KissMeData/094480/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194300	1059519885	4990	4990	4990	4990	5388
3	20230803	194200	1059519885	4990	4990	4990	4990	0
4	20230803	194100	1059519885	4990	4990	4990	4990	0
5	20230803	194000	1059519885	4990	4990	4990	4990	0
6	20230803	193900	1059519885	4990	4990	4990	4990	0
7	20230803	193800	1059519885	4990	4990	4990	4990	0
8	20230803	193700	1059519885	4990	4990	4990	4990	0
9	20230803	193600	1059519885	4990	4990	4990	4990	0
10	20230803	193500	1059519885	4990	4990	4990	4990	0
11	20230803	193400	1059519885	4990	4990	4990	4990	0
12	20230803	193300	1059519885	4990	4990	4990	4990	0
13	20230803	193200	1059519885	4990	4990	4990	4990	0
14	20230803	193100	1059519885	4990	4990	4990	4990	0
15	20230803	193000	1059519885	4990	4990	4990	4990	0
16	20230803	192900	1059519885	4990	4990	4990	4990	0
17	20230803	192800	1059519885	4990	4990	4990	4990	0
18	20230803	192700	1059519885	4990	4990	4990	4990	0
19	20230803	192600	1059519885	4990	4990	4990	4990	0
20	20230803	192500	1059519885	4990	4990	4990	4990	0
21	20230803	192400	1059519885	4990	4990	4990	4990	0
22	20230803	192300	1059519885	4990	4990	4990	4990	0
23	20230803	192200	1059519885	4990	4990	4990	4990	0
24	20230803	192100	1059519885	4990	4990	4990	4990	0
25	20230803	192000	1059519885	4990	4990	4990	4990	0
26	20230803	191900	1059519885	4990	4990	4990	4990	0
27	20230803	191800	1059519885	4990	4990	4990	4990	0
28	20230803	191700	1059519885	4990	4990	4990	4990	0
29	20230803	191600	1059519885	4990	4990	4990	4990	0
30	20230803	191500	1059519885	4990	4990	4990	4990	0
31	20230803	191400	1059519885	4990	4990	4990	4990	0
32	20230803	191300	1059519885	4990	4990	4990	4990	5388
33	20230803	191200	1059519885	4990	4990	4990	4990	0
34	20230803	191100	1059519885	4990	4990	4990	4990	0
35	20230803	191000	1059519885	4990	4990	4990	4990	0
36	20230803	190900	1059519885	4990	4990	4990	4990	0
37	20230803	190800	1059519885	4990	4990	4990	4990	0
38	20230803	190700	1059519885	4990	4990	4990	4990	0
39	20230803	190600	1059519885	4990	4990	4990	4990	0
40	20230803	190500	1059519885	4990	4990	4990	4990	0
41	20230803	190400	1059519885	4990	4990	4990	4990	0
42	20230803	190300	1059519885	4990	4990	4990	4990	0
43	20230803	190200	1059519885	4990	4990	4990	4990	0
44	20230803	190100	1059519885	4990	4990	4990	4990	0
45	20230803	190000	1059519885	4990	4990	4990	4990	0
46	20230803	185900	1059519885	4990	4990	4990	4990	0
47	20230803	185800	1059519885	4990	4990	4990	4990	0
48	20230803	185700	1059519885	4990	4990	4990	4990	0
49	20230803	185600	1059519885	4990	4990	4990	4990	0
50	20230803	185500	1059519885	4990	4990	4990	4990	0
51	20230803	185400	1059519885	4990	4990	4990	4990	0
52	20230803	185300	1059519885	4990	4990	4990	4990	0
53	20230803	185200	1059519885	4990	4990	4990	4990	0
54	20230803	185100	1059519885	4990	4990	4990	4990	0
55	20230803	185000	1059519885	4990	4990	4990	4990	0
56	20230803	184900	1059519885	4990	4990	4990	4990	0
57	20230803	184800	1059519885	4990	4990	4990	4990	0
58	20230803	184700	1059519885	4990	4990	4990	4990	0
59	20230803	184600	1059519885	4990	4990	4990	4990	0
60	20230803	184500	1059519885	4990	4990	4990	4990	0
61	20230803	184400	1059519885	4990	4990	4990	4990	0
62	20230803	184300	1059519885	4990	4990	4990	4990	5388
63	20230803	184200	1059519885	4990	4990	4990	4990	0
64	20230803	184100	1059519885	4990	4990	4990	4990	0
65	20230803	184000	1059519885	4990	4990	4990	4990	0
66	20230803	183900	1059519885	4990	4990	4990	4990	0
67	20230803	183800	1059519885	4990	4990	4990	4990	0
68	20230803	183700	1059519885	4990	4990	4990	4990	0
69	20230803	183600	1059519885	4990	4990	4990	4990	0
70	20230803	183500	1059519885	4990	4990	4990	4990	0
71	20230803	183400	1059519885	4990	4990	4990	4990	0
72	20230803	183300	1059519885	4990	4990	4990	4990	0
73	20230803	183200	1059519885	4990	4990	4990	4990	0
74	20230803	183100	1059519885	4990	4990	4990	4990	0
75	20230803	183000	1059519885	4990	4990	4990	4990	0
76	20230803	182900	1059519885	4990	4990	4990	4990	0
77	20230803	182800	1059519885	4990	4990	4990	4990	0
78	20230803	182700	1059519885	4990	4990	4990	4990	0
79	20230803	182600	1059519885	4990	4990	4990	4990	0
80	20230803	182500	1059519885	4990	4990	4990	4990	0
81	20230803	182400	1059519885	4990	4990	4990	4990	0
82	20230803	182300	1059519885	4990	4990	4990	4990	0
83	20230803	182200	1059519885	4990	4990	4990	4990	0
84	20230803	182100	1059519885	4990	4990	4990	4990	0
85	20230803	182000	1059519885	4990	4990	4990	4990	0
86	20230803	181900	1059519885	4990	4990	4990	4990	0
87	20230803	181800	1059519885	4990	4990	4990	4990	0
88	20230803	181700	1059519885	4990	4990	4990	4990	0
89	20230803	181600	1059519885	4990	4990	4990	4990	0
90	20230803	181500	1059519885	4990	4990	4990	4990	0
91	20230803	181400	1059519885	4990	4990	4990	4990	0
92	20230803	181300	1059519885	4990	4990	4990	4990	5388
93	20230803	181200	1059519885	4990	4990	4990	4990	0
94	20230803	181100	1059519885	4990	4990	4990	4990	0
95	20230803	181000	1059519885	4990	4990	4990	4990	0
96	20230803	180900	1059519885	4990	4990	4990	4990	0
97	20230803	180800	1059519885	4990	4990	4990	4990	0
98	20230803	180700	1059519885	4990	4990	4990	4990	0
99	20230803	180600	1059519885	4990	4990	4990	4990	0
100	20230803	180500	1059519885	4990	4990	4990	4990	0
101	20230803	180400	1059519885	4990	4990	4990	4990	0
102	20230803	180300	1059519885	4990	4990	4990	4990	0
103	20230803	180200	1059519885	4990	4990	4990	4990	0
104	20230803	180100	1059519885	4990	4990	4990	4990	0
105	20230803	180000	1059519885	4990	4990	4990	4990	0
106	20230803	175900	1059519885	4990	4990	4990	4990	0
107	20230803	175800	1059519885	4990	4990	4990	4990	0
108	20230803	175700	1059519885	4990	4990	4990	4990	0
109	20230803	175600	1059519885	4990	4990	4990	4990	0
110	20230803	175500	1059519885	4990	4990	4990	4990	0
111	20230803	175400	1059519885	4990	4990	4990	4990	0
112	20230803	175300	1059519885	4990	4990	4990	4990	0
113	20230803	175200	1059519885	4990	4990	4990	4990	0
114	20230803	175100	1059519885	4990	4990	4990	4990	0
115	20230803	175000	1059519885	4990	4990	4990	4990	0
116	20230803	174900	1059519885	4990	4990	4990	4990	0
117	20230803	174800	1059519885	4990	4990	4990	4990	0
118	20230803	174700	1059519885	4990	4990	4990	4990	0
119	20230803	174600	1059519885	4990	4990	4990	4990	0
120	20230803	174500	1059519885	4990	4990	4990	4990	0
121	20230803	174400	1059519885	4990	4990	4990	4990	0
122	20230803	174300	1059519885	4990	4990	4990	4990	5388
123	20230803	174200	1059519885	4990	4990	4990	4990	0
124	20230803	174100	1059519885	4990	4990	4990	4990	0
125	20230803	174000	1059519885	4990	4990	4990	4990	0
126	20230803	173900	1059519885	4990	4990	4990	4990	0
127	20230803	173800	1059519885	4990	4990	4990	4990	0
128	20230803	173700	1059519885	4990	4990	4990	4990	0
129	20230803	173600	1059519885	4990	4990	4990	4990	0
130	20230803	173500	1059519885	4990	4990	4990	4990	0
131	20230803	173400	1059519885	4990	4990	4990	4990	0
132	20230803	173300	1059519885	4990	4990	4990	4990	0
133	20230803	173200	1059519885	4990	4990	4990	4990	0
134	20230803	173100	1059519885	4990	4990	4990	4990	0
135	20230803	173000	1059519885	4990	4990	4990	4990	0
136	20230803	172900	1059519885	4990	4990	4990	4990	0
137	20230803	172800	1059519885	4990	4990	4990	4990	0
138	20230803	172700	1059519885	4990	4990	4990	4990	0
139	20230803	172600	1059519885	4990	4990	4990	4990	0
140	20230803	172500	1059519885	4990	4990	4990	4990	0
141	20230803	172400	1059519885	4990	4990	4990	4990	0
142	20230803	172300	1059519885	4990	4990	4990	4990	0
143	20230803	172200	1059519885	4990	4990	4990	4990	0
144	20230803	172100	1059519885	4990	4990	4990	4990	0
145	20230803	172000	1059519885	4990	4990	4990	4990	0
146	20230803	171900	1059519885	4990	4990	4990	4990	0
147	20230803	171800	1059519885	4990	4990	4990	4990	0
148	20230803	171700	1059519885	4990	4990	4990	4990	0
149	20230803	171600	1059519885	4990	4990	4990	4990	0
150	20230803	171500	1059519885	4990	4990	4990	4990	0
151	20230803	171400	1059519885	4990	4990	4990	4990	0
152	20230803	171300	1059519885	4990	4990	4990	4990	5388
153	20230803	171200	1059519885	4990	4990	4990	4990	0
154	20230803	171100	1059519885	4990	4990	4990	4990	0
155	20230803	171000	1059519885	4990	4990	4990	4990	0
156	20230803	170900	1059519885	4990	4990	4990	4990	0
157	20230803	170800	1059519885	4990	4990	4990	4990	0
158	20230803	170700	1059519885	4990	4990	4990	4990	0
159	20230803	170600	1059519885	4990	4990	4990	4990	0
160	20230803	170500	1059519885	4990	4990	4990	4990	0
161	20230803	170400	1059519885	4990	4990	4990	4990	0
162	20230803	170300	1059519885	4990	4990	4990	4990	0
163	20230803	170200	1059519885	4990	4990	4990	4990	0
164	20230803	170100	1059519885	4990	4990	4990	4990	0
165	20230803	170000	1059519885	4990	4990	4990	4990	0
166	20230803	165900	1059519885	4990	4990	4990	4990	0
167	20230803	165800	1059519885	4990	4990	4990	4990	0
168	20230803	165700	1059519885	4990	4990	4990	4990	0
169	20230803	165600	1059519885	4990	4990	4990	4990	0
170	20230803	165500	1059519885	4990	4990	4990	4990	0
171	20230803	165400	1059519885	4990	4990	4990	4990	0
172	20230803	165300	1059519885	4990	4990	4990	4990	0
173	20230803	165200	1059519885	4990	4990	4990	4990	0
174	20230803	165100	1059519885	4990	4990	4990	4990	0
175	20230803	165000	1059519885	4990	4990	4990	4990	0
176	20230803	164900	1059519885	4990	4990	4990	4990	0
177	20230803	164800	1059519885	4990	4990	4990	4990	0
178	20230803	164700	1059519885	4990	4990	4990	4990	0
179	20230803	164600	1059519885	4990	4990	4990	4990	0
180	20230803	164500	1059519885	4990	4990	4990	4990	0
181	20230803	164400	1059519885	4990	4990	4990	4990	0
182	20230803	164300	1059519885	4990	4990	4990	4990	5388
183	20230803	164200	1059519885	4990	4990	4990	4990	0
184	20230803	164100	1059519885	4990	4990	4990	4990	0
185	20230803	164000	1059519885	4990	4990	4990	4990	0
186	20230803	163900	1059519885	4990	4990	4990	4990	0
187	20230803	163800	1059519885	4990	4990	4990	4990	0
188	20230803	163700	1059519885	4990	4990	4990	4990	0
189	20230803	163600	1059519885	4990	4990	4990	4990	0
190	20230803	163500	1059519885	4990	4990	4990	4990	0
191	20230803	163400	1059519885	4990	4990	4990	4990	0
192	20230803	163300	1059519885	4990	4990	4990	4990	0
193	20230803	163200	1059519885	4990	4990	4990	4990	0
194	20230803	163100	1059519885	4990	4990	4990	4990	0
195	20230803	163000	1059519885	4990	4990	4990	4990	0
196	20230803	162900	1059519885	4990	4990	4990	4990	0
197	20230803	162800	1059519885	4990	4990	4990	4990	0
198	20230803	162700	1059519885	4990	4990	4990	4990	0
199	20230803	162600	1059519885	4990	4990	4990	4990	0
200	20230803	162500	1059519885	4990	4990	4990	4990	0
201	20230803	162400	1059519885	4990	4990	4990	4990	0
202	20230803	162300	1059519885	4990	4990	4990	4990	0
203	20230803	162200	1059519885	4990	4990	4990	4990	0
204	20230803	162100	1059519885	4990	4990	4990	4990	0
205	20230803	162000	1059519885	4990	4990	4990	4990	0
206	20230803	161900	1059519885	4990	4990	4990	4990	0
207	20230803	161800	1059519885	4990	4990	4990	4990	0
208	20230803	161700	1059519885	4990	4990	4990	4990	0
209	20230803	161600	1059519885	4990	4990	4990	4990	0
210	20230803	161500	1059519885	4990	4990	4990	4990	0
211	20230803	161400	1059519885	4990	4990	4990	4990	0
212	20230803	161300	1059519885	4990	4990	4990	4990	5388
213	20230803	161200	1059519885	4990	4990	4990	4990	0
214	20230803	161100	1059519885	4990	4990	4990	4990	0
215	20230803	161000	1059519885	4990	4990	4990	4990	0
216	20230803	160900	1059519885	4990	4990	4990	4990	0
217	20230803	160800	1059519885	4990	4990	4990	4990	0
218	20230803	160700	1059519885	4990	4990	4990	4990	0
219	20230803	160600	1059519885	4990	4990	4990	4990	0
220	20230803	160500	1059519885	4990	4990	4990	4990	0
221	20230803	160400	1059519885	4990	4990	4990	4990	0
222	20230803	160300	1059519885	4990	4990	4990	4990	0
223	20230803	160200	1059519885	4990	4990	4990	4990	0
224	20230803	160100	1059519885	4990	4990	4990	4990	0
225	20230803	160000	1059519885	4990	4990	4990	4990	0
226	20230803	155900	1059519885	4990	4990	4990	4990	0
227	20230803	155800	1059519885	4990	4990	4990	4990	0
228	20230803	155700	1059519885	4990	4990	4990	4990	0
229	20230803	155600	1059519885	4990	4990	4990	4990	0
230	20230803	155500	1059519885	4990	4990	4990	4990	0
231	20230803	155400	1059519885	4990	4990	4990	4990	0
232	20230803	155300	1059519885	4990	4990	4990	4990	0
233	20230803	155200	1059519885	4990	4990	4990	4990	0
234	20230803	155100	1059519885	4990	4990	4990	4990	0
235	20230803	155000	1059519885	4990	4990	4990	4990	0
236	20230803	154900	1059519885	4990	4990	4990	4990	0
237	20230803	154800	1059519885	4990	4990	4990	4990	0
238	20230803	154700	1059519885	4990	4990	4990	4990	0
239	20230803	154600	1059519885	4990	4990	4990	4990	0
240	20230803	154500	1059519885	4990	4990	4990	4990	0
241	20230803	154400	1059519885	4990	4990	4990	4990	0
242	20230803	154300	1059519885	4990	4990	4990	4990	5388
243	20230803	154200	1059519885	4990	4990	4990	4990	0
244	20230803	154100	1059519885	4990	4990	4990	4990	0
245	20230803	154000	1059519885	4990	4990	4990	4990	0
246	20230803	153900	1059519885	4990	4990	4990	4990	0
247	20230803	153800	1059519885	4990	4990	4990	4990	0
248	20230803	153700	1059519885	4990	4990	4990	4990	0
249	20230803	153600	1059519885	4990	4990	4990	4990	0
250	20230803	153500	1059519885	4990	4990	4990	4990	0
251	20230803	153400	1059519885	4990	4990	4990	4990	0
252	20230803	153300	1059519885	4990	4990	4990	4990	0
253	20230803	153200	1059519885	4990	4990	4990	4990	0
254	20230803	153100	1059519885	4990	4990	4990	4990	0
255	20230803	153000	1059519885	4990	4990	4990	4990	5388
256	20230803	152900	1032633765	5010	5010	5010	5010	0
257	20230803	152800	1032633765	5010	5010	5010	5010	0
258	20230803	152700	1032633765	5010	5010	5010	5010	0
259	20230803	152600	1032633765	5010	5010	5010	5010	0
260	20230803	152500	1032633765	5010	5010	5010	5010	0
261	20230803	152400	1032633765	5010	5010	5010	5010	0
262	20230803	152300	1032633765	5010	5010	5010	5010	0
263	20230803	152200	1032633765	5010	5010	5010	5010	0
264	20230803	152100	1032633765	5010	5010	5010	5010	0
265	20230803	152000	1032633765	5010	5010	5010	5010	0
266	20230803	151900	1032633765	5010	5010	5010	5010	386
267	20230803	151800	1030699905	5010	4990	5010	4990	2678
268	20230803	151700	1017317020	4990	4990	4990	4990	261
269	20230803	151600	1016014630	4990	4995	4995	4990	143
270	20230803	151500	1015301055	4990	4990	4990	4990	2
271	20230803	151400	1015291075	4995	4995	4995	4995	6
272	20230803	151300	1015261105	4995	5000	5000	4990	309
273	20230803	151200	1013719145	4990	4990	4990	4990	401
274	20230803	151100	1011718155	4970	4995	4995	4970	3355
275	20230803	151000	994992905	5000	5000	5010	5000	1245
276	20230803	150900	988763505	5010	5010	5010	5010	0
277	20230803	150800	988763505	5010	5010	5010	5000	332
278	20230803	150700	987102885	5010	5000	5010	5000	1233
279	20230803	150600	980936555	5010	5000	5010	4995	2111
280	20230803	150500	970382050	5000	5000	5000	5000	270
281	20230803	150400	969032050	5010	5010	5010	5010	175
282	20230803	150300	968155300	5010	5000	5010	5000	8
283	20230803	150200	968115290	5010	5010	5010	5010	0
284	20230803	150100	968115290	5010	5010	5010	5010	3
285	20230803	150000	968100260	5000	5000	5000	5000	518
286	20230803	145900	965510260	5000	5000	5000	5000	12
287	20230803	145800	965450260	4995	4995	4995	4995	81
288	20230803	145700	965045665	4995	5000	5000	4995	23
289	20230803	145600	964930760	4995	4995	5000	4995	302
290	20230803	145500	963422260	4995	5010	5010	4995	577
291	20230803	145400	960538310	5000	4990	5000	4990	324
292	20230803	145300	958920690	5000	5000	5000	5000	12
293	20230803	145200	958860690	5000	5000	5000	5000	217
294	20230803	145100	957775690	5000	5000	5000	5000	5
295	20230803	145000	957750690	5010	5010	5010	5010	10
296	20230803	144900	957700590	5010	5010	5010	5010	10
297	20230803	144800	957650490	5010	5000	5010	5000	100
298	20230803	144700	957149620	5010	5010	5010	5010	171
299	20230803	144600	956292910	5010	5000	5010	5000	5
300	20230803	144500	956267900	5010	5000	5010	5000	90
301	20230803	144400	955817680	5010	5000	5010	5000	33
302	20230803	144300	955652670	5000	5000	5000	4995	890
303	20230803	144200	951206885	5000	5000	5000	5000	0
304	20230803	144100	951206885	5000	5000	5000	5000	1
305	20230803	144000	951201885	5010	5010	5010	5010	0
306	20230803	143900	951201885	5010	5010	5010	5010	102
307	20230803	143800	950690865	5020	5020	5020	5020	5
308	20230803	143700	950665765	5020	5020	5020	5020	0
309	20230803	143600	950665765	5020	5020	5020	5020	0
310	20230803	143500	950665765	5020	5020	5020	5020	0
311	20230803	143400	950665765	5020	5020	5020	5020	0
312	20230803	143300	950665765	5020	5020	5020	5020	326
313	20230803	143200	949029245	5030	5030	5030	5030	1
314	20230803	143100	949024215	5020	5020	5020	5020	0
315	20230803	143000	949024215	5020	5020	5020	5020	832
316	20230803	142900	944847575	5020	5020	5020	5020	2
317	20230803	142800	944837535	5010	5010	5010	5010	721
318	20230803	142700	941225325	5010	5010	5010	5010	3
319	20230803	142600	941210295	5010	5010	5010	5010	2
320	20230803	142500	941200275	5020	5020	5020	5020	0
321	20230803	142400	941200275	5020	5020	5020	5020	0
322	20230803	142300	941200275	5020	5020	5020	5020	0
323	20230803	142200	941200275	5020	4995	5020	4995	3
324	20230803	142100	941185240	4995	4995	4995	4995	0
325	20230803	142000	941185240	4995	4995	4995	4995	0
326	20230803	141900	941185240	4995	4995	4995	4995	0
327	20230803	141800	941185240	4995	4995	4995	4995	23
328	20230803	141700	941070355	4990	4990	4990	4990	148
329	20230803	141600	940331835	4995	4995	4995	4995	0
330	20230803	141500	940331835	4995	4995	4995	4995	1129
331	20230803	141400	934692480	4995	5000	5000	4995	273
332	20230803	141300	933327560	5000	5000	5000	5000	1
333	20230803	141200	933322560	5000	5020	5020	5000	204
334	20230803	141100	932298560	5020	5020	5020	5020	0
335	20230803	141000	932298560	5020	5020	5020	5020	0
336	20230803	140900	932298560	5020	5020	5020	5020	0
337	20230803	140800	932298560	5020	5020	5020	5020	3
338	20230803	140700	932283500	5010	5010	5010	5010	6
339	20230803	140600	932253440	5010	5010	5010	5010	4
340	20230803	140500	932233400	5010	5010	5010	5010	10
341	20230803	140400	932183300	5010	5000	5010	5000	102
342	20230803	140300	931673280	5000	5000	5000	5000	0
343	20230803	140200	931673280	5000	5000	5000	5000	150
344	20230803	140100	930923280	5000	5000	5000	5000	0
345	20230803	140000	930923280	5000	5000	5000	5000	60
346	20230803	135900	930623280	5010	5010	5010	5010	0
347	20230803	135800	930623280	5010	5020	5020	4995	59
348	20230803	135700	930327605	5020	5010	5020	5010	101
349	20230803	135600	929821585	5020	5020	5020	5020	0
350	20230803	135500	929821585	5020	5020	5020	5020	0
351	20230803	135400	929821585	5020	5020	5020	5020	3
352	20230803	135300	929806525	5030	5030	5030	5030	0
353	20230803	135200	929806525	5030	5030	5030	5030	5
354	20230803	135100	929781375	5030	5030	5030	5030	0
355	20230803	135000	929781375	5030	5030	5030	5030	0
356	20230803	134900	929781375	5030	5020	5030	5020	30
357	20230803	134800	929630485	5030	5030	5030	5030	99
358	20230803	134700	929132515	5030	5010	5030	5000	1382
359	20230803	134600	922194945	5000	5010	5010	5000	1205
360	20230803	134500	916167895	5010	5010	5010	5000	822
361	20230803	134400	912054895	5010	5020	5020	5010	1278
362	20230803	134300	905651335	5030	5030	5030	5030	0
363	20230803	134200	905651335	5030	5020	5030	5020	22
364	20230803	134100	905540875	5010	5010	5010	5010	2513
365	20230803	134000	892950745	5000	5000	5000	5000	0
366	20230803	133900	892950745	5000	5000	5000	5000	55
367	20230803	133800	892675745	5000	5000	5000	5000	10
368	20230803	133700	892625745	5010	5000	5010	4985	192
369	20230803	133600	891665050	5010	4995	5010	4995	1663
370	20230803	133500	883350320	4995	4995	4995	4995	0
371	20230803	133400	883350320	4995	4985	5000	4985	104
372	20230803	133300	882830360	4985	4985	4985	4985	1
373	20230803	133200	882825375	5000	5000	5000	5000	1
374	20230803	133100	882820375	5000	4990	5000	4990	5
375	20230803	133000	882795385	5000	4990	5000	4990	9
376	20230803	132900	882750430	4995	4990	4995	4990	4
377	20230803	132800	882730455	5010	4980	5010	4980	901
378	20230803	132700	878243445	4980	4980	4980	4980	250
379	20230803	132600	876998445	4980	4980	4980	4980	3
380	20230803	132500	876983505	4980	4995	4995	4980	1948
381	20230803	132400	867268020	5010	5010	5010	5010	50
382	20230803	132300	867017520	5010	5010	5010	5010	1
383	20230803	132200	867012510	5010	4990	5010	4980	800
384	20230803	132100	863014315	4990	4990	4990	4990	104
385	20230803	132000	862495355	4995	5000	5000	4995	206
386	20230803	131900	861466370	4995	4995	4995	4995	1289
387	20230803	131800	855027815	5000	5000	5000	5000	1
388	20230803	131700	855022815	5010	5000	5010	4990	302
389	20230803	131600	853515765	5010	5000	5010	4990	662
390	20230803	131500	850211290	5010	5010	5020	5010	235
391	20230803	131400	849033920	5010	5010	5010	5010	22
392	20230803	131300	848923700	5000	4995	5000	4995	2696
393	20230803	131200	835445920	4995	4995	4995	4990	62
394	20230803	131100	835136280	4990	4990	4990	4990	352
395	20230803	131000	833379800	4990	4990	4990	4990	0
396	20230803	130900	833379800	4990	4990	4990	4990	0
397	20230803	130800	833379800	4990	4990	4990	4990	0
398	20230803	130700	833379800	4990	4990	4990	4990	0
399	20230803	130600	833379800	4990	4985	4990	4985	50
400	20230803	130500	833130500	4990	4990	4990	4990	0
401	20230803	130400	833130500	4990	4990	4990	4990	6
402	20230803	130300	833100560	4990	4990	4990	4990	1
403	20230803	130200	833095570	4990	4990	4990	4990	1
404	20230803	130100	833090580	4965	4980	4980	4960	256
405	20230803	130000	831818960	5000	5000	5000	5000	2
406	20230803	125900	831808960	5000	5000	5000	5000	0
407	20230803	125800	831808960	5000	4985	5000	4985	14
408	20230803	125700	831739095	4985	4985	4985	4985	7
409	20230803	125600	831704200	4985	4970	4985	4965	51
410	20230803	125500	831450955	4965	4965	4965	4965	0
411	20230803	125400	831450955	4965	4965	4965	4965	73
412	20230803	125300	831088510	4955	4955	4955	4955	0
413	20230803	125200	831088510	4955	4955	4955	4955	0
414	20230803	125100	831088510	4955	4985	4985	4955	1005
415	20230803	125000	826098235	4985	4980	4985	4980	111
416	20230803	124900	825545400	4995	4995	4995	4995	0
417	20230803	124800	825545400	4995	4995	4995	4995	200
418	20230803	124700	824546400	4995	4995	4995	4995	0
419	20230803	124600	824546400	4995	4995	4995	4995	119
420	20230803	124500	823951995	4995	5000	5000	4995	4
421	20230803	124400	823932000	5000	4990	5000	4990	29
422	20230803	124300	823787110	4990	4990	4990	4990	0
423	20230803	124200	823787110	4990	4990	4990	4990	0
424	20230803	124100	823787110	4990	4985	4990	4985	115
425	20230803	124000	823213270	4990	4990	4990	4990	0
426	20230803	123900	823213270	4990	4990	4990	4990	0
427	20230803	123800	823213270	4990	4990	4990	4990	1
428	20230803	123700	823208280	4980	4980	4980	4980	62
429	20230803	123600	822899520	4980	4980	4980	4980	0
430	20230803	123500	822899520	4980	4980	4980	4980	0
431	20230803	123400	822899520	4980	4980	4980	4980	0
432	20230803	123300	822899520	4980	4985	4985	4980	21
433	20230803	123200	822794935	4985	4985	4985	4985	0
434	20230803	123100	822794935	4985	4995	4995	4985	10
435	20230803	123000	822745020	4990	4990	4990	4990	0
436	20230803	122900	822745020	4990	4985	4990	4985	609
437	20230803	122800	819706150	4980	4980	4980	4980	108
438	20230803	122700	819168310	4980	4965	4980	4965	303
439	20230803	122600	817663180	4955	4955	4955	4955	1
440	20230803	122500	817658225	4955	4955	4955	4955	2
441	20230803	122400	817648315	4950	4945	4950	4945	323
442	20230803	122300	816051070	4960	4960	4960	4960	0
443	20230803	122200	816051070	4960	4960	4960	4960	345
444	20230803	122100	814339870	4960	4960	4960	4960	1
445	20230803	122000	814334910	4945	4950	4950	4945	25
446	20230803	121900	814211275	4950	4950	4950	4950	0
447	20230803	121800	814211275	4950	4950	4950	4950	0
448	20230803	121700	814211275	4950	4950	4950	4950	203
449	20230803	121600	813206425	4940	4940	4940	4940	0
450	20230803	121500	813206425	4940	4940	4940	4940	996
451	20230803	121400	808286185	4940	4940	4940	4940	4
452	20230803	121300	808266425	4950	4950	4950	4950	0
453	20230803	121200	808266425	4950	4950	4950	4930	4924
454	20230803	121100	783962775	4965	4965	4965	4965	1
455	20230803	121000	783957810	4950	4950	4950	4950	0
456	20230803	120900	783957810	4950	4950	4950	4950	0
457	20230803	120800	783957810	4950	4950	4950	4950	1
458	20230803	120700	783952860	4965	4965	4965	4965	0
459	20230803	120600	783952860	4965	4965	4965	4965	0
460	20230803	120500	783952860	4965	4955	4965	4955	52
461	20230803	120400	783695190	4965	4965	4965	4965	0
462	20230803	120300	783695190	4965	4955	4965	4940	1393
463	20230803	120200	776809925	4955	4955	4965	4955	10
464	20230803	120100	776760325	4965	4960	4965	4960	13
465	20230803	120000	776695830	4960	4960	4960	4960	12
466	20230803	115900	776636310	4960	4960	4960	4960	199
467	20230803	115800	775649270	4960	4960	4960	4960	0
468	20230803	115700	775649270	4960	4960	4960	4960	0
469	20230803	115600	775649270	4960	4955	4960	4955	204
470	20230803	115500	774638440	4945	4945	4945	4945	0
471	20230803	115400	774638440	4945	4950	4950	4945	3000
472	20230803	115300	759799755	4950	4950	4950	4950	266
473	20230803	115200	758483055	4945	4945	4945	4945	20
474	20230803	115100	758384155	4945	4945	4945	4945	1
475	20230803	115000	758379210	4945	4945	4945	4945	148
476	20230803	114900	757647350	4945	4945	4945	4945	1109
477	20230803	114800	752163345	4945	4945	4945	4945	0
478	20230803	114700	752163345	4945	4945	4945	4945	2
479	20230803	114600	752153455	4945	4950	4950	4945	2765
480	20230803	114500	738479615	4950	4950	4950	4950	25
481	20230803	114400	738355865	4950	4950	4950	4950	0
482	20230803	114300	738355865	4950	4945	4950	4945	8
483	20230803	114200	738316275	4945	4950	4950	4945	10
484	20230803	114100	738266820	4945	4945	4945	4945	0
485	20230803	114000	738266820	4945	4945	4945	4945	502
486	20230803	113900	735784430	4940	4940	4940	4940	187
487	20230803	113800	734860650	4950	4950	4950	4950	2
488	20230803	113700	734850750	4950	4950	4950	4950	10
489	20230803	113600	734801250	4940	4945	4945	4940	2026
490	20230803	113500	724791285	4950	4950	4950	4950	6
491	20230803	113400	724761585	4950	4950	4950	4950	17
492	20230803	113300	724677435	4950	4950	4950	4950	885
493	20230803	113200	720296685	4955	4960	4960	4955	3685
494	20230803	113100	702024815	4965	4965	4965	4960	210
495	20230803	113000	700982465	4965	4965	4965	4965	0
496	20230803	112900	700982465	4965	4965	4965	4965	0
497	20230803	112800	700982465	4965	4965	4965	4965	76
498	20230803	112700	700605125	4975	4975	4975	4975	0
499	20230803	112600	700605125	4975	4975	4975	4975	701
500	20230803	112500	697117650	4970	4965	4970	4960	1106
501	20230803	112400	691631250	4965	4970	4970	4965	28
502	20230803	112300	691492225	4975	4975	4975	4975	1
503	20230803	112200	691487250	4975	4975	4975	4975	10
504	20230803	112100	691437500	4975	4975	4975	4975	4
505	20230803	112000	691417600	4975	4960	4975	4955	5210
506	20230803	111900	665598705	4960	4960	4960	4960	0
507	20230803	111800	665598705	4960	4960	4960	4960	28
508	20230803	111700	665459825	4960	4960	4960	4960	618
509	20230803	111600	662394545	4965	4965	4965	4960	2565
510	20230803	111500	649669290	4965	4965	4965	4965	21
511	20230803	111400	649565025	4965	4965	4965	4960	127
512	20230803	111300	648934960	4960	4960	4960	4960	621
513	20230803	111200	645854800	4975	4975	4975	4975	0
514	20230803	111100	645854800	4975	4970	4975	4955	6171
515	20230803	111000	615268060	4980	4980	4980	4980	3
516	20230803	110900	615253120	4980	4980	4980	4980	252
517	20230803	110800	613998160	4980	4980	4980	4980	0
518	20230803	110700	613998160	4980	4970	4980	4970	10
519	20230803	110600	613948370	4970	4960	4980	4960	7
520	20230803	110500	613913560	4980	4980	4980	4980	1
521	20230803	110400	613908580	4950	4950	4950	4950	0
522	20230803	110300	613908580	4950	4965	4970	4950	3003
523	20230803	110200	598998890	4940	4940	4950	4940	2933
524	20230803	110100	584485115	4940	4940	4940	4940	30
525	20230803	110000	584336915	4945	4970	4970	4935	5332
526	20230803	105900	557973835	4955	4955	4955	4955	150
527	20230803	105800	557230585	4955	4955	4955	4955	5
528	20230803	105700	557205810	4955	4960	4975	4955	151
529	20230803	105600	556457235	4960	4960	4960	4960	58
530	20230803	105500	556169555	4965	4965	4965	4965	10
531	20230803	105400	556119905	4965	4960	4965	4955	876
532	20230803	105300	551775180	4965	4965	4965	4965	583
533	20230803	105200	548880585	4965	4975	4975	4965	5174
534	20230803	105100	523170270	4980	4985	4985	4975	2458
535	20230803	105000	510941665	4980	4985	4985	4980	1846
536	20230803	104900	501748570	4980	4980	4980	4980	119
537	20230803	104800	501155950	5010	5000	5010	5000	200
538	20230803	104700	500155100	4980	4980	4980	4980	823
539	20230803	104600	496056560	4980	4980	4980	4980	0
540	20230803	104500	496056560	4980	4985	4985	4980	17
541	20230803	104400	495971870	4980	4985	4985	4980	78
542	20230803	104300	495583180	4985	4985	4985	4980	193
543	20230803	104200	494621575	4985	4985	4985	4985	5
544	20230803	104100	494596650	4985	4985	4985	4985	20
545	20230803	104000	494496950	4985	4985	4985	4985	0
546	20230803	103900	494496950	4985	4985	4985	4985	1000
547	20230803	103800	489511950	4980	4980	4980	4980	259
548	20230803	103700	488222130	4980	4990	4990	4980	6118
549	20230803	103600	457733230	4995	4995	4995	4995	89
550	20230803	103500	457288675	4995	4995	4995	4995	1
551	20230803	103400	457283680	4995	4995	4995	4995	0
552	20230803	103300	457283680	4995	4995	4995	4995	1666
553	20230803	103200	448962010	5000	5000	5000	5000	415
554	20230803	103100	446887010	5000	5000	5000	5000	4
555	20230803	103000	446867010	5000	5010	5010	5000	3051
556	20230803	102900	431611500	5010	5010	5010	5010	0
557	20230803	102800	431611500	5010	5010	5010	5010	0
558	20230803	102700	431611500	5010	5040	5040	5010	1501
559	20230803	102600	424091460	5010	5030	5030	5010	1860
560	20230803	102500	414761760	5040	5040	5040	5040	0
561	20230803	102400	414761760	5040	5040	5040	5040	2
562	20230803	102300	414751680	5040	5030	5040	5010	352
563	20230803	102200	412984640	5030	5030	5030	5030	2010
564	20230803	102100	402874340	5020	5030	5030	5020	225
565	20230803	102000	401744830	5030	5030	5030	5030	291
566	20230803	101900	400281100	5040	5020	5040	5020	1904
567	20230803	101800	390722940	5040	5040	5040	5040	20
568	20230803	101700	390622140	5040	5010	5040	5010	3882
569	20230803	101600	371136490	5000	5000	5000	5000	35
570	20230803	101500	370961490	5010	5020	5020	5000	218
571	20230803	101400	369871370	5000	5000	5000	5000	1579
572	20230803	101300	361976370	5000	5000	5000	5000	1122
573	20230803	101200	356366370	5010	5020	5020	5000	1960
574	20230803	101100	346558630	5020	5020	5020	5020	0
575	20230803	101000	346558630	5020	5020	5020	5020	0
576	20230803	100900	346558630	5020	5020	5020	5020	0
577	20230803	100800	346558630	5020	5020	5020	5020	119
578	20230803	100700	345961250	5020	5020	5020	5020	0
579	20230803	100600	345961250	5020	5030	5030	5020	1004
580	20230803	100500	340916160	5030	5030	5030	5030	8
581	20230803	100400	340875920	5020	5010	5030	5010	989
582	20230803	100300	335915000	5020	5020	5020	5020	251
583	20230803	100200	334654980	5040	5040	5040	5040	50
584	20230803	100100	334402980	5040	5030	5040	5010	153
585	20230803	100000	333635640	5040	5010	5040	5010	106
586	20230803	095900	333104550	5020	5020	5020	5010	206
587	20230803	095800	332072460	5030	5030	5030	5030	0
588	20230803	095700	332072460	5030	5040	5040	5030	52
589	20230803	095600	331810890	5030	5030	5030	5010	802
590	20230803	095500	327792180	5040	5030	5040	5030	15
591	20230803	095400	327716590	5030	5030	5030	5030	1
592	20230803	095300	327711560	5020	5020	5020	5020	1
593	20230803	095200	327706540	5040	5020	5040	5020	3
594	20230803	095100	327691450	5040	5030	5040	5030	2
595	20230803	095000	327681380	5020	5020	5020	5020	4
596	20230803	094900	327661300	5050	5050	5050	5050	0
597	20230803	094800	327661300	5050	5050	5050	5050	51
598	20230803	094700	327403750	5010	5030	5030	5010	253
599	20230803	094600	326134750	5040	5040	5040	5040	27
600	20230803	094500	325998670	5040	5050	5060	5040	504
601	20230803	094400	323458470	5050	5050	5060	5000	3935
602	20230803	094300	303734820	5050	5050	5050	5050	35
603	20230803	094200	303558070	5050	5050	5050	5050	4
604	20230803	094100	303537870	5050	5050	5050	5050	1005
605	20230803	094000	298462620	5050	5020	5050	5020	384
606	20230803	093900	296533890	5020	5050	5050	5020	400
607	20230803	093800	294519890	5020	5030	5030	5020	1544
608	20230803	093700	286756260	5050	5040	5050	5030	53
609	20230803	093600	286488660	5030	5030	5030	5030	99
610	20230803	093500	285990690	5060	5040	5060	5040	430
611	20230803	093400	283823470	5040	5040	5040	5040	50
612	20230803	093300	283571470	5040	5040	5040	5040	21
613	20230803	093200	283465630	5040	5040	5040	5040	31
614	20230803	093100	283309390	5040	5060	5060	5040	999
615	20230803	093000	278273830	5060	5070	5070	5050	1997
616	20230803	092900	268187910	5070	5070	5070	5070	20
617	20230803	092800	268086510	5070	5040	5070	5040	28
618	20230803	092700	267944980	5060	5050	5060	5030	1629
619	20230803	092600	259720250	5050	5050	5050	5050	1973
620	20230803	092500	249756600	5040	5050	5050	5040	1102
621	20230803	092400	244202320	5040	5040	5040	5030	733
622	20230803	092300	240511880	5040	5040	5040	5040	103
623	20230803	092200	239992760	5030	5030	5040	5030	3770
624	20230803	092100	221006320	5030	5010	5030	4995	356
625	20230803	092000	219224970	5020	4980	5020	4980	2437
626	20230803	091900	207060345	4980	4980	4980	4970	1139
627	20230803	091800	201397230	4975	4985	4985	4970	4295
628	20230803	091700	180017675	4985	4985	4985	4985	251
629	20230803	091600	178766440	4990	4990	4990	4980	1855
630	20230803	091500	169518465	4990	4995	5000	4990	572
631	20230803	091400	166658920	5000	5000	5000	5000	225
632	20230803	091300	165533920	4995	4995	4995	4995	141
633	20230803	091200	164829625	4995	4995	4995	4990	5358
634	20230803	091100	138075670	4995	4995	4995	4995	250
635	20230803	091000	136826920	4995	4995	4995	4995	1060
636	20230803	090900	131532220	4990	5000	5000	4990	2585
637	20230803	090800	118609695	5040	5020	5040	5000	1181
638	20230803	090700	112694285	5010	5000	5050	5000	4317
639	20230803	090600	91074305	4995	4995	5010	4995	1109
640	20230803	090500	85529825	5010	5020	5020	4995	4569
641	20230803	090400	62674730	5020	5030	5070	5010	2644
642	20230803	090300	49405540	5030	5070	5070	5030	177
643	20230803	090200	48515150	5070	5100	5120	5010	6274
644	20230803	090100	16868500	5120	5120	5120	5090	37
645	20230803	090000	16679930	5090	5090	5090	5090	3277