KissMeData/072950/min/candle-20230717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230717	193600	255584895	5040	5040	5040	5040	488
3	20230717	193500	255584895	5040	5040	5040	5040	0
4	20230717	193400	255584895	5040	5040	5040	5040	0
5	20230717	193300	255584895	5040	5040	5040	5040	0
6	20230717	193200	255584895	5040	5040	5040	5040	0
7	20230717	193100	255584895	5040	5040	5040	5040	0
8	20230717	193000	255584895	5040	5040	5040	5040	0
9	20230717	192900	255584895	5040	5040	5040	5040	0
10	20230717	192800	255584895	5040	5040	5040	5040	0
11	20230717	192700	255584895	5040	5040	5040	5040	0
12	20230717	192600	255584895	5040	5040	5040	5040	0
13	20230717	192500	255584895	5040	5040	5040	5040	0
14	20230717	192400	255584895	5040	5040	5040	5040	0
15	20230717	192300	255584895	5040	5040	5040	5040	0
16	20230717	192200	255584895	5040	5040	5040	5040	0
17	20230717	192100	255584895	5040	5040	5040	5040	0
18	20230717	192000	255584895	5040	5040	5040	5040	0
19	20230717	191900	255584895	5040	5040	5040	5040	0
20	20230717	191800	255584895	5040	5040	5040	5040	0
21	20230717	191700	255584895	5040	5040	5040	5040	0
22	20230717	191600	255584895	5040	5040	5040	5040	0
23	20230717	191500	255584895	5040	5040	5040	5040	0
24	20230717	191400	255584895	5040	5040	5040	5040	0
25	20230717	191300	255584895	5040	5040	5040	5040	0
26	20230717	191200	255584895	5040	5040	5040	5040	0
27	20230717	191100	255584895	5040	5040	5040	5040	0
28	20230717	191000	255584895	5040	5040	5040	5040	0
29	20230717	190900	255584895	5040	5040	5040	5040	0
30	20230717	190800	255584895	5040	5040	5040	5040	0
31	20230717	190700	255584895	5040	5040	5040	5040	0
32	20230717	190600	255584895	5040	5040	5040	5040	488
33	20230717	190500	255584895	5040	5040	5040	5040	0
34	20230717	190400	255584895	5040	5040	5040	5040	0
35	20230717	190300	255584895	5040	5040	5040	5040	0
36	20230717	190200	255584895	5040	5040	5040	5040	0
37	20230717	190100	255584895	5040	5040	5040	5040	0
38	20230717	190000	255584895	5040	5040	5040	5040	0
39	20230717	185900	255584895	5040	5040	5040	5040	0
40	20230717	185800	255584895	5040	5040	5040	5040	0
41	20230717	185700	255584895	5040	5040	5040	5040	0
42	20230717	185600	255584895	5040	5040	5040	5040	0
43	20230717	185500	255584895	5040	5040	5040	5040	0
44	20230717	185400	255584895	5040	5040	5040	5040	0
45	20230717	185300	255584895	5040	5040	5040	5040	0
46	20230717	185200	255584895	5040	5040	5040	5040	0
47	20230717	185100	255584895	5040	5040	5040	5040	0
48	20230717	185000	255584895	5040	5040	5040	5040	0
49	20230717	184900	255584895	5040	5040	5040	5040	0
50	20230717	184800	255584895	5040	5040	5040	5040	0
51	20230717	184700	255584895	5040	5040	5040	5040	0
52	20230717	184600	255584895	5040	5040	5040	5040	0
53	20230717	184500	255584895	5040	5040	5040	5040	0
54	20230717	184400	255584895	5040	5040	5040	5040	0
55	20230717	184300	255584895	5040	5040	5040	5040	0
56	20230717	184200	255584895	5040	5040	5040	5040	0
57	20230717	184100	255584895	5040	5040	5040	5040	0
58	20230717	184000	255584895	5040	5040	5040	5040	0
59	20230717	183900	255584895	5040	5040	5040	5040	0
60	20230717	183800	255584895	5040	5040	5040	5040	0
61	20230717	183700	255584895	5040	5040	5040	5040	0
62	20230717	183600	255584895	5040	5040	5040	5040	488
63	20230717	183500	255584895	5040	5040	5040	5040	0
64	20230717	183400	255584895	5040	5040	5040	5040	0
65	20230717	183300	255584895	5040	5040	5040	5040	0
66	20230717	183200	255584895	5040	5040	5040	5040	0
67	20230717	183100	255584895	5040	5040	5040	5040	0
68	20230717	183000	255584895	5040	5040	5040	5040	0
69	20230717	182900	255584895	5040	5040	5040	5040	0
70	20230717	182800	255584895	5040	5040	5040	5040	0
71	20230717	182700	255584895	5040	5040	5040	5040	0
72	20230717	182600	255584895	5040	5040	5040	5040	0
73	20230717	182500	255584895	5040	5040	5040	5040	0
74	20230717	182400	255584895	5040	5040	5040	5040	0
75	20230717	182300	255584895	5040	5040	5040	5040	0
76	20230717	182200	255584895	5040	5040	5040	5040	0
77	20230717	182100	255584895	5040	5040	5040	5040	0
78	20230717	182000	255584895	5040	5040	5040	5040	0
79	20230717	181900	255584895	5040	5040	5040	5040	0
80	20230717	181800	255584895	5040	5040	5040	5040	0
81	20230717	181700	255584895	5040	5040	5040	5040	0
82	20230717	181600	255584895	5040	5040	5040	5040	0
83	20230717	181500	255584895	5040	5040	5040	5040	0
84	20230717	181400	255584895	5040	5040	5040	5040	0
85	20230717	181300	255584895	5040	5040	5040	5040	0
86	20230717	181200	255584895	5040	5040	5040	5040	0
87	20230717	181100	255584895	5040	5040	5040	5040	0
88	20230717	181000	255584895	5040	5040	5040	5040	0
89	20230717	180900	255584895	5040	5040	5040	5040	0
90	20230717	180800	255584895	5040	5040	5040	5040	0
91	20230717	180700	255584895	5040	5040	5040	5040	0
92	20230717	180600	255584895	5040	5040	5040	5040	488
93	20230717	180500	255584895	5040	5040	5040	5040	0
94	20230717	180400	255584895	5040	5040	5040	5040	0
95	20230717	180300	255584895	5040	5040	5040	5040	0
96	20230717	180200	255584895	5040	5040	5040	5040	0
97	20230717	180100	255584895	5040	5040	5040	5040	0
98	20230717	180000	255584895	5040	5040	5040	5040	0
99	20230717	175900	255584895	5040	5040	5040	5040	0
100	20230717	175800	255584895	5040	5040	5040	5040	0
101	20230717	175700	255584895	5040	5040	5040	5040	0
102	20230717	175600	255584895	5040	5040	5040	5040	0
103	20230717	175500	255584895	5040	5040	5040	5040	0
104	20230717	175400	255584895	5040	5040	5040	5040	0
105	20230717	175300	255584895	5040	5040	5040	5040	0
106	20230717	175200	255584895	5040	5040	5040	5040	0
107	20230717	175100	255584895	5040	5040	5040	5040	0
108	20230717	175000	255584895	5040	5040	5040	5040	0
109	20230717	174900	255584895	5040	5040	5040	5040	0
110	20230717	174800	255584895	5040	5040	5040	5040	0
111	20230717	174700	255584895	5040	5040	5040	5040	0
112	20230717	174600	255584895	5040	5040	5040	5040	0
113	20230717	174500	255584895	5040	5040	5040	5040	0
114	20230717	174400	255584895	5040	5040	5040	5040	0
115	20230717	174300	255584895	5040	5040	5040	5040	0
116	20230717	174200	255584895	5040	5040	5040	5040	0
117	20230717	174100	255584895	5040	5040	5040	5040	0
118	20230717	174000	255584895	5040	5040	5040	5040	0
119	20230717	173900	255584895	5040	5040	5040	5040	0
120	20230717	173800	255584895	5040	5040	5040	5040	0
121	20230717	173700	255584895	5040	5040	5040	5040	0
122	20230717	173600	255584895	5040	5040	5040	5040	488
123	20230717	173500	255584895	5040	5040	5040	5040	0
124	20230717	173400	255584895	5040	5040	5040	5040	0
125	20230717	173300	255584895	5040	5040	5040	5040	0
126	20230717	173200	255584895	5040	5040	5040	5040	0
127	20230717	173100	255584895	5040	5040	5040	5040	0
128	20230717	173000	255584895	5040	5040	5040	5040	0
129	20230717	172900	255584895	5040	5040	5040	5040	0
130	20230717	172800	255584895	5040	5040	5040	5040	0
131	20230717	172700	255584895	5040	5040	5040	5040	0
132	20230717	172600	255584895	5040	5040	5040	5040	0
133	20230717	172500	255584895	5040	5040	5040	5040	0
134	20230717	172400	255584895	5040	5040	5040	5040	0
135	20230717	172300	255584895	5040	5040	5040	5040	0
136	20230717	172200	255584895	5040	5040	5040	5040	0
137	20230717	172100	255584895	5040	5040	5040	5040	0
138	20230717	172000	255584895	5040	5040	5040	5040	0
139	20230717	171900	255584895	5040	5040	5040	5040	0
140	20230717	171800	255584895	5040	5040	5040	5040	0
141	20230717	171700	255584895	5040	5040	5040	5040	0
142	20230717	171600	255584895	5040	5040	5040	5040	0
143	20230717	171500	255584895	5040	5040	5040	5040	0
144	20230717	171400	255584895	5040	5040	5040	5040	0
145	20230717	171300	255584895	5040	5040	5040	5040	0
146	20230717	171200	255584895	5040	5040	5040	5040	0
147	20230717	171100	255584895	5040	5040	5040	5040	0
148	20230717	171000	255584895	5040	5040	5040	5040	0
149	20230717	170900	255584895	5040	5040	5040	5040	0
150	20230717	170800	255584895	5040	5040	5040	5040	0
151	20230717	170700	255584895	5040	5040	5040	5040	0
152	20230717	170600	255584895	5040	5040	5040	5040	488
153	20230717	170500	255584895	5040	5040	5040	5040	0
154	20230717	170400	255584895	5040	5040	5040	5040	0
155	20230717	170300	255584895	5040	5040	5040	5040	0
156	20230717	170200	255584895	5040	5040	5040	5040	0
157	20230717	170100	255584895	5040	5040	5040	5040	0
158	20230717	170000	255584895	5040	5040	5040	5040	0
159	20230717	165900	255584895	5040	5040	5040	5040	0
160	20230717	165800	255584895	5040	5040	5040	5040	0
161	20230717	165700	255584895	5040	5040	5040	5040	0
162	20230717	165600	255584895	5040	5040	5040	5040	0
163	20230717	165500	255584895	5040	5040	5040	5040	0
164	20230717	165400	255584895	5040	5040	5040	5040	0
165	20230717	165300	255584895	5040	5040	5040	5040	0
166	20230717	165200	255584895	5040	5040	5040	5040	0
167	20230717	165100	255584895	5040	5040	5040	5040	0
168	20230717	165000	255584895	5040	5040	5040	5040	0
169	20230717	164900	255584895	5040	5040	5040	5040	0
170	20230717	164800	255584895	5040	5040	5040	5040	0
171	20230717	164700	255584895	5040	5040	5040	5040	0
172	20230717	164600	255584895	5040	5040	5040	5040	0
173	20230717	164500	255584895	5040	5040	5040	5040	0
174	20230717	164400	255584895	5040	5040	5040	5040	0
175	20230717	164300	255584895	5040	5040	5040	5040	0
176	20230717	164200	255584895	5040	5040	5040	5040	0
177	20230717	164100	255584895	5040	5040	5040	5040	0
178	20230717	164000	255584895	5040	5040	5040	5040	0
179	20230717	163900	255584895	5040	5040	5040	5040	0
180	20230717	163800	255584895	5040	5040	5040	5040	0
181	20230717	163700	255584895	5040	5040	5040	5040	0
182	20230717	163600	255584895	5040	5040	5040	5040	488
183	20230717	163500	255584895	5040	5040	5040	5040	0
184	20230717	163400	255584895	5040	5040	5040	5040	0
185	20230717	163300	255584895	5040	5040	5040	5040	0
186	20230717	163200	255584895	5040	5040	5040	5040	0
187	20230717	163100	255584895	5040	5040	5040	5040	0
188	20230717	163000	255584895	5040	5040	5040	5040	0
189	20230717	162900	255584895	5040	5040	5040	5040	0
190	20230717	162800	255584895	5040	5040	5040	5040	0
191	20230717	162700	255584895	5040	5040	5040	5040	0
192	20230717	162600	255584895	5040	5040	5040	5040	0
193	20230717	162500	255584895	5040	5040	5040	5040	0
194	20230717	162400	255584895	5040	5040	5040	5040	0
195	20230717	162300	255584895	5040	5040	5040	5040	0
196	20230717	162200	255584895	5040	5040	5040	5040	0
197	20230717	162100	255584895	5040	5040	5040	5040	0
198	20230717	162000	255584895	5040	5040	5040	5040	0
199	20230717	161900	255584895	5040	5040	5040	5040	0
200	20230717	161800	255584895	5040	5040	5040	5040	0
201	20230717	161700	255584895	5040	5040	5040	5040	0
202	20230717	161600	255584895	5040	5040	5040	5040	0
203	20230717	161500	255584895	5040	5040	5040	5040	0
204	20230717	161400	255584895	5040	5040	5040	5040	0
205	20230717	161300	255584895	5040	5040	5040	5040	0
206	20230717	161200	255584895	5040	5040	5040	5040	0
207	20230717	161100	255584895	5040	5040	5040	5040	0
208	20230717	161000	255584895	5040	5040	5040	5040	0
209	20230717	160900	255584895	5040	5040	5040	5040	0
210	20230717	160800	255584895	5040	5040	5040	5040	0
211	20230717	160700	255584895	5040	5040	5040	5040	0
212	20230717	160600	255584895	5040	5040	5040	5040	488
213	20230717	160500	255584895	5040	5040	5040	5040	0
214	20230717	160400	255584895	5040	5040	5040	5040	0
215	20230717	160300	255584895	5040	5040	5040	5040	0
216	20230717	160200	255584895	5040	5040	5040	5040	0
217	20230717	160100	255584895	5040	5040	5040	5040	0
218	20230717	160000	255584895	5040	5040	5040	5040	0
219	20230717	155900	255584895	5040	5040	5040	5040	0
220	20230717	155800	255584895	5040	5040	5040	5040	0
221	20230717	155700	255584895	5040	5040	5040	5040	0
222	20230717	155600	255584895	5040	5040	5040	5040	0
223	20230717	155500	255584895	5040	5040	5040	5040	0
224	20230717	155400	255584895	5040	5040	5040	5040	0
225	20230717	155300	255584895	5040	5040	5040	5040	0
226	20230717	155200	255584895	5040	5040	5040	5040	0
227	20230717	155100	255584895	5040	5040	5040	5040	0
228	20230717	155000	255584895	5040	5040	5040	5040	0
229	20230717	154900	255584895	5040	5040	5040	5040	0
230	20230717	154800	255584895	5040	5040	5040	5040	0
231	20230717	154700	255584895	5040	5040	5040	5040	0
232	20230717	154600	255584895	5040	5040	5040	5040	0
233	20230717	154500	255584895	5040	5040	5040	5040	0
234	20230717	154400	255584895	5040	5040	5040	5040	0
235	20230717	154300	255584895	5040	5040	5040	5040	0
236	20230717	154200	255584895	5040	5040	5040	5040	0
237	20230717	154100	255584895	5040	5040	5040	5040	0
238	20230717	154000	255584895	5040	5040	5040	5040	0
239	20230717	153900	255584895	5040	5040	5040	5040	0
240	20230717	153800	255584895	5040	5040	5040	5040	0
241	20230717	153700	255584895	5040	5040	5040	5040	0
242	20230717	153600	255584895	5040	5040	5040	5040	488
243	20230717	153500	255584895	5040	5040	5040	5040	0
244	20230717	153400	255584895	5040	5040	5040	5040	0
245	20230717	153300	255584895	5040	5040	5040	5040	0
246	20230717	153200	255584895	5040	5040	5040	5040	0
247	20230717	153100	255584895	5040	5040	5040	5040	0
248	20230717	153000	255584895	5040	5040	5040	5040	488
249	20230717	152900	253125375	5030	5030	5030	5030	0
250	20230717	152800	253125375	5030	5030	5030	5030	0
251	20230717	152700	253125375	5030	5030	5030	5030	0
252	20230717	152600	253125375	5030	5030	5030	5030	0
253	20230717	152500	253125375	5030	5030	5030	5030	0
254	20230717	152400	253125375	5030	5030	5030	5030	0
255	20230717	152300	253125375	5030	5030	5030	5030	0
256	20230717	152200	253125375	5030	5030	5030	5030	0
257	20230717	152100	253125375	5030	5030	5030	5030	0
258	20230717	152000	253125375	5030	5030	5030	5030	0
259	20230717	151900	253125375	5030	5030	5030	5030	0
260	20230717	151800	253125375	5030	5030	5030	5030	28
261	20230717	151700	252984535	5040	5040	5040	5040	0
262	20230717	151600	252984535	5040	5040	5040	5040	0
263	20230717	151500	252984535	5040	5040	5040	5040	0
264	20230717	151400	252984535	5040	5040	5040	5040	0
265	20230717	151300	252984535	5040	5040	5040	5040	0
266	20230717	151200	252984535	5040	5040	5040	5040	1
267	20230717	151100	252979495	5050	5050	5050	5050	0
268	20230717	151000	252979495	5050	5050	5050	5050	0
269	20230717	150900	252979495	5050	5050	5050	5050	0
270	20230717	150800	252979495	5050	5060	5060	5020	4
271	20230717	150700	252959315	5070	5040	5070	5040	1219
272	20230717	150600	246789775	5030	5030	5030	5030	77
273	20230717	150500	246402465	5040	5040	5040	5040	10
274	20230717	150400	246352065	5040	5040	5040	5040	1
275	20230717	150300	246347025	5030	5030	5030	5030	0
276	20230717	150200	246347025	5030	5030	5030	5030	5
277	20230717	150100	246321875	5030	5050	5050	5030	6
278	20230717	150000	246291675	5060	5040	5060	5040	136
279	20230717	145900	245604595	5010	5010	5010	5010	0
280	20230717	145800	245604595	5010	5010	5010	5010	210
281	20230717	145700	244552495	5040	5040	5040	5040	5
282	20230717	145600	244527295	5040	5040	5040	5040	0
283	20230717	145500	244527295	5040	5040	5040	5040	0
284	20230717	145400	244527295	5040	5040	5040	5040	0
285	20230717	145300	244527295	5040	5040	5040	5040	0
286	20230717	145200	244527295	5040	5040	5040	5040	0
287	20230717	145100	244527295	5040	5040	5040	5040	0
288	20230717	145000	244527295	5040	5040	5040	5040	6
289	20230717	144900	244497055	5040	5040	5040	5040	30
290	20230717	144800	244345855	5040	5040	5040	5040	15
291	20230717	144700	244270255	5040	5040	5040	5040	0
292	20230717	144600	244270255	5040	5040	5040	5040	0
293	20230717	144500	244270255	5040	5040	5040	5040	0
294	20230717	144400	244270255	5040	5040	5040	5040	0
295	20230717	144300	244270255	5040	5040	5040	5040	5
296	20230717	144200	244245055	5030	5030	5030	5030	0
297	20230717	144100	244245055	5030	5030	5030	5030	0
298	20230717	144000	244245055	5030	5030	5030	5030	0
299	20230717	143900	244245055	5030	5030	5030	5030	0
300	20230717	143800	244245055	5030	5030	5030	5030	0
301	20230717	143700	244245055	5030	5030	5030	5030	32
302	20230717	143600	244084095	5030	5030	5030	5030	0
303	20230717	143500	244084095	5030	5030	5030	5030	0
304	20230717	143400	244084095	5030	5030	5030	5030	0
305	20230717	143300	244084095	5030	5030	5030	5030	0
306	20230717	143200	244084095	5030	5030	5030	5030	0
307	20230717	143100	244084095	5030	5030	5030	5030	0
308	20230717	143000	244084095	5030	5030	5030	5030	0
309	20230717	142900	244084095	5030	5030	5030	5030	0
310	20230717	142800	244084095	5030	5030	5030	5030	0
311	20230717	142700	244084095	5030	5030	5030	5030	10
312	20230717	142600	244033795	5030	5030	5030	5030	0
313	20230717	142500	244033795	5030	5030	5030	5030	0
314	20230717	142400	244033795	5030	5030	5030	5030	0
315	20230717	142300	244033795	5030	5030	5030	5030	0
316	20230717	142200	244033795	5030	5030	5030	5030	0
317	20230717	142100	244033795	5030	5030	5030	5030	0
318	20230717	142000	244033795	5030	5030	5030	5030	0
319	20230717	141900	244033795	5030	5030	5030	5030	0
320	20230717	141800	244033795	5030	5030	5030	5030	0
321	20230717	141700	244033795	5030	5030	5030	5030	0
322	20230717	141600	244033795	5030	5030	5030	5030	500
323	20230717	141500	241518795	5030	5030	5030	5030	0
324	20230717	141400	241518795	5030	5030	5030	5030	0
325	20230717	141300	241518795	5030	5030	5030	5030	0
326	20230717	141200	241518795	5030	5030	5030	5030	0
327	20230717	141100	241518795	5030	5030	5030	5030	0
328	20230717	141000	241518795	5030	5030	5030	5030	0
329	20230717	140900	241518795	5030	5030	5030	5030	0
330	20230717	140800	241518795	5030	5030	5030	5030	0
331	20230717	140700	241518795	5030	5030	5030	5030	0
332	20230717	140600	241518795	5030	5030	5030	5030	0
333	20230717	140500	241518795	5030	5030	5030	5030	0
334	20230717	140400	241518795	5030	5030	5030	5030	0
335	20230717	140300	241518795	5030	5030	5030	5030	0
336	20230717	140200	241518795	5030	5000	5030	5000	891
337	20230717	140100	237063765	5010	5010	5010	5010	0
338	20230717	140000	237063765	5010	5010	5010	5010	0
339	20230717	135900	237063765	5010	5010	5010	5010	2
340	20230717	135800	237053745	5010	5050	5050	5010	177
341	20230717	135700	236166595	5030	5030	5030	5030	0
342	20230717	135600	236166595	5030	5030	5030	5030	10
343	20230717	135500	236116295	5030	5030	5030	5030	0
344	20230717	135400	236116295	5030	5030	5030	5030	0
345	20230717	135300	236116295	5030	5030	5030	5030	133
346	20230717	135200	235447305	5030	5030	5030	5030	0
347	20230717	135100	235447305	5030	5030	5030	5030	0
348	20230717	135000	235447305	5030	5030	5030	5030	0
349	20230717	134900	235447305	5030	5030	5030	5030	0
350	20230717	134800	235447305	5030	5030	5030	5030	0
351	20230717	134700	235447305	5030	5030	5030	5030	30
352	20230717	134600	235296405	5030	5030	5030	5030	74
353	20230717	134500	234924185	5030	5030	5030	5030	1157
354	20230717	134400	229104475	5030	5030	5030	5030	0
355	20230717	134300	229104475	5030	5030	5030	5030	0
356	20230717	134200	229104475	5030	5030	5030	5030	0
357	20230717	134100	229104475	5030	5030	5030	5030	0
358	20230717	134000	229104475	5030	5030	5030	5030	2
359	20230717	133900	229094415	5010	5010	5010	5010	0
360	20230717	133800	229094415	5010	5010	5010	5010	0
361	20230717	133700	229094415	5010	5010	5010	5010	0
362	20230717	133600	229094415	5010	5010	5010	5010	0
363	20230717	133500	229094415	5010	5010	5010	5010	0
364	20230717	133400	229094415	5010	5010	5010	5010	0
365	20230717	133300	229094415	5010	5010	5010	5010	0
366	20230717	133200	229094415	5010	5010	5010	5010	0
367	20230717	133100	229094415	5010	5010	5010	5010	0
368	20230717	133000	229094415	5010	5010	5010	5010	0
369	20230717	132900	229094415	5010	5010	5010	5010	0
370	20230717	132800	229094415	5010	5010	5010	5010	0
371	20230717	132700	229094415	5010	5010	5010	5010	0
372	20230717	132600	229094415	5010	5010	5010	5010	0
373	20230717	132500	229094415	5010	5010	5010	5010	0
374	20230717	132400	229094415	5010	5010	5010	5010	0
375	20230717	132300	229094415	5010	5010	5010	5010	0
376	20230717	132200	229094415	5010	5010	5010	5010	35
377	20230717	132100	228919065	5030	5030	5030	5030	0
378	20230717	132000	228919065	5030	5030	5030	5030	0
379	20230717	131900	228919065	5030	5030	5030	5030	0
380	20230717	131800	228919065	5030	5030	5030	5030	0
381	20230717	131700	228919065	5030	5030	5030	5030	0
382	20230717	131600	228919065	5030	5030	5030	5030	0
383	20230717	131500	228919065	5030	5030	5030	5030	1
384	20230717	131400	228914035	5030	5030	5030	5030	0
385	20230717	131300	228914035	5030	5030	5030	5030	0
386	20230717	131200	228914035	5030	5030	5030	5030	0
387	20230717	131100	228914035	5030	5030	5030	5030	0
388	20230717	131000	228914035	5030	5030	5030	5030	0
389	20230717	130900	228914035	5030	5030	5030	5030	0
390	20230717	130800	228914035	5030	5030	5030	5030	0
391	20230717	130700	228914035	5030	5030	5030	5030	0
392	20230717	130600	228914035	5030	5030	5030	5030	16
393	20230717	130500	228833555	5000	5010	5010	5000	148
394	20230717	130400	228093455	5030	5030	5030	5030	0
395	20230717	130300	228093455	5030	5030	5030	5030	0
396	20230717	130200	228093455	5030	5030	5030	5030	0
397	20230717	130100	228093455	5030	5030	5030	5030	0
398	20230717	130000	228093455	5030	5030	5030	5030	0
399	20230717	125900	228093455	5030	5030	5030	5030	0
400	20230717	125800	228093455	5030	5030	5030	5030	0
401	20230717	125700	228093455	5030	5030	5030	5030	0
402	20230717	125600	228093455	5030	5030	5030	5030	0
403	20230717	125500	228093455	5030	5030	5030	5030	0
404	20230717	125400	228093455	5030	5030	5030	5030	0
405	20230717	125300	228093455	5030	5030	5030	5030	5
406	20230717	125200	228068305	5020	5020	5020	5020	0
407	20230717	125100	228068305	5020	5020	5020	5020	0
408	20230717	125000	228068305	5020	5020	5020	5020	0
409	20230717	124900	228068305	5020	5020	5020	5020	0
410	20230717	124800	228068305	5020	5020	5020	5020	869
411	20230717	124700	223705925	5010	5010	5010	5010	0
412	20230717	124600	223705925	5010	5010	5010	5010	2000
413	20230717	124500	213685925	5000	5000	5000	5000	0
414	20230717	124400	213685925	5000	5000	5000	5000	0
415	20230717	124300	213685925	5000	5000	5000	5000	0
416	20230717	124200	213685925	5000	5000	5000	5000	0
417	20230717	124100	213685925	5000	5000	5000	5000	0
418	20230717	124000	213685925	5000	5000	5000	5000	0
419	20230717	123900	213685925	5000	5000	5000	5000	0
420	20230717	123800	213685925	5000	5000	5000	5000	0
421	20230717	123700	213685925	5000	5000	5000	5000	1000
422	20230717	123600	208685925	5000	5000	5000	5000	0
423	20230717	123500	208685925	5000	5000	5000	5000	0
424	20230717	123400	208685925	5000	5000	5000	5000	553
425	20230717	123300	205920925	5010	5010	5010	5010	0
426	20230717	123200	205920925	5010	5010	5010	5010	0
427	20230717	123100	205920925	5010	5010	5010	5010	0
428	20230717	123000	205920925	5010	5010	5010	5010	84
429	20230717	122900	205500085	5010	5020	5020	5010	126
430	20230717	122800	204868025	5020	5020	5020	5020	5
431	20230717	122700	204842925	5010	5010	5010	5010	0
432	20230717	122600	204842925	5010	5010	5010	5010	0
433	20230717	122500	204842925	5010	5010	5010	5010	0
434	20230717	122400	204842925	5010	5010	5010	5010	10
435	20230717	122300	204792825	5010	5010	5010	5010	0
436	20230717	122200	204792825	5010	5010	5010	5010	348
437	20230717	122100	203049345	5010	5010	5010	5010	0
438	20230717	122000	203049345	5010	5010	5010	5010	0
439	20230717	121900	203049345	5010	5000	5010	5000	114
440	20230717	121800	202478215	5000	5020	5040	5000	1202
441	20230717	121700	196466085	5020	5020	5020	5020	0
442	20230717	121600	196466085	5020	5020	5020	5020	0
443	20230717	121500	196466085	5020	5020	5020	5020	0
444	20230717	121400	196466085	5020	5020	5020	5020	0
445	20230717	121300	196466085	5020	5020	5020	5020	843
446	20230717	121200	192234225	5040	5040	5040	5000	799
447	20230717	121100	188237065	5040	5040	5040	5040	0
448	20230717	121000	188237065	5040	5040	5040	5040	0
449	20230717	120900	188237065	5040	5040	5040	5040	23
450	20230717	120800	188121145	5070	5020	5070	5020	323
451	20230717	120700	186499535	5020	5040	5040	5020	250
452	20230717	120600	185244165	5050	5050	5050	5050	0
453	20230717	120500	185244165	5050	5050	5050	5050	0
454	20230717	120400	185244165	5050	5050	5050	5050	0
455	20230717	120300	185244165	5050	5050	5050	5050	0
456	20230717	120200	185244165	5050	5050	5050	5050	0
457	20230717	120100	185244165	5050	5050	5050	5050	0
458	20230717	120000	185244165	5050	5050	5050	5050	0
459	20230717	115900	185244165	5050	5050	5050	5050	0
460	20230717	115800	185244165	5050	5050	5050	5050	0
461	20230717	115700	185244165	5050	5050	5050	5050	0
462	20230717	115600	185244165	5050	5050	5050	5050	50
463	20230717	115500	184991665	5050	5050	5050	5050	0
464	20230717	115400	184991665	5050	5050	5050	5050	0
465	20230717	115300	184991665	5050	5050	5050	5050	30
466	20230717	115200	184840165	5050	5050	5050	5050	0
467	20230717	115100	184840165	5050	5050	5050	5050	10
468	20230717	115000	184789665	5060	5060	5060	5060	0
469	20230717	114900	184789665	5060	5060	5060	5060	0
470	20230717	114800	184789665	5060	5060	5060	5060	1
471	20230717	114700	184784605	5060	5060	5060	5060	0
472	20230717	114600	184784605	5060	5060	5060	5060	197
473	20230717	114500	183787785	5060	5060	5070	5060	902
474	20230717	114400	179223635	5070	5070	5070	5070	0
475	20230717	114300	179223635	5070	5070	5070	5070	190
476	20230717	114200	178260335	5070	5070	5070	5070	9
477	20230717	114100	178214705	5070	5070	5070	5070	0
478	20230717	114000	178214705	5070	5070	5070	5070	0
479	20230717	113900	178214705	5070	5070	5070	5070	0
480	20230717	113800	178214705	5070	5070	5070	5070	5
481	20230717	113700	178189355	5080	5080	5080	5080	0
482	20230717	113600	178189355	5080	5080	5080	5080	0
483	20230717	113500	178189355	5080	5080	5080	5080	0
484	20230717	113400	178189355	5080	5080	5080	5080	2
485	20230717	113300	178179195	5080	5080	5080	5080	0
486	20230717	113200	178179195	5080	5080	5080	5080	0
487	20230717	113100	178179195	5080	5080	5080	5080	0
488	20230717	113000	178179195	5080	5080	5080	5080	6
489	20230717	112900	178148715	5070	5070	5070	5070	0
490	20230717	112800	178148715	5070	5070	5070	5070	0
491	20230717	112700	178148715	5070	5070	5070	5070	89
492	20230717	112600	177697485	5080	5080	5080	5080	0
493	20230717	112500	177697485	5080	5080	5080	5080	0
494	20230717	112400	177697485	5080	5080	5080	5080	0
495	20230717	112300	177697485	5080	5060	5080	5060	695
496	20230717	112200	174180445	5050	5050	5050	5050	1
497	20230717	112100	174175395	5040	5040	5040	5040	0
498	20230717	112000	174175395	5040	5040	5040	5040	0
499	20230717	111900	174175395	5040	5040	5040	5040	0
500	20230717	111800	174175395	5040	5040	5040	5040	0
501	20230717	111700	174175395	5040	5040	5040	5040	1
502	20230717	111600	174170355	5040	5040	5040	5040	0
503	20230717	111500	174170355	5040	5040	5040	5040	0
504	20230717	111400	174170355	5040	5040	5040	5040	0
505	20230717	111300	174170355	5040	5050	5050	5040	3232
506	20230717	111200	157880525	5040	5040	5040	5040	0
507	20230717	111100	157880525	5040	5040	5040	5040	2001
508	20230717	111000	147795485	5040	5040	5040	5040	0
509	20230717	110900	147795485	5040	5040	5040	5040	0
510	20230717	110800	147795485	5040	5080	5080	5040	3025
511	20230717	110700	132519335	5060	5060	5060	5060	0
512	20230717	110600	132519335	5060	5060	5060	5060	0
513	20230717	110500	132519335	5060	5060	5060	5060	0
514	20230717	110400	132519335	5060	5060	5060	5060	2000
515	20230717	110300	122399335	5060	5060	5060	5060	0
516	20230717	110200	122399335	5060	5060	5060	5060	0
517	20230717	110100	122399335	5060	5060	5060	5060	175
518	20230717	110000	121513835	5060	5100	5100	5060	531
519	20230717	105900	118826935	5100	5100	5100	5100	0
520	20230717	105800	118826935	5100	5080	5100	5070	860
521	20230717	105700	114466145	5100	5100	5100	5100	0
522	20230717	105600	114466145	5100	5100	5100	5100	3
523	20230717	105500	114450845	5080	5110	5110	5080	236
524	20230717	105400	113251665	5110	5110	5110	5110	0
525	20230717	105300	113251665	5110	5100	5110	5100	30
526	20230717	105200	113098465	5120	5110	5120	5110	904
527	20230717	105100	108470005	5120	5100	5120	5080	224
528	20230717	105000	107329815	5100	5100	5100	5090	17
529	20230717	104900	107243135	5100	5100	5100	5100	10
530	20230717	104800	107192135	5100	5100	5100	5100	0
531	20230717	104700	107192135	5100	5090	5100	5090	1086
532	20230717	104600	101656215	5090	5080	5090	5080	206
533	20230717	104500	100607915	5080	5080	5080	5080	678
534	20230717	104400	97163675	5080	5080	5080	5080	100
535	20230717	104300	96655675	5080	5080	5080	5080	250
536	20230717	104200	95385675	5080	5080	5080	5080	0
537	20230717	104100	95385675	5080	5080	5080	5080	451
538	20230717	104000	93094595	5080	5080	5080	5080	300
539	20230717	103900	91570595	5080	5080	5080	5080	0
540	20230717	103800	91570595	5080	5080	5080	5080	0
541	20230717	103700	91570595	5080	5080	5080	5080	0
542	20230717	103600	91570595	5080	5080	5080	5080	0
543	20230717	103500	91570595	5080	5080	5080	5080	0
544	20230717	103400	91570595	5080	5090	5090	5080	58
545	20230717	103300	91275425	5090	5090	5090	5090	0
546	20230717	103200	91275425	5090	5090	5090	5090	10
547	20230717	103100	91224525	5090	5070	5090	5070	1277
548	20230717	103000	84738355	5070	5080	5080	5070	9
549	20230717	102900	84692675	5060	5060	5060	5060	0
550	20230717	102800	84692675	5060	5050	5060	5050	534
551	20230717	102700	81990645	5060	5060	5060	5060	101
552	20230717	102600	81479585	5060	5060	5060	5060	10
553	20230717	102500	81428985	5060	5060	5060	5060	0
554	20230717	102400	81428985	5060	5060	5060	5060	10
555	20230717	102300	81378385	5060	5080	5080	5060	2
556	20230717	102200	81368245	5080	5080	5080	5080	3
557	20230717	102100	81353005	5070	5050	5070	5050	1272
558	20230717	102000	74927055	5050	5040	5050	5040	944
559	20230717	101900	70167295	5040	5030	5040	5030	1186
560	20230717	101800	64190135	5030	5030	5030	5030	0
561	20230717	101700	64190135	5030	5020	5030	5020	1478
562	20230717	101600	56756575	5020	5020	5020	5020	0
563	20230717	101500	56756575	5020	5020	5020	5020	92
564	20230717	101400	56294735	5030	5030	5030	5030	0
565	20230717	101300	56294735	5030	5030	5030	5030	0
566	20230717	101200	56294735	5030	5030	5030	5030	0
567	20230717	101100	56294735	5030	5030	5030	5030	1
568	20230717	101000	56289705	5030	5030	5030	5020	201
569	20230717	100900	55278685	5010	5010	5010	5010	0
570	20230717	100800	55278685	5010	5010	5010	5010	0
571	20230717	100700	55278685	5010	4985	5010	4985	4186
572	20230717	100600	34372505	4985	4985	4985	4985	1
573	20230717	100500	34367520	4970	4970	4970	4970	0
574	20230717	100400	34367520	4970	4970	4970	4970	0
575	20230717	100300	34367520	4970	4975	4975	4970	100
576	20230717	100200	33870115	4970	4970	4970	4970	0
577	20230717	100100	33870115	4970	4970	4970	4970	0
578	20230717	100000	33870115	4970	4970	4970	4970	0
579	20230717	095900	33870115	4970	4970	4970	4970	50
580	20230717	095800	33621615	4970	4970	4970	4970	0
581	20230717	095700	33621615	4970	4970	4970	4970	0
582	20230717	095600	33621615	4970	4970	4970	4970	0
583	20230717	095500	33621615	4970	4970	4970	4970	30
584	20230717	095400	33472515	4970	4970	4970	4970	0
585	20230717	095300	33472515	4970	4970	4970	4970	0
586	20230717	095200	33472515	4970	4970	4970	4970	0
587	20230717	095100	33472515	4970	4970	4970	4970	0
588	20230717	095000	33472515	4970	4970	4970	4970	0
589	20230717	094900	33472515	4970	4970	4970	4970	1
590	20230717	094800	33467545	4970	4970	4970	4970	10
591	20230717	094700	33417845	4970	4980	4980	4970	488
592	20230717	094600	30991675	4995	4995	4995	4995	0
593	20230717	094500	30991675	4995	4995	4995	4995	0
594	20230717	094400	30991675	4995	4995	4995	4995	0
595	20230717	094300	30991675	4995	4995	4995	4995	0
596	20230717	094200	30991675	4995	4995	4995	4995	0
597	20230717	094100	30991675	4995	4985	4995	4980	20
598	20230717	094000	30892010	4985	4985	4985	4985	0
599	20230717	093900	30892010	4985	4985	4985	4985	0
600	20230717	093800	30892010	4985	4990	4990	4985	142
601	20230717	093700	30183740	4985	4985	4985	4985	0
602	20230717	093600	30183740	4985	4985	4985	4985	132
603	20230717	093500	29525720	4985	4985	4985	4985	6
604	20230717	093400	29495810	4985	4985	4985	4985	200
605	20230717	093300	28498810	4985	4985	4985	4980	6
606	20230717	093200	28468910	4980	4980	4980	4980	0
607	20230717	093100	28468910	4980	4985	4985	4980	10
608	20230717	093000	28419080	4985	4985	4985	4985	0
609	20230717	092900	28419080	4985	4960	4985	4960	194
610	20230717	092800	27454300	4985	4985	4985	4985	2
611	20230717	092700	27444330	4985	4980	4985	4980	472
612	20230717	092600	25092405	4980	4980	4980	4980	71
613	20230717	092500	24738825	4980	4980	4980	4980	101
614	20230717	092400	24235845	4985	4980	4985	4980	20
615	20230717	092300	24136155	4990	4990	4990	4990	2
616	20230717	092200	24126175	5000	4995	5000	4995	100
617	20230717	092100	23626340	4960	4960	4960	4960	31
618	20230717	092000	23472580	4960	4960	4960	4960	28
619	20230717	091900	23333700	5000	5000	5000	5000	0
620	20230717	091800	23333700	5000	5000	5000	5000	92
621	20230717	091700	22873700	5000	4970	5000	4970	615
622	20230717	091600	19817120	4955	4955	4955	4955	0
623	20230717	091500	19817120	4955	4955	4955	4955	0
624	20230717	091400	19817120	4955	4955	4955	4955	352
625	20230717	091300	18072960	4945	4945	4945	4945	8
626	20230717	091200	18033400	4945	4945	4945	4945	4
627	20230717	091100	18013620	4945	4945	4945	4945	5
628	20230717	091000	17988895	4945	4950	4950	4945	1277
629	20230717	090900	11669650	4950	4950	4950	4950	210
630	20230717	090800	10630150	4955	4955	4955	4955	48
631	20230717	090700	10392310	4955	4955	4955	4955	0
632	20230717	090600	10392310	4955	4955	4955	4955	1
633	20230717	090500	10387355	4955	4970	4970	4955	398
634	20230717	090400	8410840	4985	4985	4985	4985	0
635	20230717	090300	8410840	4985	4955	4985	4955	140
636	20230717	090200	7713240	5000	4970	5000	4955	653
637	20230717	090100	4474375	4970	4975	4975	4970	388
638	20230717	090000	2544325	4975	5000	5000	4975	509