KissMeData/066130/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	193000	143366195	4985	4985	4985	4985	962
3	20230816	192900	143366195	4985	4985	4985	4985	0
4	20230816	192800	143366195	4985	4985	4985	4985	0
5	20230816	192700	143366195	4985	4985	4985	4985	0
6	20230816	192600	143366195	4985	4985	4985	4985	0
7	20230816	192500	143366195	4985	4985	4985	4985	0
8	20230816	192400	143366195	4985	4985	4985	4985	0
9	20230816	192300	143366195	4985	4985	4985	4985	0
10	20230816	192200	143366195	4985	4985	4985	4985	0
11	20230816	192100	143366195	4985	4985	4985	4985	0
12	20230816	192000	143366195	4985	4985	4985	4985	0
13	20230816	191900	143366195	4985	4985	4985	4985	0
14	20230816	191800	143366195	4985	4985	4985	4985	0
15	20230816	191700	143366195	4985	4985	4985	4985	0
16	20230816	191600	143366195	4985	4985	4985	4985	0
17	20230816	191500	143366195	4985	4985	4985	4985	0
18	20230816	191400	143366195	4985	4985	4985	4985	0
19	20230816	191300	143366195	4985	4985	4985	4985	0
20	20230816	191200	143366195	4985	4985	4985	4985	0
21	20230816	191100	143366195	4985	4985	4985	4985	0
22	20230816	191000	143366195	4985	4985	4985	4985	0
23	20230816	190900	143366195	4985	4985	4985	4985	0
24	20230816	190800	143366195	4985	4985	4985	4985	0
25	20230816	190700	143366195	4985	4985	4985	4985	0
26	20230816	190600	143366195	4985	4985	4985	4985	0
27	20230816	190500	143366195	4985	4985	4985	4985	0
28	20230816	190400	143366195	4985	4985	4985	4985	0
29	20230816	190300	143366195	4985	4985	4985	4985	0
30	20230816	190200	143366195	4985	4985	4985	4985	0
31	20230816	190100	143366195	4985	4985	4985	4985	0
32	20230816	190000	143366195	4985	4985	4985	4985	962
33	20230816	185900	143366195	4985	4985	4985	4985	0
34	20230816	185800	143366195	4985	4985	4985	4985	0
35	20230816	185700	143366195	4985	4985	4985	4985	0
36	20230816	185600	143366195	4985	4985	4985	4985	0
37	20230816	185500	143366195	4985	4985	4985	4985	0
38	20230816	185400	143366195	4985	4985	4985	4985	0
39	20230816	185300	143366195	4985	4985	4985	4985	0
40	20230816	185200	143366195	4985	4985	4985	4985	0
41	20230816	185100	143366195	4985	4985	4985	4985	0
42	20230816	185000	143366195	4985	4985	4985	4985	0
43	20230816	184900	143366195	4985	4985	4985	4985	0
44	20230816	184800	143366195	4985	4985	4985	4985	0
45	20230816	184700	143366195	4985	4985	4985	4985	0
46	20230816	184600	143366195	4985	4985	4985	4985	0
47	20230816	184500	143366195	4985	4985	4985	4985	0
48	20230816	184400	143366195	4985	4985	4985	4985	0
49	20230816	184300	143366195	4985	4985	4985	4985	0
50	20230816	184200	143366195	4985	4985	4985	4985	0
51	20230816	184100	143366195	4985	4985	4985	4985	0
52	20230816	184000	143366195	4985	4985	4985	4985	0
53	20230816	183900	143366195	4985	4985	4985	4985	0
54	20230816	183800	143366195	4985	4985	4985	4985	0
55	20230816	183700	143366195	4985	4985	4985	4985	0
56	20230816	183600	143366195	4985	4985	4985	4985	0
57	20230816	183500	143366195	4985	4985	4985	4985	0
58	20230816	183400	143366195	4985	4985	4985	4985	0
59	20230816	183300	143366195	4985	4985	4985	4985	0
60	20230816	183200	143366195	4985	4985	4985	4985	0
61	20230816	183100	143366195	4985	4985	4985	4985	0
62	20230816	183000	143366195	4985	4985	4985	4985	962
63	20230816	182900	143366195	4985	4985	4985	4985	0
64	20230816	182800	143366195	4985	4985	4985	4985	0
65	20230816	182700	143366195	4985	4985	4985	4985	0
66	20230816	182600	143366195	4985	4985	4985	4985	0
67	20230816	182500	143366195	4985	4985	4985	4985	0
68	20230816	182400	143366195	4985	4985	4985	4985	0
69	20230816	182300	143366195	4985	4985	4985	4985	0
70	20230816	182200	143366195	4985	4985	4985	4985	0
71	20230816	182100	143366195	4985	4985	4985	4985	0
72	20230816	182000	143366195	4985	4985	4985	4985	0
73	20230816	181900	143366195	4985	4985	4985	4985	0
74	20230816	181800	143366195	4985	4985	4985	4985	0
75	20230816	181700	143366195	4985	4985	4985	4985	0
76	20230816	181600	143366195	4985	4985	4985	4985	0
77	20230816	181500	143366195	4985	4985	4985	4985	0
78	20230816	181400	143366195	4985	4985	4985	4985	0
79	20230816	181300	143366195	4985	4985	4985	4985	0
80	20230816	181200	143366195	4985	4985	4985	4985	0
81	20230816	181100	143366195	4985	4985	4985	4985	0
82	20230816	181000	143366195	4985	4985	4985	4985	0
83	20230816	180900	143366195	4985	4985	4985	4985	0
84	20230816	180800	143366195	4985	4985	4985	4985	0
85	20230816	180700	143366195	4985	4985	4985	4985	0
86	20230816	180600	143366195	4985	4985	4985	4985	0
87	20230816	180500	143366195	4985	4985	4985	4985	0
88	20230816	180400	143366195	4985	4985	4985	4985	0
89	20230816	180300	143366195	4985	4985	4985	4985	0
90	20230816	180200	143366195	4985	4985	4985	4985	0
91	20230816	180100	143366195	4985	4985	4985	4985	0
92	20230816	180000	143366195	4985	4985	4985	4985	962
93	20230816	175900	143366195	4985	4985	4985	4985	0
94	20230816	175800	143366195	4985	4985	4985	4985	0
95	20230816	175700	143366195	4985	4985	4985	4985	0
96	20230816	175600	143366195	4985	4985	4985	4985	0
97	20230816	175500	143366195	4985	4985	4985	4985	0
98	20230816	175400	143366195	4985	4985	4985	4985	0
99	20230816	175300	143366195	4985	4985	4985	4985	0
100	20230816	175200	143366195	4985	4985	4985	4985	0
101	20230816	175100	143366195	4985	4985	4985	4985	0
102	20230816	175000	143366195	4985	4985	4985	4985	0
103	20230816	174900	143366195	4985	4985	4985	4985	0
104	20230816	174800	143366195	4985	4985	4985	4985	0
105	20230816	174700	143366195	4985	4985	4985	4985	0
106	20230816	174600	143366195	4985	4985	4985	4985	0
107	20230816	174500	143366195	4985	4985	4985	4985	0
108	20230816	174400	143366195	4985	4985	4985	4985	0
109	20230816	174300	143366195	4985	4985	4985	4985	0
110	20230816	174200	143366195	4985	4985	4985	4985	0
111	20230816	174100	143366195	4985	4985	4985	4985	0
112	20230816	174000	143366195	4985	4985	4985	4985	0
113	20230816	173900	143366195	4985	4985	4985	4985	0
114	20230816	173800	143366195	4985	4985	4985	4985	0
115	20230816	173700	143366195	4985	4985	4985	4985	0
116	20230816	173600	143366195	4985	4985	4985	4985	0
117	20230816	173500	143366195	4985	4985	4985	4985	0
118	20230816	173400	143366195	4985	4985	4985	4985	0
119	20230816	173300	143366195	4985	4985	4985	4985	0
120	20230816	173200	143366195	4985	4985	4985	4985	0
121	20230816	173100	143366195	4985	4985	4985	4985	0
122	20230816	173000	143366195	4985	4985	4985	4985	962
123	20230816	172900	143366195	4985	4985	4985	4985	0
124	20230816	172800	143366195	4985	4985	4985	4985	0
125	20230816	172700	143366195	4985	4985	4985	4985	0
126	20230816	172600	143366195	4985	4985	4985	4985	0
127	20230816	172500	143366195	4985	4985	4985	4985	0
128	20230816	172400	143366195	4985	4985	4985	4985	0
129	20230816	172300	143366195	4985	4985	4985	4985	0
130	20230816	172200	143366195	4985	4985	4985	4985	0
131	20230816	172100	143366195	4985	4985	4985	4985	0
132	20230816	172000	143366195	4985	4985	4985	4985	0
133	20230816	171900	143366195	4985	4985	4985	4985	0
134	20230816	171800	143366195	4985	4985	4985	4985	0
135	20230816	171700	143366195	4985	4985	4985	4985	0
136	20230816	171600	143366195	4985	4985	4985	4985	0
137	20230816	171500	143366195	4985	4985	4985	4985	0
138	20230816	171400	143366195	4985	4985	4985	4985	0
139	20230816	171300	143366195	4985	4985	4985	4985	0
140	20230816	171200	143366195	4985	4985	4985	4985	0
141	20230816	171100	143366195	4985	4985	4985	4985	0
142	20230816	171000	143366195	4985	4985	4985	4985	0
143	20230816	170900	143366195	4985	4985	4985	4985	0
144	20230816	170800	143366195	4985	4985	4985	4985	0
145	20230816	170700	143366195	4985	4985	4985	4985	0
146	20230816	170600	143366195	4985	4985	4985	4985	0
147	20230816	170500	143366195	4985	4985	4985	4985	0
148	20230816	170400	143366195	4985	4985	4985	4985	0
149	20230816	170300	143366195	4985	4985	4985	4985	0
150	20230816	170200	143366195	4985	4985	4985	4985	0
151	20230816	170100	143366195	4985	4985	4985	4985	0
152	20230816	170000	143366195	4985	4985	4985	4985	962
153	20230816	165900	143366195	4985	4985	4985	4985	0
154	20230816	165800	143366195	4985	4985	4985	4985	0
155	20230816	165700	143366195	4985	4985	4985	4985	0
156	20230816	165600	143366195	4985	4985	4985	4985	0
157	20230816	165500	143366195	4985	4985	4985	4985	0
158	20230816	165400	143366195	4985	4985	4985	4985	0
159	20230816	165300	143366195	4985	4985	4985	4985	0
160	20230816	165200	143366195	4985	4985	4985	4985	0
161	20230816	165100	143366195	4985	4985	4985	4985	0
162	20230816	165000	143366195	4985	4985	4985	4985	0
163	20230816	164900	143366195	4985	4985	4985	4985	0
164	20230816	164800	143366195	4985	4985	4985	4985	0
165	20230816	164700	143366195	4985	4985	4985	4985	0
166	20230816	164600	143366195	4985	4985	4985	4985	0
167	20230816	164500	143366195	4985	4985	4985	4985	0
168	20230816	164400	143366195	4985	4985	4985	4985	0
169	20230816	164300	143366195	4985	4985	4985	4985	0
170	20230816	164200	143366195	4985	4985	4985	4985	0
171	20230816	164100	143366195	4985	4985	4985	4985	0
172	20230816	164000	143366195	4985	4985	4985	4985	0
173	20230816	163900	143366195	4985	4985	4985	4985	0
174	20230816	163800	143366195	4985	4985	4985	4985	0
175	20230816	163700	143366195	4985	4985	4985	4985	0
176	20230816	163600	143366195	4985	4985	4985	4985	0
177	20230816	163500	143366195	4985	4985	4985	4985	0
178	20230816	163400	143366195	4985	4985	4985	4985	0
179	20230816	163300	143366195	4985	4985	4985	4985	0
180	20230816	163200	143366195	4985	4985	4985	4985	0
181	20230816	163100	143366195	4985	4985	4985	4985	0
182	20230816	163000	143366195	4985	4985	4985	4985	962
183	20230816	162900	143366195	4985	4985	4985	4985	0
184	20230816	162800	143366195	4985	4985	4985	4985	0
185	20230816	162700	143366195	4985	4985	4985	4985	0
186	20230816	162600	143366195	4985	4985	4985	4985	0
187	20230816	162500	143366195	4985	4985	4985	4985	0
188	20230816	162400	143366195	4985	4985	4985	4985	0
189	20230816	162300	143366195	4985	4985	4985	4985	0
190	20230816	162200	143366195	4985	4985	4985	4985	0
191	20230816	162100	143366195	4985	4985	4985	4985	0
192	20230816	162000	143366195	4985	4985	4985	4985	0
193	20230816	161900	143366195	4985	4985	4985	4985	0
194	20230816	161800	143366195	4985	4985	4985	4985	0
195	20230816	161700	143366195	4985	4985	4985	4985	0
196	20230816	161600	143366195	4985	4985	4985	4985	0
197	20230816	161500	143366195	4985	4985	4985	4985	0
198	20230816	161400	143366195	4985	4985	4985	4985	0
199	20230816	161300	143366195	4985	4985	4985	4985	0
200	20230816	161200	143366195	4985	4985	4985	4985	0
201	20230816	161100	143366195	4985	4985	4985	4985	0
202	20230816	161000	143366195	4985	4985	4985	4985	0
203	20230816	160900	143366195	4985	4985	4985	4985	0
204	20230816	160800	143366195	4985	4985	4985	4985	0
205	20230816	160700	143366195	4985	4985	4985	4985	0
206	20230816	160600	143366195	4985	4985	4985	4985	0
207	20230816	160500	143366195	4985	4985	4985	4985	0
208	20230816	160400	143366195	4985	4985	4985	4985	0
209	20230816	160300	143366195	4985	4985	4985	4985	0
210	20230816	160200	143366195	4985	4985	4985	4985	0
211	20230816	160100	143366195	4985	4985	4985	4985	0
212	20230816	160000	143366195	4985	4985	4985	4985	962
213	20230816	155900	143366195	4985	4985	4985	4985	0
214	20230816	155800	143366195	4985	4985	4985	4985	0
215	20230816	155700	143366195	4985	4985	4985	4985	0
216	20230816	155600	143366195	4985	4985	4985	4985	0
217	20230816	155500	143366195	4985	4985	4985	4985	0
218	20230816	155400	143366195	4985	4985	4985	4985	0
219	20230816	155300	143366195	4985	4985	4985	4985	0
220	20230816	155200	143366195	4985	4985	4985	4985	0
221	20230816	155100	143366195	4985	4985	4985	4985	0
222	20230816	155000	143366195	4985	4985	4985	4985	0
223	20230816	154900	143366195	4985	4985	4985	4985	0
224	20230816	154800	143366195	4985	4985	4985	4985	0
225	20230816	154700	143366195	4985	4985	4985	4985	0
226	20230816	154600	143366195	4985	4985	4985	4985	0
227	20230816	154500	143366195	4985	4985	4985	4985	0
228	20230816	154400	143366195	4985	4985	4985	4985	0
229	20230816	154300	143366195	4985	4985	4985	4985	0
230	20230816	154200	143366195	4985	4985	4985	4985	0
231	20230816	154100	143366195	4985	4985	4985	4985	0
232	20230816	154000	143366195	4985	4985	4985	4985	0
233	20230816	153900	143366195	4985	4985	4985	4985	0
234	20230816	153800	143366195	4985	4985	4985	4985	0
235	20230816	153700	143366195	4985	4985	4985	4985	0
236	20230816	153600	143366195	4985	4985	4985	4985	0
237	20230816	153500	143366195	4985	4985	4985	4985	0
238	20230816	153400	143366195	4985	4985	4985	4985	0
239	20230816	153300	143366195	4985	4985	4985	4985	0
240	20230816	153200	143366195	4985	4985	4985	4985	0
241	20230816	153100	143366195	4985	4985	4985	4985	0
242	20230816	153000	143366195	4985	4985	4985	4985	1924
243	20230816	152900	138570625	4985	4985	4985	4985	0
244	20230816	152800	138570625	4985	4985	4985	4985	0
245	20230816	152700	138570625	4985	4985	4985	4985	0
246	20230816	152600	138570625	4985	4985	4985	4985	0
247	20230816	152500	138570625	4985	4985	4985	4985	0
248	20230816	152400	138570625	4985	4985	4985	4985	0
249	20230816	152300	138570625	4985	4985	4985	4985	0
250	20230816	152200	138570625	4985	4985	4985	4985	0
251	20230816	152100	138570625	4985	4985	4985	4985	0
252	20230816	152000	138570625	4985	4985	4985	4985	0
253	20230816	151900	138570625	4985	4985	4985	4985	50
254	20230816	151800	138321375	4985	4985	4985	4985	0
255	20230816	151700	138321375	4985	4985	4985	4985	10
256	20230816	151600	138271525	4985	4985	4985	4985	0
257	20230816	151500	138271525	4985	4985	4985	4985	0
258	20230816	151400	138271525	4985	4985	4985	4985	93
259	20230816	151300	137807920	4985	4985	4985	4985	0
260	20230816	151200	137807920	4985	4985	4985	4985	5
261	20230816	151100	137782995	4990	4990	4990	4990	147
262	20230816	151000	137049465	4990	4990	4990	4990	0
263	20230816	150900	137049465	4990	4990	4990	4990	1
264	20230816	150800	137044475	4990	4990	4990	4990	0
265	20230816	150700	137044475	4990	4990	4990	4990	117
266	20230816	150600	136460645	4990	4990	4990	4990	0
267	20230816	150500	136460645	4990	4990	4990	4990	1
268	20230816	150400	136455655	4990	4990	4990	4990	0
269	20230816	150300	136455655	4990	4990	4990	4990	0
270	20230816	150200	136455655	4990	4990	4990	4990	0
271	20230816	150100	136455655	4990	4990	4990	4990	0
272	20230816	150000	136455655	4990	4990	4990	4990	0
273	20230816	145900	136455655	4990	4990	4990	4990	2
274	20230816	145800	136445675	4990	4990	4990	4990	0
275	20230816	145700	136445675	4990	4990	4990	4990	0
276	20230816	145600	136445675	4990	4990	4990	4990	220
277	20230816	145500	135347875	4995	4995	4995	4995	0
278	20230816	145400	135347875	4995	4995	4995	4995	1
279	20230816	145300	135342880	4995	4995	4995	4995	0
280	20230816	145200	135342880	4995	4995	4995	4995	0
281	20230816	145100	135342880	4995	5000	5000	4995	101
282	20230816	145000	134838250	4995	4995	4995	4995	0
283	20230816	144900	134838250	4995	4995	4995	4995	2
284	20230816	144800	134828260	5000	5000	5000	5000	100
285	20230816	144700	134328260	5000	5000	5000	5000	0
286	20230816	144600	134328260	5000	5000	5000	5000	0
287	20230816	144500	134328260	5000	5000	5000	5000	287
288	20230816	144400	132893260	5000	5000	5000	5000	0
289	20230816	144300	132893260	5000	5000	5000	5000	0
290	20230816	144200	132893260	5000	5000	5000	5000	1
291	20230816	144100	132888260	5000	5000	5000	5000	0
292	20230816	144000	132888260	5000	5000	5000	5000	0
293	20230816	143900	132888260	5000	5000	5000	5000	0
294	20230816	143800	132888260	5000	5000	5000	5000	0
295	20230816	143700	132888260	5000	5000	5000	5000	0
296	20230816	143600	132888260	5000	5000	5000	5000	0
297	20230816	143500	132888260	5000	5000	5000	5000	0
298	20230816	143400	132888260	5000	5000	5000	5000	0
299	20230816	143300	132888260	5000	5000	5000	5000	0
300	20230816	143200	132888260	5000	5000	5000	5000	0
301	20230816	143100	132888260	5000	5000	5000	5000	0
302	20230816	143000	132888260	5000	5000	5000	5000	0
303	20230816	142900	132888260	5000	5000	5000	5000	0
304	20230816	142800	132888260	5000	5000	5000	5000	48
305	20230816	142700	132648260	5000	5000	5000	5000	0
306	20230816	142600	132648260	5000	5000	5000	5000	100
307	20230816	142500	132148260	4995	4995	4995	4995	0
308	20230816	142400	132148260	4995	4995	5000	4995	51
309	20230816	142300	131893270	5000	4995	5000	4995	42
310	20230816	142200	131683280	4995	4995	4995	4995	0
311	20230816	142100	131683280	4995	4995	4995	4995	52
312	20230816	142000	131423540	4995	4995	4995	4995	1
313	20230816	141900	131418545	4995	4990	4995	4990	255
314	20230816	141800	130144825	4990	4990	4990	4990	25
315	20230816	141700	130020075	4990	4990	4990	4990	0
316	20230816	141600	130020075	4990	4990	4990	4990	200
317	20230816	141500	129022075	4990	4990	4990	4990	0
318	20230816	141400	129022075	4990	4990	4990	4990	2
319	20230816	141300	129012095	4990	4990	4990	4990	0
320	20230816	141200	129012095	4990	4990	4990	4990	0
321	20230816	141100	129012095	4990	4990	4990	4990	1
322	20230816	141000	129007105	4990	4990	4990	4990	1
323	20230816	140900	129002115	4990	4990	4990	4990	1
324	20230816	140800	128997125	4990	4990	4990	4990	1
325	20230816	140700	128992135	4990	4990	4990	4990	0
326	20230816	140600	128992135	4990	4990	4990	4990	5
327	20230816	140500	128967185	4990	4990	4990	4990	0
328	20230816	140400	128967185	4990	4985	4990	4985	8
329	20230816	140300	128927275	4985	4985	4985	4985	1
330	20230816	140200	128922290	4985	4985	4985	4985	0
331	20230816	140100	128922290	4985	4985	4985	4985	0
332	20230816	140000	128922290	4985	4985	4985	4985	1
333	20230816	135900	128917305	4985	4985	4985	4985	1
334	20230816	135800	128912320	4985	4985	4985	4985	0
335	20230816	135700	128912320	4985	4985	4985	4985	0
336	20230816	135600	128912320	4985	4985	4985	4985	0
337	20230816	135500	128912320	4985	4985	4985	4985	5
338	20230816	135400	128887395	4985	4985	4985	4985	7
339	20230816	135300	128852500	4980	4980	4980	4980	11
340	20230816	135200	128797720	4980	4985	4985	4980	7
341	20230816	135100	128762855	4985	4990	4990	4985	390
342	20230816	135000	126818700	4985	4985	4985	4985	0
343	20230816	134900	126818700	4985	4985	4985	4985	10
344	20230816	134800	126768850	4985	4985	4985	4985	0
345	20230816	134700	126768850	4985	4985	4985	4985	0
346	20230816	134600	126768850	4985	4985	4985	4985	0
347	20230816	134500	126768850	4985	4985	4985	4985	0
348	20230816	134400	126768850	4985	4985	4985	4985	0
349	20230816	134300	126768850	4985	4985	4985	4985	1
350	20230816	134200	126763865	4985	4985	4985	4985	1
351	20230816	134100	126758880	4985	4985	4985	4985	50
352	20230816	134000	126509630	4990	4990	4990	4990	0
353	20230816	133900	126509630	4990	4990	4990	4990	0
354	20230816	133800	126509630	4990	4990	4990	4990	0
355	20230816	133700	126509630	4990	4990	4990	4990	0
356	20230816	133600	126509630	4990	4990	4990	4990	1
357	20230816	133500	126504640	4990	4990	4990	4990	0
358	20230816	133400	126504640	4990	4990	4990	4990	1
359	20230816	133300	126499650	4990	4990	4990	4990	0
360	20230816	133200	126499650	4990	4990	4990	4990	0
361	20230816	133100	126499650	4990	4990	4990	4990	0
362	20230816	133000	126499650	4990	4990	4990	4990	0
363	20230816	132900	126499650	4990	4990	4990	4990	0
364	20230816	132800	126499650	4990	4990	4990	4990	0
365	20230816	132700	126499650	4990	4990	4990	4990	10
366	20230816	132600	126449750	4990	4990	4990	4990	0
367	20230816	132500	126449750	4990	4990	4990	4990	0
368	20230816	132400	126449750	4990	4990	4990	4990	0
369	20230816	132300	126449750	4990	4990	4990	4990	0
370	20230816	132200	126449750	4990	4990	4990	4990	1
371	20230816	132100	126444760	4985	4985	4985	4985	0
372	20230816	132000	126444760	4985	4985	4985	4985	0
373	20230816	131900	126444760	4985	4985	4985	4985	117
374	20230816	131800	125861515	4985	4985	4985	4985	1
375	20230816	131700	125856530	4995	4995	4995	4995	0
376	20230816	131600	125856530	4995	4995	4995	4995	0
377	20230816	131500	125856530	4995	4985	4995	4985	118
378	20230816	131400	125267140	4980	4980	4980	4980	0
379	20230816	131300	125267140	4980	4980	4980	4980	0
380	20230816	131200	125267140	4980	4985	4985	4980	117
381	20230816	131100	124684345	4990	4990	4990	4990	208
382	20230816	131000	123646425	4995	4995	4995	4995	0
383	20230816	130900	123646425	4995	4995	4995	4995	1
384	20230816	130800	123641430	4995	4995	4995	4995	0
385	20230816	130700	123641430	4995	4995	4995	4995	0
386	20230816	130600	123641430	4995	4995	4995	4995	0
387	20230816	130500	123641430	4995	4995	4995	4995	0
388	20230816	130400	123641430	4995	4995	4995	4995	0
389	20230816	130300	123641430	4995	4995	4995	4995	1
390	20230816	130200	123636435	4995	4995	4995	4995	0
391	20230816	130100	123636435	4995	4995	4995	4995	2
392	20230816	130000	123626445	4995	4995	4995	4995	0
393	20230816	125900	123626445	4995	4995	4995	4995	0
394	20230816	125800	123626445	4995	4995	4995	4995	0
395	20230816	125700	123626445	4995	4995	4995	4995	217
396	20230816	125600	122542530	4990	4995	4995	4990	5
397	20230816	125500	122517575	5000	5000	5000	5000	0
398	20230816	125400	122517575	5000	5000	5000	5000	0
399	20230816	125300	122517575	5000	5000	5000	5000	8
400	20230816	125200	122477575	5000	5000	5000	5000	0
401	20230816	125100	122477575	5000	5000	5000	5000	0
402	20230816	125000	122477575	5000	5010	5010	5000	106
403	20230816	124900	121946585	5010	4995	5010	4995	5
404	20230816	124800	121921585	4995	5000	5000	4995	99
405	20230816	124700	121427065	5010	5000	5010	5000	10
406	20230816	124600	121377035	5000	4995	5000	4995	214
407	20230816	124500	120307080	4995	4995	4995	4995	200
408	20230816	124400	119308080	5000	5000	5000	5000	0
409	20230816	124300	119308080	5000	5000	5000	5000	0
410	20230816	124200	119308080	5000	5000	5000	5000	0
411	20230816	124100	119308080	5000	5000	5000	5000	0
412	20230816	124000	119308080	5000	5000	5000	5000	0
413	20230816	123900	119308080	5000	5000	5000	5000	0
414	20230816	123800	119308080	5000	5000	5000	5000	143
415	20230816	123700	118593080	5000	5000	5000	5000	0
416	20230816	123600	118593080	5000	5000	5000	5000	0
417	20230816	123500	118593080	5000	5000	5000	5000	0
418	20230816	123400	118593080	5000	5000	5000	5000	0
419	20230816	123300	118593080	5000	5000	5000	5000	0
420	20230816	123200	118593080	5000	5000	5000	5000	0
421	20230816	123100	118593080	5000	5000	5000	5000	0
422	20230816	123000	118593080	5000	5000	5000	5000	0
423	20230816	122900	118593080	5000	5000	5000	5000	0
424	20230816	122800	118593080	5000	5000	5000	5000	0
425	20230816	122700	118593080	5000	5000	5000	5000	0
426	20230816	122600	118593080	5000	5000	5000	5000	0
427	20230816	122500	118593080	5000	5000	5000	5000	0
428	20230816	122400	118593080	5000	5000	5000	5000	1
429	20230816	122300	118588080	4995	4995	4995	4995	0
430	20230816	122200	118588080	4995	4995	4995	4995	0
431	20230816	122100	118588080	4995	4995	4995	4995	2
432	20230816	122000	118578090	5000	5000	5000	5000	0
433	20230816	121900	118578090	5000	5000	5000	5000	0
434	20230816	121800	118578090	5000	5000	5000	5000	0
435	20230816	121700	118578090	5000	5000	5000	5000	0
436	20230816	121600	118578090	5000	5000	5000	5000	0
437	20230816	121500	118578090	5000	5000	5000	5000	0
438	20230816	121400	118578090	5000	5000	5000	5000	0
439	20230816	121300	118578090	5000	5000	5000	5000	0
440	20230816	121200	118578090	5000	5000	5000	5000	0
441	20230816	121100	118578090	5000	5000	5000	5000	3
442	20230816	121000	118563090	5000	5000	5000	5000	0
443	20230816	120900	118563090	5000	5000	5000	5000	0
444	20230816	120800	118563090	5000	5000	5000	5000	1
445	20230816	120700	118558090	5000	5000	5000	5000	0
446	20230816	120600	118558090	5000	5000	5000	5000	0
447	20230816	120500	118558090	5000	5000	5000	5000	50
448	20230816	120400	118308090	5000	5000	5000	5000	10
449	20230816	120300	118258090	4995	4990	4995	4990	2
450	20230816	120200	118248105	4985	4985	4985	4985	0
451	20230816	120100	118248105	4985	4985	4985	4985	0
452	20230816	120000	118248105	4985	4985	4985	4985	0
453	20230816	115900	118248105	4985	4985	4985	4985	0
454	20230816	115800	118248105	4985	4985	4985	4985	78
455	20230816	115700	117859275	4985	4985	4985	4985	0
456	20230816	115600	117859275	4985	4985	4985	4985	0
457	20230816	115500	117859275	4985	4985	4985	4985	1
458	20230816	115400	117854290	5010	5010	5010	5010	0
459	20230816	115300	117854290	5010	4990	5010	4990	2
460	20230816	115200	117844290	5010	4990	5010	4990	3
461	20230816	115100	117829300	5010	4990	5010	4990	8
462	20230816	115000	117789300	4990	4990	4990	4990	0
463	20230816	114900	117789300	4990	4990	5000	4990	14
464	20230816	114800	117719400	5000	5000	5000	5000	0
465	20230816	114700	117719400	5000	4990	5000	4990	16
466	20230816	114600	117639410	5000	4990	5000	4990	2
467	20230816	114500	117629420	4995	5000	5010	4990	1629
468	20230816	114400	109499725	5010	5010	5010	5010	0
469	20230816	114300	109499725	5010	5010	5010	5010	0
470	20230816	114200	109499725	5010	5010	5010	5010	0
471	20230816	114100	109499725	5010	5010	5010	5010	0
472	20230816	114000	109499725	5010	5010	5010	5010	0
473	20230816	113900	109499725	5010	5010	5010	5010	0
474	20230816	113800	109499725	5010	5010	5010	5010	0
475	20230816	113700	109499725	5010	5010	5010	5010	0
476	20230816	113600	109499725	5010	5010	5010	5010	0
477	20230816	113500	109499725	5010	5010	5010	5010	0
478	20230816	113400	109499725	5010	5010	5010	5010	0
479	20230816	113300	109499725	5010	5010	5010	5010	1
480	20230816	113200	109494715	5010	5010	5010	5010	0
481	20230816	113100	109494715	5010	5010	5010	5010	9
482	20230816	113000	109449625	5020	5020	5020	5020	0
483	20230816	112900	109449625	5020	5010	5020	5010	48
484	20230816	112800	109209075	5010	5010	5010	5010	0
485	20230816	112700	109209075	5010	5000	5010	5000	110
486	20230816	112600	108658965	5000	5000	5000	5000	81
487	20230816	112500	108253965	5000	5000	5000	5000	0
488	20230816	112400	108253965	5000	5000	5000	5000	0
489	20230816	112300	108253965	5000	5000	5000	5000	0
490	20230816	112200	108253965	5000	5000	5000	5000	15
491	20230816	112100	108178965	4995	4995	4995	4995	0
492	20230816	112000	108178965	4995	4995	4995	4995	0
493	20230816	111900	108178965	4995	4995	4995	4995	2
494	20230816	111800	108168975	4995	4995	4995	4995	0
495	20230816	111700	108168975	4995	4995	4995	4995	0
496	20230816	111600	108168975	4995	4995	4995	4995	0
497	20230816	111500	108168975	4995	4995	4995	4995	0
498	20230816	111400	108168975	4995	4995	5000	4995	91
499	20230816	111300	107714405	4995	4995	4995	4995	16
500	20230816	111200	107634485	5000	5000	5000	5000	41
501	20230816	111100	107429485	5000	5000	5000	5000	140
502	20230816	111000	106729485	5000	5000	5000	5000	1
503	20230816	110900	106724485	5000	5000	5000	5000	0
504	20230816	110800	106724485	5000	5000	5000	5000	217
505	20230816	110700	105639485	5000	5000	5000	5000	205
506	20230816	110600	104614485	5000	5000	5000	5000	0
507	20230816	110500	104614485	5000	5000	5000	5000	100
508	20230816	110400	104114485	5000	5000	5000	5000	0
509	20230816	110300	104114485	5000	5000	5000	5000	0
510	20230816	110200	104114485	5000	5000	5000	5000	200
511	20230816	110100	103114485	5000	5000	5000	5000	2
512	20230816	110000	103104485	4995	4995	4995	4995	0
513	20230816	105900	103104485	4995	4995	4995	4995	0
514	20230816	105800	103104485	4995	4995	4995	4995	0
515	20230816	105700	103104485	4995	4995	5000	4995	210
516	20230816	105600	102055520	4995	4995	4995	4995	0
517	20230816	105500	102055520	4995	4990	4995	4990	2
518	20230816	105400	102045535	4995	4995	4995	4995	0
519	20230816	105300	102045535	4995	4995	4995	4995	7
520	20230816	105200	102010570	4995	4995	4995	4995	0
521	20230816	105100	102010570	4995	4995	4995	4995	5
522	20230816	105000	101985595	5000	5000	5000	5000	10
523	20230816	104900	101935595	5000	5000	5000	5000	0
524	20230816	104800	101935595	5000	5000	5000	5000	2
525	20230816	104700	101925595	4995	4985	4995	4985	108
526	20230816	104600	101386150	4985	4985	4985	4985	1
527	20230816	104500	101381165	4980	4985	4985	4980	58
528	20230816	104400	101092320	4995	4990	4995	4990	204
529	20230816	104300	100073345	4995	4985	4995	4985	6
530	20230816	104200	100043405	4980	4980	4980	4980	0
531	20230816	104100	100043405	4980	4980	4980	4980	0
532	20230816	104000	100043405	4980	4980	4980	4980	0
533	20230816	103900	100043405	4980	4985	4985	4980	122
534	20230816	103800	99435830	4995	4985	4995	4985	14
535	20230816	103700	99365930	4995	4985	4995	4985	3
536	20230816	103600	99350955	4995	4985	4995	4985	216
537	20230816	103500	98274185	4980	4980	4980	4980	0
538	20230816	103400	98274185	4980	4980	4980	4980	0
539	20230816	103300	98274185	4980	4980	4980	4980	0
540	20230816	103200	98274185	4980	4980	4980	4980	0
541	20230816	103100	98274185	4980	4980	4980	4980	0
542	20230816	103000	98274185	4980	4980	4980	4980	0
543	20230816	102900	98274185	4980	4990	4990	4980	122
544	20230816	102800	97665985	4990	4990	4990	4990	0
545	20230816	102700	97665985	4990	4990	4990	4990	0
546	20230816	102600	97665985	4990	4990	4990	4990	0
547	20230816	102500	97665985	4990	4990	4990	4990	0
548	20230816	102400	97665985	4990	4990	4990	4990	4
549	20230816	102300	97646025	4990	4990	4990	4990	1
550	20230816	102200	97641035	5000	4990	5000	4990	8
551	20230816	102100	97601070	5000	5000	5000	5000	0
552	20230816	102000	97601070	5000	4990	5000	4990	313
553	20230816	101900	96038710	4980	4980	4980	4980	1
554	20230816	101800	96033730	4980	4980	4980	4980	0
555	20230816	101700	96033730	4980	4980	4980	4980	1
556	20230816	101600	96028750	4990	4985	4990	4975	460
557	20230816	101500	93735285	4990	4990	4990	4990	0
558	20230816	101400	93735285	4990	4990	4990	4990	0
559	20230816	101300	93735285	4990	4990	4990	4990	0
560	20230816	101200	93735285	4990	4985	4990	4985	24
561	20230816	101100	93615545	4985	4990	4990	4985	107
562	20230816	101000	93081635	4990	4975	4990	4975	4
563	20230816	100900	93061705	4970	4965	4970	4965	3
564	20230816	100800	93046800	4955	4970	4990	4955	183
565	20230816	100700	92139265	4965	4965	4990	4965	3
566	20230816	100600	92124345	4965	4965	4965	4965	1
567	20230816	100500	92119380	4990	4965	4990	4965	70
568	20230816	100400	91770130	4990	4960	4990	4960	661
569	20230816	100300	88491535	4955	4955	4955	4955	0
570	20230816	100200	88491535	4955	4955	4955	4955	0
571	20230816	100100	88491535	4955	4955	4955	4955	0
572	20230816	100000	88491535	4955	4955	4955	4955	1
573	20230816	095900	88486580	4960	4960	4960	4960	0
574	20230816	095800	88486580	4960	4955	4960	4955	2
575	20230816	095700	88476665	4950	4950	4950	4950	1
576	20230816	095600	88471715	4945	4945	4960	4945	886
577	20230816	095500	84077200	4945	4945	4945	4945	0
578	20230816	095400	84077200	4945	4945	4945	4945	0
579	20230816	095300	84077200	4945	4945	4945	4945	1
580	20230816	095200	84072255	4945	4945	4945	4945	228
581	20230816	095100	82944795	4945	4945	4945	4945	0
582	20230816	095000	82944795	4945	4945	4945	4945	32
583	20230816	094900	82786555	4945	4940	4945	4940	3
584	20230816	094800	82771725	4935	4940	4940	4935	277
585	20230816	094700	81404675	4960	4960	4960	4960	0
586	20230816	094600	81404675	4960	4960	4960	4960	0
587	20230816	094500	81404675	4960	4960	4960	4960	0
588	20230816	094400	81404675	4960	4940	4960	4940	40
589	20230816	094300	81206315	4960	4940	4960	4940	2
590	20230816	094200	81196415	4940	4940	4960	4935	110
591	20230816	094100	80651025	4935	4935	4935	4935	2
592	20230816	094000	80641155	4935	4930	4935	4930	401
593	20230816	093900	78664220	4930	4930	4930	4930	1
594	20230816	093800	78659290	4930	4940	4945	4930	1413
595	20230816	093700	71686125	4950	4950	4950	4925	1308
596	20230816	093600	65226930	4955	4955	4955	4955	0
597	20230816	093500	65226930	4955	4950	4960	4950	52
598	20230816	093400	64969270	4955	4960	4960	4955	34
599	20230816	093300	64800785	4960	4960	4960	4960	200
600	20230816	093200	63808785	4955	4975	4975	4955	2207
601	20230816	093100	52863615	4975	4970	4975	4970	14
602	20230816	093000	52793980	4970	4970	4970	4965	1411
603	20230816	092900	45784425	4975	4970	4975	4970	12
604	20230816	092800	45724780	4990	4980	4990	4970	290
605	20230816	092700	44283410	4990	4980	4990	4980	9
606	20230816	092600	44238545	4975	4970	4975	4970	2
607	20230816	092500	44228600	4970	4970	4970	4970	1
608	20230816	092400	44223630	4985	4975	4985	4975	39
609	20230816	092300	44029305	4975	4975	4975	4975	1
610	20230816	092200	44024330	4975	4990	4990	4975	90
611	20230816	092100	43576315	4990	4975	4990	4975	15
612	20230816	092000	43501485	4990	4960	4990	4960	903
613	20230816	091900	39022290	4960	4960	4960	4960	100
614	20230816	091800	38526290	4955	4960	4960	4955	518
615	20230816	091700	35958600	4960	4960	4960	4960	100
616	20230816	091600	35462600	4960	4960	4960	4960	141
617	20230816	091500	34763240	4965	4990	4990	4965	693
618	20230816	091400	31316930	4995	5000	5000	4995	247
619	20230816	091300	30082510	5000	5010	5010	5000	660
620	20230816	091200	26781320	5000	5000	5000	5000	1673
621	20230816	091100	18416320	5010	5010	5010	5010	0
622	20230816	091000	18416320	5010	5010	5010	5010	103
623	20230816	090900	17900290	5020	5020	5020	5020	0
624	20230816	090800	17900290	5020	5020	5020	5020	31
625	20230816	090700	17744670	5010	5030	5030	5010	1080
626	20230816	090600	12331280	5030	5040	5040	5030	280
627	20230816	090500	10922820	5040	5040	5040	5040	0
628	20230816	090400	10922820	5040	5040	5040	5040	0
629	20230816	090300	10922820	5040	5040	5040	5040	0
630	20230816	090200	10922820	5040	5040	5040	5040	3
631	20230816	090100	10907700	5040	5050	5050	5040	4
632	20230816	090000	10887520	5060	5070	5070	5040	2151