	20230817	123900	37008670	5570	5570	5570	5570	2
435	20230817	123800	36997530	5570	5570	5570	5570	3
436	20230817	123700	36980820	5570	5570	5570	5570	1
437	20230817	123600	36975250	5570	5570	5570	5570	3
438	20230817	123500	36958540	5570	5570	5570	5570	2
439	20230817	123400	36947400	5570	5570	5570	5570	1
440	20230817	123300	36941830	5570	5570	5570	5570	0
441	20230817	123200	36941830	5570	5570	5570	5570	1
442	20230817	123100	36936260	5570	5570	5570	5570	4
443	20230817	123000	36913980	5570	5570	5570	5570	0
444	20230817	122900	36913980	5570	5570	5570	5570	0
445	20230817	122800	36913980	5570	5570	5570	5570	0
446	20230817	122700	36913980	5570	5570	5570	5570	10
447	20230817	122600	36858280	5570	5570	5570	5570	0
448	20230817	122500	36858280	5570	5570	5570	5570	1
449	20230817	122400	36852710	5570	5570	5570	5570	1
450	20230817	122300	36847140	5570	5570	5570	5570	2
451	20230817	122200	36836000	5570	5570	5570	5570	1
452	20230817	122100	36830430	5570	5570	5570	5570	0
453	20230817	122000	36830430	5570	5570	5570	5570	0
454	20230817	121900	36830430	5570	5570	5570	5570	0
455	20230817	121800	36830430	5570	5580	5580	5570	112
456	20230817	121700	36205570	5590	5590	5590	5590	0
457	20230817	121600	36205570	5590	5590	5590	5590	0
458	20230817	121500	36205570	5590	5590	5590	5590	0
459	20230817	121400	36205570	5590	5590	5590	5590	0
460	20230817	121300	36205570	5590	5590	5590	5590	0
461	20230817	121200	36205570	5590	5590	5590	5590	0
462	20230817	121100	36205570	5590	5590	5590	5590	0
463	20230817	121000	36205570	5590	5590	5590	5590	0
464	20230817	120900	36205570	5590	5590	5590	5590	1
465	20230817	120800	36199980	5590	5590	5590	5590	16
466	20230817	120700	36110540	5590	5590	5590	5590	0
467	20230817	120600	36110540	5590	5590	5590	5590	1
468	20230817	120500	36104950	5590	5590	5590	5590	1
469	20230817	120400	36099360	5590	5590	5590	5590	0
470	20230817	120300	36099360	5590	5590	5590	5590	1
471	20230817	120200	36093770	5590	5590	5590	5590	3
472	20230817	120100	36077000	5590	5590	5590	5590	1
473	20230817	120000	36071410	5580	5580	5580	5580	0
474	20230817	115900	36071410	5580	5580	5580	5580	0
475	20230817	115800	36071410	5580	5580	5580	5580	0
476	20230817	115700	36071410	5580	5580	5580	5580	0
477	20230817	115600	36071410	5580	5580	5580	5580	0
478	20230817	115500	36071410	5580	5580	5580	5580	0
479	20230817	115400	36071410	5580	5580	5580	5580	9
480	20230817	115300	36021190	5580	5580	5580	5580	0
481	20230817	115200	36021190	5580	5580	5580	5580	0
482	20230817	115100	36021190	5580	5580	5580	5580	0
483	20230817	115000	36021190	5580	5580	5580	5580	0
484	20230817	114900	36021190	5580	5580	5580	5580	0
485	20230817	114800	36021190	5580	5490	5580	5480	269
486	20230817	114700	34544970	5500	5510	5510	5500	110
487	20230817	114600	33939830	5590	5590	5590	5590	0
488	20230817	114500	33939830	5590	5590	5590	5590	0
489	20230817	114400	33939830	5590	5590	5590	5590	0
490	20230817	114300	33939830	5590	5590	5590	5590	0
491	20230817	114200	33939830	5590	5590	5590	5590	0
492	20230817	114100	33939830	5590	5590	5590	5590	0
493	20230817	114000	33939830	5590	5590	5590	5590	0
494	20230817	113900	33939830	5590	5590	5590	5590	0
495	20230817	113800	33939830	5590	5590	5590	5590	0
496	20230817	113700	33939830	5590	5590	5590	5590	0
497	20230817	113600	33939830	5590	5590	5590	5590	1
498	20230817	113500	33934240	5530	5530	5530	5530	0
499	20230817	113400	33934240	5530	5530	5530	5530	0
500	20230817	113300	33934240	5530	5530	5530	5530	0
501	20230817	113200	33934240	5530	5590	5590	5530	23
502	20230817	113100	33806510	5590	5590	5590	5590	0
503	20230817	113000	33806510	5590	5590	5590	5590	8
504	20230817	112900	33761790	5480	5480	5480	5480	0
505	20230817	112800	33761790	5480	5480	5480	5480	0
506	20230817	112700	33761790	5480	5480	5480	5480	50
507	20230817	112600	33487790	5490	5490	5490	5490	23
508	20230817	112500	33361520	5590	5590	5590	5590	2
509	20230817	112400	33350340	5490	5490	5490	5490	2
510	20230817	112300	33339360	5500	5500	5500	5500	0
511	20230817	112200	33339360	5500	5500	5500	5500	0
512	20230817	112100	33339360	5500	5500	5500	5500	0
513	20230817	112000	33339360	5500	5520	5520	5500	558
514	20230817	111900	30269710	5590	5590	5590	5590	2
515	20230817	111800	30258530	5630	5630	5630	5630	0
516	20230817	111700	30258530	5630	5630	5630	5630	0
517	20230817	111600	30258530	5630	5630	5630	5630	0
518	20230817	111500	30258530	5630	5630	5630	5630	0
519	20230817	111400	30258530	5630	5510	5630	5510	145
520	20230817	111300	29456940	5670	5670	5670	5670	0
521	20230817	111200	29456940	5670	5670	5670	5670	0
522	20230817	111100	29456940	5670	5670	5670	5670	0
523	20230817	111000	29456940	5670	5670	5670	5670	0
524	20230817	110900	29456940	5670	5670	5670	5670	0
525	20230817	110800	29456940	5670	5670	5670	5670	0
526	20230817	110700	29456940	5670	5670	5670	5670	0
527	20230817	110600	29456940	5670	5670	5670	5670	1
528	20230817	110500	29451270	5670	5600	5670	5600	94
529	20230817	110400	28924800	5500	5590	5590	5500	500
530	20230817	110300	26156490	5600	5600	5600	5600	8
531	20230817	110200	26111690	5600	5600	5600	5600	200
532	20230817	110100	24991690	5600	5600	5600	5600	30
533	20230817	110000	24823690	5600	5600	5600	5600	0
534	20230817	105900	24823690	5600	5600	5600	5600	0
535	20230817	105800	24823690	5600	5600	5600	5600	0
536	20230817	105700	24823690	5600	5600	5600	5600	0
537	20230817	105600	24823690	5600	5600	5600	5600	0
538	20230817	105500	24823690	5600	5600	5600	5600	0
539	20230817	105400	24823690	5600	5600	5600	5600	0
540	20230817	105300	24823690	5600	5600	5600	5600	0
541	20230817	105200	24823690	5600	5600	5600	5600	0
542	20230817	105100	24823690	5600	5600	5600	5600	400
543	20230817	105000	22583690	5600	5600	5600	5600	0
544	20230817	104900	22583690	5600	5600	5600	5600	0
545	20230817	104800	22583690	5600	5600	5600	5600	0
546	20230817	104700	22583690	5600	5600	5600	5600	100
547	20230817	104600	22023690	5600	5600	5600	5600	0
548	20230817	104500	22023690	5600	5600	5600	5600	0
549	20230817	104400	22023690	5600	5600	5600	5600	0
550	20230817	104300	22023690	5600	5600	5600	5600	0
551	20230817	104200	22023690	5600	5600	5600	5600	3
552	20230817	104100	22006890	5600	5600	5600	5600	50
553	20230817	104000	21726890	5600	5600	5600	5600	0
554	20230817	103900	21726890	5600	5600	5600	5600	0
555	20230817	103800	21726890	5600	5600	5600	5600	0
556	20230817	103700	21726890	5600	5600	5600	5600	0
557	20230817	103600	21726890	5600	5600	5600	5600	10
558	20230817	103500	21670890	5600	5600	5600	5600	0
559	20230817	103400	21670890	5600	5600	5600	5600	0
560	20230817	103300	21670890	5600	5600	5600	5600	18
561	20230817	103200	21570090	5600	5600	5600	5600	0
562	20230817	103100	21570090	5600	5600	5600	5600	0
563	20230817	103000	21570090	5600	5600	5600	5600	0
564	20230817	102900	21570090	5600	5600	5600	5600	0
565	20230817	102800	21570090	5600	5600	5600	5600	0
566	20230817	102700	21570090	5600	5600	5600	5600	0
567	20230817	102600	21570090	5600	5600	5600	5600	0
568	20230817	102500	21570090	5600	5600	5600	5600	0
569	20230817	102400	21570090	5600	5600	5600	5600	0
570	20230817	102300	21570090	5600	5600	5600	5600	500
571	20230817	102200	18770090	5650	5650	5650	5650	29
572	20230817	102100	18606240	5600	5600	5600	5600	0
573	20230817	102000	18606240	5600	5600	5600	5600	0
574	20230817	101900	18606240	5600	5600	5600	5600	100
575	20230817	101800	18046240	5650	5650	5650	5650	3
576	20230817	101700	18029290	5550	5550	5550	5550	0
577	20230817	101600	18029290	5550	5550	5550	5550	0
578	20230817	101500	18029290	5550	5550	5550	5550	66
579	20230817	101400	17662990	5560	5570	5570	5560	353
580	20230817	101300	15697810	5720	5720	5720	5720	0
581	20230817	101200	15697810	5720	5720	5720	5720	0
582	20230817	101100	15697810	5720	5720	5720	5720	0
583	20230817	101000	15697810	5720	5720	5720	5720	0
584	20230817	100900	15697810	5720	5720	5720	5720	0
585	20230817	100800	15697810	5720	5720	5720	5720	87
586	20230817	100700	15200170	5740	5740	5740	5740	0
587	20230817	100600	15200170	5740	5740	5740	5740	0
588	20230817	100500	15200170	5740	5740	5740	5740	0
589	20230817	100400	15200170	5740	5740	5740	5740	0
590	20230817	100300	15200170	5740	5740	5740	5740	0
591	20230817	100200	15200170	5740	5740	5740	5740	0
592	20230817	100100	15200170	5740	5740	5740	5740	0
593	20230817	100000	15200170	5740	5740	5740	5740	0
594	20230817	095900	15200170	5740	5740	5740	5740	0
595	20230817	095800	15200170	5740	5740	5740	5740	1
596	20230817	095700	15194430	5560	5560	5560	5560	132
597	20230817	095600	14460510	5550	5560	5750	5550	537
598	20230817	095500	11477560	5560	5560	5750	5560	213
599	20230817	095400	10291940	5570	5650	5650	5570	1003
600	20230817	095300	4671580	5650	5670	5670	5650	405
601	20230817	095200	2379680	5680	5680	5680	5680	0
602	20230817	095100	2379680	5680	5680	5680	5680	0
603	20230817	095000	2379680	5680	5680	5680	5680	0
604	20230817	094900	2379680	5680	5680	5680	5680	141
605	20230817	094800	1578800	5680	5700	5700	5680	171
606	20230817	094700	606700	5720	5720	5720	5720	30
607	20230817	094600	435100	5750	5760	5760	5750	31
608	20230817	094500	256840	5820	5820	5820	5820	0
609	20230817	094400	256840	5820	5820	5820	5820	0
610	20230817	094300	256840	5820	5820	5820	5820	0
611	20230817	094200	256840	5820	5810	5820	5810	8
612	20230817	094100	210340	5810	5810	5810	5810	14
613	20230817	094000	129000	5850	5850	5850	5850	0
614	20230817	093900	129000	5850	5850	5850	5850	0
615	20230817	093800	129000	5850	5850	5850	5850	0
616	20230817	093700	129000	5850	5850	5850	5850	0
617	20230817	093600	129000	5850	5850	5850	5850	0
618	20230817	093500	129000	5850	5850	5850	5850	0
619	20230817	093400	129000	5850	5850	5850	5850	0
620	20230817	093300	129000	5850	5850	5850	5850	0
621	20230817	093200	129000	5850	5850	5850	5850	0
622	20230817	093100	129000	5850	5850	5850	5850	10
623	20230817	093000	70500	5870	5870	5870	5870	0
624	20230817	092900	70500	5870	5870	5870	5870	0
625	20230817	092800	70500	5870	5870	5870	5870	0
626	20230817	092700	70500	5870	5870	5870	5870	0
627	20230817	092600	70500	5870	5870	5870	5870	0
628	20230817	092500	70500	5870	5870	5870	5870	0
629	20230817	092400	70500	5870	5870	5870	5870	0
630	20230817	092300	70500	5870	5870	5870	5870	0
631	20230817	092200	70500	5870	5870	5870	5870	10
632	20230817	092100	11800	5900	5900	5900	5900	0
633	20230817	092000	11800	5900	5900	5900	5900	0
634	20230817	091900	11800	5900	5900	5900	5900	0
635	20230817	091800	11800	5900	5900	5900	5900	0
636	20230817	091700	11800	5900	5900	5900	5900	0
637	20230817	091600	11800	5900	5900	5900	5900	0
638	20230817	091500	11800	5900	5900	5900	5900	0
639	20230817	091400	11800	5900	5900	5900	5900	0
640	20230817	091300	11800	5900	5900	5900	5900	0
641	20230817	091200	11800	5900	5900	5900	5900	2
642	20230817	091100	0	5790	5790	5790	5790	0
643	20230817	091000	0	5790	5790	5790	5790	0
644	20230817	090900	0	5790	5790	5790	5790	0
645	20230817	090800	0	5790	5790	5790	5790	0
646	20230817	090700	0	5790	5790	5790	5790	0
647	20230817	090600	0	5790	5790	5790	5790	0
648	20230817	090500	0	5790	5790	5790	5790	0
649	20230817	090400	0	5790	5790	5790	5790	0
650	20230817	090300	0	5790	5790	5790	5790	0
651	20230817	090200	0	5790	5790	5790	5790	0
652	20230817	090100	0	5790	5790	5790	5790	0
653	20230817	090000	0	5790	5790	5790	5790	0