KissMeData/094480/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	194300	554097990	5030	5030	5030	5030	3841
3	20230809	194200	554097990	5030	5030	5030	5030	0
4	20230809	194100	554097990	5030	5030	5030	5030	0
5	20230809	194000	554097990	5030	5030	5030	5030	0
6	20230809	193900	554097990	5030	5030	5030	5030	0
7	20230809	193800	554097990	5030	5030	5030	5030	0
8	20230809	193700	554097990	5030	5030	5030	5030	0
9	20230809	193600	554097990	5030	5030	5030	5030	0
10	20230809	193500	554097990	5030	5030	5030	5030	0
11	20230809	193400	554097990	5030	5030	5030	5030	0
12	20230809	193300	554097990	5030	5030	5030	5030	0
13	20230809	193200	554097990	5030	5030	5030	5030	0
14	20230809	193100	554097990	5030	5030	5030	5030	0
15	20230809	193000	554097990	5030	5030	5030	5030	0
16	20230809	192900	554097990	5030	5030	5030	5030	0
17	20230809	192800	554097990	5030	5030	5030	5030	0
18	20230809	192700	554097990	5030	5030	5030	5030	0
19	20230809	192600	554097990	5030	5030	5030	5030	0
20	20230809	192500	554097990	5030	5030	5030	5030	0
21	20230809	192400	554097990	5030	5030	5030	5030	0
22	20230809	192300	554097990	5030	5030	5030	5030	0
23	20230809	192200	554097990	5030	5030	5030	5030	0
24	20230809	192100	554097990	5030	5030	5030	5030	0
25	20230809	192000	554097990	5030	5030	5030	5030	0
26	20230809	191900	554097990	5030	5030	5030	5030	0
27	20230809	191800	554097990	5030	5030	5030	5030	0
28	20230809	191700	554097990	5030	5030	5030	5030	0
29	20230809	191600	554097990	5030	5030	5030	5030	0
30	20230809	191500	554097990	5030	5030	5030	5030	0
31	20230809	191400	554097990	5030	5030	5030	5030	0
32	20230809	191300	554097990	5030	5030	5030	5030	3841
33	20230809	191200	554097990	5030	5030	5030	5030	0
34	20230809	191100	554097990	5030	5030	5030	5030	0
35	20230809	191000	554097990	5030	5030	5030	5030	0
36	20230809	190900	554097990	5030	5030	5030	5030	0
37	20230809	190800	554097990	5030	5030	5030	5030	0
38	20230809	190700	554097990	5030	5030	5030	5030	0
39	20230809	190600	554097990	5030	5030	5030	5030	0
40	20230809	190500	554097990	5030	5030	5030	5030	0
41	20230809	190400	554097990	5030	5030	5030	5030	0
42	20230809	190300	554097990	5030	5030	5030	5030	0
43	20230809	190200	554097990	5030	5030	5030	5030	0
44	20230809	190100	554097990	5030	5030	5030	5030	0
45	20230809	190000	554097990	5030	5030	5030	5030	0
46	20230809	185900	554097990	5030	5030	5030	5030	0
47	20230809	185800	554097990	5030	5030	5030	5030	0
48	20230809	185700	554097990	5030	5030	5030	5030	0
49	20230809	185600	554097990	5030	5030	5030	5030	0
50	20230809	185500	554097990	5030	5030	5030	5030	0
51	20230809	185400	554097990	5030	5030	5030	5030	0
52	20230809	185300	554097990	5030	5030	5030	5030	0
53	20230809	185200	554097990	5030	5030	5030	5030	0
54	20230809	185100	554097990	5030	5030	5030	5030	0
55	20230809	185000	554097990	5030	5030	5030	5030	0
56	20230809	184900	554097990	5030	5030	5030	5030	0
57	20230809	184800	554097990	5030	5030	5030	5030	0
58	20230809	184700	554097990	5030	5030	5030	5030	0
59	20230809	184600	554097990	5030	5030	5030	5030	0
60	20230809	184500	554097990	5030	5030	5030	5030	0
61	20230809	184400	554097990	5030	5030	5030	5030	0
62	20230809	184300	554097990	5030	5030	5030	5030	3841
63	20230809	184200	554097990	5030	5030	5030	5030	0
64	20230809	184100	554097990	5030	5030	5030	5030	0
65	20230809	184000	554097990	5030	5030	5030	5030	0
66	20230809	183900	554097990	5030	5030	5030	5030	0
67	20230809	183800	554097990	5030	5030	5030	5030	0
68	20230809	183700	554097990	5030	5030	5030	5030	0
69	20230809	183600	554097990	5030	5030	5030	5030	0
70	20230809	183500	554097990	5030	5030	5030	5030	0
71	20230809	183400	554097990	5030	5030	5030	5030	0
72	20230809	183300	554097990	5030	5030	5030	5030	0
73	20230809	183200	554097990	5030	5030	5030	5030	0
74	20230809	183100	554097990	5030	5030	5030	5030	0
75	20230809	183000	554097990	5030	5030	5030	5030	0
76	20230809	182900	554097990	5030	5030	5030	5030	0
77	20230809	182800	554097990	5030	5030	5030	5030	0
78	20230809	182700	554097990	5030	5030	5030	5030	0
79	20230809	182600	554097990	5030	5030	5030	5030	0
80	20230809	182500	554097990	5030	5030	5030	5030	0
81	20230809	182400	554097990	5030	5030	5030	5030	0
82	20230809	182300	554097990	5030	5030	5030	5030	0
83	20230809	182200	554097990	5030	5030	5030	5030	0
84	20230809	182100	554097990	5030	5030	5030	5030	0
85	20230809	182000	554097990	5030	5030	5030	5030	0
86	20230809	181900	554097990	5030	5030	5030	5030	0
87	20230809	181800	554097990	5030	5030	5030	5030	0
88	20230809	181700	554097990	5030	5030	5030	5030	0
89	20230809	181600	554097990	5030	5030	5030	5030	0
90	20230809	181500	554097990	5030	5030	5030	5030	0
91	20230809	181400	554097990	5030	5030	5030	5030	0
92	20230809	181300	554097990	5030	5030	5030	5030	3841
93	20230809	181200	554097990	5030	5030	5030	5030	0
94	20230809	181100	554097990	5030	5030	5030	5030	0
95	20230809	181000	554097990	5030	5030	5030	5030	0
96	20230809	180900	554097990	5030	5030	5030	5030	0
97	20230809	180800	554097990	5030	5030	5030	5030	0
98	20230809	180700	554097990	5030	5030	5030	5030	0
99	20230809	180600	554097990	5030	5030	5030	5030	0
100	20230809	180500	554097990	5030	5030	5030	5030	0
101	20230809	180400	554097990	5030	5030	5030	5030	0
102	20230809	180300	554097990	5030	5030	5030	5030	0
103	20230809	180200	554097990	5030	5030	5030	5030	0
104	20230809	180100	554097990	5030	5030	5030	5030	0
105	20230809	180000	554097990	5030	5030	5030	5030	0
106	20230809	175900	554097990	5030	5030	5030	5030	0
107	20230809	175800	554097990	5030	5030	5030	5030	0
108	20230809	175700	554097990	5030	5030	5030	5030	0
109	20230809	175600	554097990	5030	5030	5030	5030	0
110	20230809	175500	554097990	5030	5030	5030	5030	0
111	20230809	175400	554097990	5030	5030	5030	5030	0
112	20230809	175300	554097990	5030	5030	5030	5030	0
113	20230809	175200	554097990	5030	5030	5030	5030	0
114	20230809	175100	554097990	5030	5030	5030	5030	0
115	20230809	175000	554097990	5030	5030	5030	5030	0
116	20230809	174900	554097990	5030	5030	5030	5030	0
117	20230809	174800	554097990	5030	5030	5030	5030	0
118	20230809	174700	554097990	5030	5030	5030	5030	0
119	20230809	174600	554097990	5030	5030	5030	5030	0
120	20230809	174500	554097990	5030	5030	5030	5030	0
121	20230809	174400	554097990	5030	5030	5030	5030	0
122	20230809	174300	554097990	5030	5030	5030	5030	3841
123	20230809	174200	554097990	5030	5030	5030	5030	0
124	20230809	174100	554097990	5030	5030	5030	5030	0
125	20230809	174000	554097990	5030	5030	5030	5030	0
126	20230809	173900	554097990	5030	5030	5030	5030	0
127	20230809	173800	554097990	5030	5030	5030	5030	0
128	20230809	173700	554097990	5030	5030	5030	5030	0
129	20230809	173600	554097990	5030	5030	5030	5030	0
130	20230809	173500	554097990	5030	5030	5030	5030	0
131	20230809	173400	554097990	5030	5030	5030	5030	0
132	20230809	173300	554097990	5030	5030	5030	5030	0
133	20230809	173200	554097990	5030	5030	5030	5030	0
134	20230809	173100	554097990	5030	5030	5030	5030	0
135	20230809	173000	554097990	5030	5030	5030	5030	0
136	20230809	172900	554097990	5030	5030	5030	5030	0
137	20230809	172800	554097990	5030	5030	5030	5030	0
138	20230809	172700	554097990	5030	5030	5030	5030	0
139	20230809	172600	554097990	5030	5030	5030	5030	0
140	20230809	172500	554097990	5030	5030	5030	5030	0
141	20230809	172400	554097990	5030	5030	5030	5030	0
142	20230809	172300	554097990	5030	5030	5030	5030	0
143	20230809	172200	554097990	5030	5030	5030	5030	0
144	20230809	172100	554097990	5030	5030	5030	5030	0
145	20230809	172000	554097990	5030	5030	5030	5030	0
146	20230809	171900	554097990	5030	5030	5030	5030	0
147	20230809	171800	554097990	5030	5030	5030	5030	0
148	20230809	171700	554097990	5030	5030	5030	5030	0
149	20230809	171600	554097990	5030	5030	5030	5030	0
150	20230809	171500	554097990	5030	5030	5030	5030	0
151	20230809	171400	554097990	5030	5030	5030	5030	0
152	20230809	171300	554097990	5030	5030	5030	5030	3841
153	20230809	171200	554097990	5030	5030	5030	5030	0
154	20230809	171100	554097990	5030	5030	5030	5030	0
155	20230809	171000	554097990	5030	5030	5030	5030	0
156	20230809	170900	554097990	5030	5030	5030	5030	0
157	20230809	170800	554097990	5030	5030	5030	5030	0
158	20230809	170700	554097990	5030	5030	5030	5030	0
159	20230809	170600	554097990	5030	5030	5030	5030	0
160	20230809	170500	554097990	5030	5030	5030	5030	0
161	20230809	170400	554097990	5030	5030	5030	5030	0
162	20230809	170300	554097990	5030	5030	5030	5030	0
163	20230809	170200	554097990	5030	5030	5030	5030	0
164	20230809	170100	554097990	5030	5030	5030	5030	0
165	20230809	170000	554097990	5030	5030	5030	5030	0
166	20230809	165900	554097990	5030	5030	5030	5030	0
167	20230809	165800	554097990	5030	5030	5030	5030	0
168	20230809	165700	554097990	5030	5030	5030	5030	0
169	20230809	165600	554097990	5030	5030	5030	5030	0
170	20230809	165500	554097990	5030	5030	5030	5030	0
171	20230809	165400	554097990	5030	5030	5030	5030	0
172	20230809	165300	554097990	5030	5030	5030	5030	0
173	20230809	165200	554097990	5030	5030	5030	5030	0
174	20230809	165100	554097990	5030	5030	5030	5030	0
175	20230809	165000	554097990	5030	5030	5030	5030	0
176	20230809	164900	554097990	5030	5030	5030	5030	0
177	20230809	164800	554097990	5030	5030	5030	5030	0
178	20230809	164700	554097990	5030	5030	5030	5030	0
179	20230809	164600	554097990	5030	5030	5030	5030	0
180	20230809	164500	554097990	5030	5030	5030	5030	0
181	20230809	164400	554097990	5030	5030	5030	5030	0
182	20230809	164300	554097990	5030	5030	5030	5030	3841
183	20230809	164200	554097990	5030	5030	5030	5030	0
184	20230809	164100	554097990	5030	5030	5030	5030	0
185	20230809	164000	554097990	5030	5030	5030	5030	0
186	20230809	163900	554097990	5030	5030	5030	5030	0
187	20230809	163800	554097990	5030	5030	5030	5030	0
188	20230809	163700	554097990	5030	5030	5030	5030	0
189	20230809	163600	554097990	5030	5030	5030	5030	0
190	20230809	163500	554097990	5030	5030	5030	5030	0
191	20230809	163400	554097990	5030	5030	5030	5030	0
192	20230809	163300	554097990	5030	5030	5030	5030	0
193	20230809	163200	554097990	5030	5030	5030	5030	0
194	20230809	163100	554097990	5030	5030	5030	5030	0
195	20230809	163000	554097990	5030	5030	5030	5030	0
196	20230809	162900	554097990	5030	5030	5030	5030	0
197	20230809	162800	554097990	5030	5030	5030	5030	0
198	20230809	162700	554097990	5030	5030	5030	5030	0
199	20230809	162600	554097990	5030	5030	5030	5030	0
200	20230809	162500	554097990	5030	5030	5030	5030	0
201	20230809	162400	554097990	5030	5030	5030	5030	0
202	20230809	162300	554097990	5030	5030	5030	5030	0
203	20230809	162200	554097990	5030	5030	5030	5030	0
204	20230809	162100	554097990	5030	5030	5030	5030	0
205	20230809	162000	554097990	5030	5030	5030	5030	0
206	20230809	161900	554097990	5030	5030	5030	5030	0
207	20230809	161800	554097990	5030	5030	5030	5030	0
208	20230809	161700	554097990	5030	5030	5030	5030	0
209	20230809	161600	554097990	5030	5030	5030	5030	0
210	20230809	161500	554097990	5030	5030	5030	5030	0
211	20230809	161400	554097990	5030	5030	5030	5030	0
212	20230809	161300	554097990	5030	5030	5030	5030	3841
213	20230809	161200	554097990	5030	5030	5030	5030	0
214	20230809	161100	554097990	5030	5030	5030	5030	0
215	20230809	161000	554097990	5030	5030	5030	5030	0
216	20230809	160900	554097990	5030	5030	5030	5030	0
217	20230809	160800	554097990	5030	5030	5030	5030	0
218	20230809	160700	554097990	5030	5030	5030	5030	0
219	20230809	160600	554097990	5030	5030	5030	5030	0
220	20230809	160500	554097990	5030	5030	5030	5030	0
221	20230809	160400	554097990	5030	5030	5030	5030	0
222	20230809	160300	554097990	5030	5030	5030	5030	0
223	20230809	160200	554097990	5030	5030	5030	5030	0
224	20230809	160100	554097990	5030	5030	5030	5030	0
225	20230809	160000	554097990	5030	5030	5030	5030	0
226	20230809	155900	554097990	5030	5030	5030	5030	0
227	20230809	155800	554097990	5030	5030	5030	5030	0
228	20230809	155700	554097990	5030	5030	5030	5030	0
229	20230809	155600	554097990	5030	5030	5030	5030	0
230	20230809	155500	554097990	5030	5030	5030	5030	0
231	20230809	155400	554097990	5030	5030	5030	5030	0
232	20230809	155300	554097990	5030	5030	5030	5030	0
233	20230809	155200	554097990	5030	5030	5030	5030	0
234	20230809	155100	554097990	5030	5030	5030	5030	0
235	20230809	155000	554097990	5030	5030	5030	5030	0
236	20230809	154900	554097990	5030	5030	5030	5030	0
237	20230809	154800	554097990	5030	5030	5030	5030	0
238	20230809	154700	554097990	5030	5030	5030	5030	0
239	20230809	154600	554097990	5030	5030	5030	5030	0
240	20230809	154500	554097990	5030	5030	5030	5030	0
241	20230809	154400	554097990	5030	5030	5030	5030	0
242	20230809	154300	554097990	5030	5030	5030	5030	3841
243	20230809	154200	554097990	5030	5030	5030	5030	0
244	20230809	154100	554097990	5030	5030	5030	5030	0
245	20230809	154000	554097990	5030	5030	5030	5030	0
246	20230809	153900	554097990	5030	5030	5030	5030	0
247	20230809	153800	554097990	5030	5030	5030	5030	0
248	20230809	153700	554097990	5030	5030	5030	5030	0
249	20230809	153600	554097990	5030	5030	5030	5030	0
250	20230809	153500	554097990	5030	5030	5030	5030	0
251	20230809	153400	554097990	5030	5030	5030	5030	0
252	20230809	153300	554097990	5030	5030	5030	5030	0
253	20230809	153200	554097990	5030	5030	5030	5030	0
254	20230809	153100	554097990	5030	5030	5030	5030	0
255	20230809	153000	554097990	5030	5030	5030	5030	3841
256	20230809	152900	534777760	5030	5030	5030	5030	0
257	20230809	152800	534777760	5030	5030	5030	5030	0
258	20230809	152700	534777760	5030	5030	5030	5030	0
259	20230809	152600	534777760	5030	5030	5030	5030	0
260	20230809	152500	534777760	5030	5030	5030	5030	0
261	20230809	152400	534777760	5030	5030	5030	5030	0
262	20230809	152300	534777760	5030	5030	5030	5030	0
263	20230809	152200	534777760	5030	5030	5030	5030	0
264	20230809	152100	534777760	5030	5030	5030	5030	0
265	20230809	152000	534777760	5030	5030	5030	5030	0
266	20230809	151900	534777760	5030	5050	5050	5030	1442
267	20230809	151800	527502640	5050	5030	5050	5030	1471
268	20230809	151700	520089090	5050	5050	5050	5040	378
269	20230809	151600	518182190	5050	5040	5050	5030	1048
270	20230809	151500	512899850	5040	5040	5040	5040	200
271	20230809	151400	511891850	5040	5040	5040	5040	0
272	20230809	151300	511891850	5040	5030	5040	5030	362
273	20230809	151200	510068860	5030	5030	5030	5030	1
274	20230809	151100	510063830	5040	5020	5040	5020	120
275	20230809	151000	509461390	5040	5040	5040	5040	263
276	20230809	150900	508135870	5040	5030	5040	5030	1590
277	20230809	150800	500122570	5040	5040	5040	5040	206
278	20230809	150700	499084330	5020	5040	5040	5020	25
279	20230809	150600	498958760	5020	5040	5040	5020	146
280	20230809	150500	498225700	5040	5030	5040	5030	1424
281	20230809	150400	491062780	5020	5020	5030	5020	104
282	20230809	150300	490540670	5030	5010	5030	5010	3927
283	20230809	150200	470844310	5010	5000	5010	5000	1967
284	20230809	150100	461009270	5000	5000	5000	5000	0
285	20230809	150000	461009270	5000	5000	5000	5000	5
286	20230809	145900	460984270	4995	4995	4995	4995	505
287	20230809	145800	458461795	5000	5000	5000	5000	0
288	20230809	145700	458461795	5000	5000	5000	5000	194
289	20230809	145600	457491795	5000	4990	5000	4990	1138
290	20230809	145500	451807550	4985	4995	4995	4985	17
291	20230809	145400	451722785	4990	4990	4990	4990	75
292	20230809	145300	451348535	4990	4990	4990	4990	100
293	20230809	145200	450849535	4990	4990	4990	4990	50
294	20230809	145100	450600035	4990	4990	4990	4990	0
295	20230809	145000	450600035	4990	4990	4995	4990	5
296	20230809	144900	450575080	4995	4995	4995	4995	0
297	20230809	144800	450575080	4995	4995	4995	4995	1
298	20230809	144700	450570085	4995	4995	4995	4995	10
299	20230809	144600	450520135	4995	4995	4995	4995	0
300	20230809	144500	450520135	4995	4995	4995	4995	0
301	20230809	144400	450520135	4995	4995	4995	4995	0
302	20230809	144300	450520135	4995	4995	4995	4995	1
303	20230809	144200	450515140	4985	4985	4985	4985	905
304	20230809	144100	446003715	4990	4990	4990	4990	100
305	20230809	144000	445504715	4995	4995	4995	4995	0
306	20230809	143900	445504715	4995	4995	4995	4995	501
307	20230809	143800	443002220	4985	4990	4990	4985	491
308	20230809	143700	440553315	4995	4995	4995	4995	0
309	20230809	143600	440553315	4995	4995	4995	4995	2
310	20230809	143500	440543325	4995	4995	4995	4995	100
311	20230809	143400	440043825	4995	4995	4995	4995	700
312	20230809	143300	436547325	4995	4995	4995	4995	2
313	20230809	143200	436537335	4995	4995	4995	4995	0
314	20230809	143100	436537335	4995	4995	4995	4995	0
315	20230809	143000	436537335	4995	4995	4995	4995	0
316	20230809	142900	436537335	4995	4995	4995	4995	10
317	20230809	142800	436487385	4995	4995	4995	4995	0
318	20230809	142700	436487385	4995	4990	4995	4990	123
319	20230809	142600	435873605	4990	4990	4990	4990	1
320	20230809	142500	435868615	4995	4995	4995	4995	0
321	20230809	142400	435868615	4995	4995	4995	4995	0
322	20230809	142300	435868615	4995	4995	4995	4995	5
323	20230809	142200	435843640	4995	4995	4995	4995	153
324	20230809	142100	435079405	4990	4990	4990	4990	151
325	20230809	142000	434325915	4990	4990	4990	4990	5
326	20230809	141900	434300965	4995	4995	4995	4995	2
327	20230809	141800	434290975	4995	4995	4995	4995	262
328	20230809	141700	432982285	4995	4995	4995	4995	0
329	20230809	141600	432982285	4995	4995	4995	4995	1017
330	20230809	141500	427902370	4990	4990	4990	4990	328
331	20230809	141400	426265650	4990	4990	4990	4990	1000
332	20230809	141300	421275650	4985	4985	4985	4985	0
333	20230809	141200	421275650	4985	4985	4985	4985	800
334	20230809	141100	417287650	4985	4985	4985	4985	0
335	20230809	141000	417287650	4985	4985	4985	4985	1
336	20230809	140900	417282665	4990	4990	4990	4990	0
337	20230809	140800	417282665	4990	4990	4990	4990	0
338	20230809	140700	417282665	4990	4990	4990	4990	1
339	20230809	140600	417277675	4985	4985	4985	4985	2
340	20230809	140500	417267705	4995	4995	4995	4995	0
341	20230809	140400	417267705	4995	4995	4995	4995	0
342	20230809	140300	417267705	4995	4995	4995	4995	147
343	20230809	140200	416533440	5000	5000	5000	5000	0
344	20230809	140100	416533440	5000	5000	5000	5000	0
345	20230809	140000	416533440	5000	5000	5000	5000	0
346	20230809	135900	416533440	5000	5000	5000	5000	0
347	20230809	135800	416533440	5000	5000	5000	5000	0
348	20230809	135700	416533440	5000	5000	5000	5000	0
349	20230809	135600	416533440	5000	5000	5000	5000	0
350	20230809	135500	416533440	5000	5000	5000	5000	0
351	20230809	135400	416533440	5000	4990	5000	4990	103
352	20230809	135300	416019440	5000	5000	5000	5000	6
353	20230809	135200	415989440	5000	5000	5000	5000	20
354	20230809	135100	415889440	5000	5000	5000	5000	0
355	20230809	135000	415889440	5000	5000	5000	5000	1
356	20230809	134900	415884440	4995	4995	4995	4995	8
357	20230809	134800	415844480	4990	4990	4990	4990	0
358	20230809	134700	415844480	4990	4990	4990	4980	1330
359	20230809	134600	409212370	4995	4995	4995	4995	0
360	20230809	134500	409212370	4995	4995	4995	4995	2
361	20230809	134400	409202380	5000	5000	5000	5000	0
362	20230809	134300	409202380	5000	5000	5000	5000	0
363	20230809	134200	409202380	5000	5000	5000	5000	10
364	20230809	134100	409152380	5000	5000	5000	5000	0
365	20230809	134000	409152380	5000	5000	5000	5000	100
366	20230809	133900	408652380	5000	5000	5000	5000	0
367	20230809	133800	408652380	5000	5000	5000	5000	0
368	20230809	133700	408652380	5000	4995	5000	4995	76
369	20230809	133600	408272755	4995	4995	4995	4995	500
370	20230809	133500	405775255	5000	4990	5000	4990	2
371	20230809	133400	405765265	5010	5010	5010	5010	0
372	20230809	133300	405765265	5010	5010	5010	5010	0
373	20230809	133200	405765265	5010	5010	5010	5010	0
374	20230809	133100	405765265	5010	5010	5010	5010	0
375	20230809	133000	405765265	5010	5010	5010	5010	100
376	20230809	132900	405264265	5010	4990	5010	4975	57
377	20230809	132800	404979870	5010	5010	5010	5010	0
378	20230809	132700	404979870	5010	5010	5010	5010	0
379	20230809	132600	404979870	5010	5010	5010	5010	100
380	20230809	132500	404478870	5010	5000	5010	4970	1001
381	20230809	132400	399497065	5000	5000	5000	5000	35
382	20230809	132300	399322065	5010	5010	5010	5010	0
383	20230809	132200	399322065	5010	5010	5010	5010	1
384	20230809	132100	399317055	5010	5010	5010	5010	1
385	20230809	132000	399312045	5010	5000	5010	5000	4
386	20230809	131900	399292025	4995	5000	5000	4995	19
387	20230809	131800	399197110	5010	5010	5010	5010	1
388	20230809	131700	399192100	5020	5020	5020	4970	1169
389	20230809	131600	393355925	5020	5020	5020	5020	301
390	20230809	131500	391844905	5020	5020	5020	5020	0
391	20230809	131400	391844905	5020	5020	5020	5020	154
392	20230809	131300	391071825	5020	5020	5020	4990	608
393	20230809	131200	388019695	5020	5020	5030	5020	1495
394	20230809	131100	380514785	5020	5020	5020	5020	0
395	20230809	131000	380514785	5020	5020	5020	5020	105
396	20230809	130900	379987685	5020	5000	5020	5000	5866
397	20230809	130800	350657045	4995	4995	4995	4995	700
398	20230809	130700	347160545	4990	4990	4990	4990	14
399	20230809	130600	347090685	4990	4970	4990	4970	4762
400	20230809	130500	323380600	4970	4970	4980	4970	1403
401	20230809	130400	316407660	4980	4980	4980	4980	0
402	20230809	130300	316407660	4980	4980	4980	4980	20
403	20230809	130200	316308060	4980	4970	4980	4970	2
404	20230809	130100	316298110	4980	4980	4980	4980	0
405	20230809	130000	316298110	4980	4980	4980	4980	5
406	20230809	125900	316273210	4980	4980	4980	4980	0
407	20230809	125800	316273210	4980	4980	4980	4980	0
408	20230809	125700	316273210	4980	4970	4980	4970	316
409	20230809	125600	314701530	4980	4980	4980	4980	0
410	20230809	125500	314701530	4980	4980	4980	4980	31
411	20230809	125400	314547150	4980	4980	4980	4980	150
412	20230809	125300	313800150	4980	4980	4980	4980	0
413	20230809	125200	313800150	4980	4980	4980	4980	100
414	20230809	125100	313302150	4980	4980	4980	4980	1
415	20230809	125000	313297170	4965	4965	4965	4965	0
416	20230809	124900	313297170	4965	4965	4965	4965	0
417	20230809	124800	313297170	4965	4980	4980	4965	272
418	20230809	124700	311946450	4980	4980	4980	4980	0
419	20230809	124600	311946450	4980	4980	4980	4980	0
420	20230809	124500	311946450	4980	4980	4980	4980	0
421	20230809	124400	311946450	4980	4980	4980	4980	1
422	20230809	124300	311941470	4980	4980	4980	4980	0
423	20230809	124200	311941470	4980	4980	4980	4980	1
424	20230809	124100	311936490	4980	4980	4980	4980	1
425	20230809	124000	311931510	4970	4970	4970	4970	1
426	20230809	123900	311926540	4965	4965	4965	4965	0
427	20230809	123800	311926540	4965	4965	4965	4965	0
428	20230809	123700	311926540	4965	4965	4965	4965	100
429	20230809	123600	311430040	4965	4965	4965	4965	0
430	20230809	123500	311430040	4965	4970	4970	4965	278
431	20230809	123400	310049015	4980	4980	4980	4980	100
432	20230809	123300	309551015	4980	4980	4980	4980	0
433	20230809	123200	309551015	4980	4980	4980	4980	0
434	20230809	123100	309551015	4980	4980	4980	4980	1
435	20230809	123000	309546035	4980	4980	4980	4980	10
436	20230809	122900	309496235	4985	4985	4985	4985	0
437	20230809	122800	309496235	4985	4985	4985	4985	0
438	20230809	122700	309496235	4985	4985	4985	4985	0
439	20230809	122600	309496235	4985	4985	4985	4985	0
440	20230809	122500	309496235	4985	4985	4985	4985	0
441	20230809	122400	309496235	4985	4985	4985	4985	0
442	20230809	122300	309496235	4985	4985	4985	4985	0
443	20230809	122200	309496235	4985	4985	4985	4985	0
444	20230809	122100	309496235	4985	4985	4985	4985	0
445	20230809	122000	309496235	4985	4985	4985	4985	200
446	20230809	121900	308499235	4985	4985	4985	4985	0
447	20230809	121800	308499235	4985	4985	4985	4985	85
448	20230809	121700	308075510	4985	4985	4985	4985	0
449	20230809	121600	308075510	4985	4980	4985	4980	6
450	20230809	121500	308045615	4985	4955	4985	4955	81
451	20230809	121400	307644230	4955	4980	4980	4955	400
452	20230809	121300	305657315	4985	4985	4985	4985	0
453	20230809	121200	305657315	4985	4985	4985	4985	20
454	20230809	121100	305557615	4985	4985	4985	4985	0
455	20230809	121000	305557615	4985	4985	4985	4985	0
456	20230809	120900	305557615	4985	4985	4985	4985	2
457	20230809	120800	305547645	4975	4975	4975	4975	2
458	20230809	120700	305537695	4985	4985	4985	4985	1
459	20230809	120600	305532710	4985	4985	4985	4985	0
460	20230809	120500	305532710	4985	4985	4985	4985	10
461	20230809	120400	305482860	4990	4990	4990	4990	153
462	20230809	120300	304719390	4990	4980	4990	4980	594
463	20230809	120200	301761260	4990	4985	4990	4985	94
464	20230809	120100	301292665	4985	4980	4985	4980	462
465	20230809	120000	298991870	4985	4985	4985	4985	0
466	20230809	115900	298991870	4985	4985	4985	4985	0
467	20230809	115800	298991870	4985	4980	4985	4935	1498
468	20230809	115700	291561455	4990	4990	4990	4990	334
469	20230809	115600	289894795	4995	4995	4995	4995	0
470	20230809	115500	289894795	4995	4995	4995	4995	0
471	20230809	115400	289894795	4995	4995	4995	4995	100
472	20230809	115300	289395295	4995	4990	4995	4990	217
473	20230809	115200	288311655	4990	4990	4990	4990	162
474	20230809	115100	287503275	4980	4990	4990	4980	121
475	20230809	115000	286899535	4990	4990	4990	4990	171
476	20230809	114900	286046245	4990	4990	4990	4990	135
477	20230809	114800	285372595	4990	4990	4990	4990	0
478	20230809	114700	285372595	4990	4990	4990	4990	189
479	20230809	114600	284429485	4990	4990	4990	4990	162
480	20230809	114500	283621105	4990	4990	4990	4990	0
481	20230809	114400	283621105	4990	4990	4990	4990	46
482	20230809	114300	283391565	4990	4990	4990	4990	1
483	20230809	114200	283386575	4975	5000	5000	4975	567
484	20230809	114100	280558125	5010	4975	5010	4975	11338
485	20230809	114000	223996370	4975	4975	4975	4975	0
486	20230809	113900	223996370	4975	4975	4975	4975	186
487	20230809	113800	223071020	4975	4975	4975	4975	0
488	20230809	113700	223071020	4975	4975	4975	4975	3
489	20230809	113600	223056095	4975	4975	4975	4975	0
490	20230809	113500	223056095	4975	4970	4975	4965	249
491	20230809	113400	221817855	4970	4980	4980	4970	4
492	20230809	113300	221797955	4965	4970	4980	4965	450
493	20230809	113200	219561695	4970	4940	4975	4940	4894
494	20230809	113100	195275850	4955	4955	4955	4955	10
495	20230809	113000	195226300	4955	4940	4955	4940	451
496	20230809	112900	192998345	4940	4940	4955	4935	67
497	20230809	112800	192667385	4935	4945	4945	4935	120
498	20230809	112700	192075005	4955	4945	4955	4945	11
499	20230809	112600	192020600	4945	4955	4955	4945	143
500	20230809	112500	191312285	4955	4955	4955	4955	1
501	20230809	112400	191307330	4935	4945	4945	4935	5
502	20230809	112300	191282645	4955	4955	4955	4955	20
503	20230809	112200	191183545	4935	4935	4935	4935	1
504	20230809	112100	191178610	4955	4945	4955	4945	919
505	20230809	112000	186629650	4940	4940	4940	4930	419
506	20230809	111900	184559940	4950	4950	4950	4950	0
507	20230809	111800	184559940	4950	4950	4950	4950	100
508	20230809	111700	184064940	4950	4950	4950	4950	0
509	20230809	111600	184064940	4950	4945	4950	4945	12
510	20230809	111500	184005590	4950	4950	4950	4950	1
511	20230809	111400	184000640	4955	4955	4955	4955	0
512	20230809	111300	184000640	4955	4945	4955	4945	131
513	20230809	111200	183351585	4945	4945	4945	4945	0
514	20230809	111100	183351585	4945	4945	4945	4945	71
515	20230809	111000	183000490	4945	4945	4945	4945	1
516	20230809	110900	182995545	4920	4925	4925	4920	74
517	20230809	110800	182631440	4920	4920	4920	4920	0
518	20230809	110700	182631440	4920	4945	4945	4920	1331
519	20230809	110600	176070210	4940	4940	4940	4940	0
520	20230809	110500	176070210	4940	4945	4945	4940	669
521	20230809	110400	172764665	4960	4960	4960	4960	1
522	20230809	110300	172759705	4965	4965	4965	4965	0
523	20230809	110200	172759705	4965	4965	4965	4965	0
524	20230809	110100	172759705	4965	4965	4965	4965	0
525	20230809	110000	172759705	4965	4965	4965	4965	72
526	20230809	105900	172402225	4965	4965	4965	4965	0
527	20230809	105800	172402225	4965	4965	4965	4965	2
528	20230809	105700	172392295	4945	4965	4965	4945	4
529	20230809	105600	172372455	4960	4960	4960	4960	0
530	20230809	105500	172372455	4960	4960	4960	4960	660
531	20230809	105400	169098855	4965	4960	4965	4960	20
532	20230809	105300	168999650	4960	4960	4960	4960	0
533	20230809	105200	168999650	4960	4960	4960	4960	420
534	20230809	105100	166916450	4960	4960	4960	4960	10
535	20230809	105000	166866850	4960	4960	4960	4945	3
536	20230809	104900	166851985	4960	4960	4960	4960	0
537	20230809	104800	166851985	4960	4960	4960	4960	0
538	20230809	104700	166851985	4960	4960	4960	4960	1
539	20230809	104600	166847025	4945	4945	4945	4945	0
540	20230809	104500	166847025	4945	4945	4945	4945	0
541	20230809	104400	166847025	4945	4945	4945	4945	101
542	20230809	104300	166347580	4960	4960	4960	4955	166
543	20230809	104200	165524290	4960	4955	4960	4955	1155
544	20230809	104100	159801240	4955	4950	4955	4950	321
545	20230809	104000	158210725	4955	4955	4955	4955	0
546	20230809	103900	158210725	4955	4955	4955	4955	0
547	20230809	103800	158210725	4955	4955	4955	4955	3
548	20230809	103700	158195860	4955	4955	4955	4955	0
549	20230809	103600	158195860	4955	4955	4955	4955	0
550	20230809	103500	158195860	4955	4955	4955	4955	4
551	20230809	103400	158176040	4960	4960	4960	4960	7
552	20230809	103300	158141320	4965	4965	4965	4965	0
553	20230809	103200	158141320	4965	4965	4965	4965	0
554	20230809	103100	158141320	4965	4965	4965	4965	0
555	20230809	103000	158141320	4965	4965	4965	4965	0
556	20230809	102900	158141320	4965	4965	4965	4965	0
557	20230809	102800	158141320	4965	4965	4965	4950	203
558	20230809	102700	157133940	4960	4960	4960	4960	282
559	20230809	102600	155735220	4960	4960	4960	4960	300
560	20230809	102500	154247220	4960	4960	4960	4960	0
561	20230809	102400	154247220	4960	4960	4960	4960	50
562	20230809	102300	153999220	4960	4960	4960	4960	0
563	20230809	102200	153999220	4960	4960	4960	4960	0
564	20230809	102100	153999220	4960	4945	4960	4945	212
565	20230809	102000	152947760	4955	4955	4955	4955	20
566	20230809	101900	152848660	4955	4955	4955	4955	0
567	20230809	101800	152848660	4955	4955	4955	4955	12
568	20230809	101700	152789200	4960	4955	4960	4955	213
569	20230809	101600	151733780	4955	4940	4955	4940	2942
570	20230809	101500	137168400	4940	4940	4940	4940	0
571	20230809	101400	137168400	4940	4940	4940	4940	35
572	20230809	101300	136995500	4940	4940	4940	4940	1
573	20230809	101200	136990560	4940	4940	4940	4940	1
574	20230809	101100	136985620	4930	4945	4950	4930	320
575	20230809	101000	135405525	4925	4925	4925	4925	0
576	20230809	100900	135405525	4925	4925	4925	4925	30
577	20230809	100800	135257775	4955	4955	4955	4955	2
578	20230809	100700	135247865	4950	4950	4950	4950	231
579	20230809	100600	134104415	4950	4905	4950	4905	9912
580	20230809	100500	85268175	4905	4900	4905	4900	53
581	20230809	100400	85008465	4905	4900	4905	4900	357
582	20230809	100300	83259115	4905	4905	4905	4905	0
583	20230809	100200	83259115	4905	4905	4905	4905	3
584	20230809	100100	83244400	4905	4900	4905	4900	101
585	20230809	100000	82749495	4905	4900	4905	4900	306
586	20230809	095900	81250090	4900	4905	4905	4900	454
587	20230809	095800	79025485	4900	4900	4900	4890	2450
588	20230809	095700	67021545	4890	4905	4905	4890	2447
589	20230809	095600	55045310	4900	4905	4905	4900	2
590	20230809	095500	55035505	4905	4905	4905	4905	10
591	20230809	095400	54986455	4905	4905	4905	4905	102
592	20230809	095300	54486145	4905	4905	4905	4905	13
593	20230809	095200	54422380	4905	4905	4905	4905	51
594	20230809	095100	54172225	4910	4910	4910	4910	1
595	20230809	095000	54167315	4900	4900	4900	4900	77
596	20230809	094900	53790015	4910	4910	4910	4910	0
597	20230809	094800	53790015	4910	4910	4910	4910	3
598	20230809	094700	53775285	4910	4910	4910	4910	13
599	20230809	094600	53711455	4920	4920	4920	4900	209
600	20230809	094500	52683555	4920	4920	4920	4920	0
601	20230809	094400	52683555	4920	4920	4920	4920	0
602	20230809	094300	52683555	4920	4920	4920	4920	0
603	20230809	094200	52683555	4920	4920	4920	4920	0
604	20230809	094100	52683555	4920	4920	4920	4920	0
605	20230809	094000	52683555	4920	4920	4920	4920	100
606	20230809	093900	52191555	4920	4905	4920	4905	3
607	20230809	093800	52176810	4920	4920	4920	4920	0
608	20230809	093700	52176810	4920	4920	4920	4920	1
609	20230809	093600	52171890	4920	4920	4920	4920	0
610	20230809	093500	52171890	4920	4920	4920	4920	1
611	20230809	093400	52166970	4920	4920	4920	4920	8
612	20230809	093300	52127610	4900	4920	4920	4900	13
613	20230809	093200	52063860	4905	4905	4905	4905	3
614	20230809	093100	52049145	4920	4920	4920	4920	0
615	20230809	093000	52049145	4920	4920	4920	4920	0
616	20230809	092900	52049145	4920	4920	4920	4920	0
617	20230809	092800	52049145	4920	4905	4920	4900	249
618	20230809	092700	50828485	4910	4925	4925	4910	17
619	20230809	092600	50744945	4925	4925	4925	4925	1
620	20230809	092500	50740020	4925	4925	4925	4925	0
621	20230809	092400	50740020	4925	4925	4925	4925	262
622	20230809	092300	49449670	4935	4940	4940	4905	515
623	20230809	092200	46920160	4925	4925	4940	4925	13
624	20230809	092100	46856065	4935	4935	4935	4920	441
625	20230809	092000	44680155	4935	4930	4935	4920	330
626	20230809	091900	43052225	4930	4920	4930	4920	26
627	20230809	091800	42924185	4920	4920	4920	4920	230
628	20230809	091700	41792585	4920	4910	4920	4910	100
629	20230809	091600	41301575	4905	4895	4905	4895	40
630	20230809	091500	41105615	4895	4895	4895	4890	297
631	20230809	091400	39651855	4905	4905	4905	4905	4
632	20230809	091300	39632235	4895	4905	4905	4895	246
633	20230809	091200	38425765	4905	4905	4905	4905	0
634	20230809	091100	38425765	4905	4900	4905	4895	411
635	20230809	091000	36413880	4895	4910	4910	4895	38
636	20230809	090900	36227855	4910	4880	4910	4880	303
637	20230809	090800	34747735	4875	4875	4875	4875	100
638	20230809	090700	34260235	4880	4880	4900	4880	38
639	20230809	090600	34074675	4880	4880	4880	4880	187
640	20230809	090500	33162115	4880	4880	4885	4880	952
641	20230809	090400	28512275	4885	4865	4885	4855	1974
642	20230809	090300	18924150	4890	4890	4890	4890	1
643	20230809	090200	18919260	4865	4865	4865	4865	145
644	20230809	090100	18213835	4895	4900	4900	4860	2025
645	20230809	090000	8369955	4900	4900	4900	4900	1509