KissMeData/067990/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	193300	185162535	4980	4980	4980	4980	404
3	20230807	193200	185162535	4980	4980	4980	4980	0
4	20230807	193100	185162535	4980	4980	4980	4980	0
5	20230807	193000	185162535	4980	4980	4980	4980	0
6	20230807	192900	185162535	4980	4980	4980	4980	0
7	20230807	192800	185162535	4980	4980	4980	4980	0
8	20230807	192700	185162535	4980	4980	4980	4980	0
9	20230807	192600	185162535	4980	4980	4980	4980	0
10	20230807	192500	185162535	4980	4980	4980	4980	0
11	20230807	192400	185162535	4980	4980	4980	4980	0
12	20230807	192300	185162535	4980	4980	4980	4980	0
13	20230807	192200	185162535	4980	4980	4980	4980	0
14	20230807	192100	185162535	4980	4980	4980	4980	0
15	20230807	192000	185162535	4980	4980	4980	4980	0
16	20230807	191900	185162535	4980	4980	4980	4980	0
17	20230807	191800	185162535	4980	4980	4980	4980	0
18	20230807	191700	185162535	4980	4980	4980	4980	0
19	20230807	191600	185162535	4980	4980	4980	4980	0
20	20230807	191500	185162535	4980	4980	4980	4980	0
21	20230807	191400	185162535	4980	4980	4980	4980	0
22	20230807	191300	185162535	4980	4980	4980	4980	0
23	20230807	191200	185162535	4980	4980	4980	4980	0
24	20230807	191100	185162535	4980	4980	4980	4980	0
25	20230807	191000	185162535	4980	4980	4980	4980	0
26	20230807	190900	185162535	4980	4980	4980	4980	0
27	20230807	190800	185162535	4980	4980	4980	4980	0
28	20230807	190700	185162535	4980	4980	4980	4980	0
29	20230807	190600	185162535	4980	4980	4980	4980	0
30	20230807	190500	185162535	4980	4980	4980	4980	0
31	20230807	190400	185162535	4980	4980	4980	4980	0
32	20230807	190300	185162535	4980	4980	4980	4980	404
33	20230807	190200	185162535	4980	4980	4980	4980	0
34	20230807	190100	185162535	4980	4980	4980	4980	0
35	20230807	190000	185162535	4980	4980	4980	4980	0
36	20230807	185900	185162535	4980	4980	4980	4980	0
37	20230807	185800	185162535	4980	4980	4980	4980	0
38	20230807	185700	185162535	4980	4980	4980	4980	0
39	20230807	185600	185162535	4980	4980	4980	4980	0
40	20230807	185500	185162535	4980	4980	4980	4980	0
41	20230807	185400	185162535	4980	4980	4980	4980	0
42	20230807	185300	185162535	4980	4980	4980	4980	0
43	20230807	185200	185162535	4980	4980	4980	4980	0
44	20230807	185100	185162535	4980	4980	4980	4980	0
45	20230807	185000	185162535	4980	4980	4980	4980	0
46	20230807	184900	185162535	4980	4980	4980	4980	0
47	20230807	184800	185162535	4980	4980	4980	4980	0
48	20230807	184700	185162535	4980	4980	4980	4980	0
49	20230807	184600	185162535	4980	4980	4980	4980	0
50	20230807	184500	185162535	4980	4980	4980	4980	0
51	20230807	184400	185162535	4980	4980	4980	4980	0
52	20230807	184300	185162535	4980	4980	4980	4980	0
53	20230807	184200	185162535	4980	4980	4980	4980	0
54	20230807	184100	185162535	4980	4980	4980	4980	0
55	20230807	184000	185162535	4980	4980	4980	4980	0
56	20230807	183900	185162535	4980	4980	4980	4980	0
57	20230807	183800	185162535	4980	4980	4980	4980	0
58	20230807	183700	185162535	4980	4980	4980	4980	0
59	20230807	183600	185162535	4980	4980	4980	4980	0
60	20230807	183500	185162535	4980	4980	4980	4980	0
61	20230807	183400	185162535	4980	4980	4980	4980	0
62	20230807	183300	185162535	4980	4980	4980	4980	404
63	20230807	183200	185162535	4980	4980	4980	4980	0
64	20230807	183100	185162535	4980	4980	4980	4980	0
65	20230807	183000	185162535	4980	4980	4980	4980	0
66	20230807	182900	185162535	4980	4980	4980	4980	0
67	20230807	182800	185162535	4980	4980	4980	4980	0
68	20230807	182700	185162535	4980	4980	4980	4980	0
69	20230807	182600	185162535	4980	4980	4980	4980	0
70	20230807	182500	185162535	4980	4980	4980	4980	0
71	20230807	182400	185162535	4980	4980	4980	4980	0
72	20230807	182300	185162535	4980	4980	4980	4980	0
73	20230807	182200	185162535	4980	4980	4980	4980	0
74	20230807	182100	185162535	4980	4980	4980	4980	0
75	20230807	182000	185162535	4980	4980	4980	4980	0
76	20230807	181900	185162535	4980	4980	4980	4980	0
77	20230807	181800	185162535	4980	4980	4980	4980	0
78	20230807	181700	185162535	4980	4980	4980	4980	0
79	20230807	181600	185162535	4980	4980	4980	4980	0
80	20230807	181500	185162535	4980	4980	4980	4980	0
81	20230807	181400	185162535	4980	4980	4980	4980	0
82	20230807	181300	185162535	4980	4980	4980	4980	0
83	20230807	181200	185162535	4980	4980	4980	4980	0
84	20230807	181100	185162535	4980	4980	4980	4980	0
85	20230807	181000	185162535	4980	4980	4980	4980	0
86	20230807	180900	185162535	4980	4980	4980	4980	0
87	20230807	180800	185162535	4980	4980	4980	4980	0
88	20230807	180700	185162535	4980	4980	4980	4980	0
89	20230807	180600	185162535	4980	4980	4980	4980	0
90	20230807	180500	185162535	4980	4980	4980	4980	0
91	20230807	180400	185162535	4980	4980	4980	4980	0
92	20230807	180300	185162535	4980	4980	4980	4980	404
93	20230807	180200	185162535	4980	4980	4980	4980	0
94	20230807	180100	185162535	4980	4980	4980	4980	0
95	20230807	180000	185162535	4980	4980	4980	4980	0
96	20230807	175900	185162535	4980	4980	4980	4980	0
97	20230807	175800	185162535	4980	4980	4980	4980	0
98	20230807	175700	185162535	4980	4980	4980	4980	0
99	20230807	175600	185162535	4980	4980	4980	4980	0
100	20230807	175500	185162535	4980	4980	4980	4980	0
101	20230807	175400	185162535	4980	4980	4980	4980	0
102	20230807	175300	185162535	4980	4980	4980	4980	0
103	20230807	175200	185162535	4980	4980	4980	4980	0
104	20230807	175100	185162535	4980	4980	4980	4980	0
105	20230807	175000	185162535	4980	4980	4980	4980	0
106	20230807	174900	185162535	4980	4980	4980	4980	0
107	20230807	174800	185162535	4980	4980	4980	4980	0
108	20230807	174700	185162535	4980	4980	4980	4980	0
109	20230807	174600	185162535	4980	4980	4980	4980	0
110	20230807	174500	185162535	4980	4980	4980	4980	0
111	20230807	174400	185162535	4980	4980	4980	4980	0
112	20230807	174300	185162535	4980	4980	4980	4980	0
113	20230807	174200	185162535	4980	4980	4980	4980	0
114	20230807	174100	185162535	4980	4980	4980	4980	0
115	20230807	174000	185162535	4980	4980	4980	4980	0
116	20230807	173900	185162535	4980	4980	4980	4980	0
117	20230807	173800	185162535	4980	4980	4980	4980	0
118	20230807	173700	185162535	4980	4980	4980	4980	0
119	20230807	173600	185162535	4980	4980	4980	4980	0
120	20230807	173500	185162535	4980	4980	4980	4980	0
121	20230807	173400	185162535	4980	4980	4980	4980	0
122	20230807	173300	185162535	4980	4980	4980	4980	404
123	20230807	173200	185162535	4980	4980	4980	4980	0
124	20230807	173100	185162535	4980	4980	4980	4980	0
125	20230807	173000	185162535	4980	4980	4980	4980	0
126	20230807	172900	185162535	4980	4980	4980	4980	0
127	20230807	172800	185162535	4980	4980	4980	4980	0
128	20230807	172700	185162535	4980	4980	4980	4980	0
129	20230807	172600	185162535	4980	4980	4980	4980	0
130	20230807	172500	185162535	4980	4980	4980	4980	0
131	20230807	172400	185162535	4980	4980	4980	4980	0
132	20230807	172300	185162535	4980	4980	4980	4980	0
133	20230807	172200	185162535	4980	4980	4980	4980	0
134	20230807	172100	185162535	4980	4980	4980	4980	0
135	20230807	172000	185162535	4980	4980	4980	4980	0
136	20230807	171900	185162535	4980	4980	4980	4980	0
137	20230807	171800	185162535	4980	4980	4980	4980	0
138	20230807	171700	185162535	4980	4980	4980	4980	0
139	20230807	171600	185162535	4980	4980	4980	4980	0
140	20230807	171500	185162535	4980	4980	4980	4980	0
141	20230807	171400	185162535	4980	4980	4980	4980	0
142	20230807	171300	185162535	4980	4980	4980	4980	0
143	20230807	171200	185162535	4980	4980	4980	4980	0
144	20230807	171100	185162535	4980	4980	4980	4980	0
145	20230807	171000	185162535	4980	4980	4980	4980	0
146	20230807	170900	185162535	4980	4980	4980	4980	0
147	20230807	170800	185162535	4980	4980	4980	4980	0
148	20230807	170700	185162535	4980	4980	4980	4980	0
149	20230807	170600	185162535	4980	4980	4980	4980	0
150	20230807	170500	185162535	4980	4980	4980	4980	0
151	20230807	170400	185162535	4980	4980	4980	4980	0
152	20230807	170300	185162535	4980	4980	4980	4980	404
153	20230807	170200	185162535	4980	4980	4980	4980	0
154	20230807	170100	185162535	4980	4980	4980	4980	0
155	20230807	170000	185162535	4980	4980	4980	4980	0
156	20230807	165900	185162535	4980	4980	4980	4980	0
157	20230807	165800	185162535	4980	4980	4980	4980	0
158	20230807	165700	185162535	4980	4980	4980	4980	0
159	20230807	165600	185162535	4980	4980	4980	4980	0
160	20230807	165500	185162535	4980	4980	4980	4980	0
161	20230807	165400	185162535	4980	4980	4980	4980	0
162	20230807	165300	185162535	4980	4980	4980	4980	0
163	20230807	165200	185162535	4980	4980	4980	4980	0
164	20230807	165100	185162535	4980	4980	4980	4980	0
165	20230807	165000	185162535	4980	4980	4980	4980	0
166	20230807	164900	185162535	4980	4980	4980	4980	0
167	20230807	164800	185162535	4980	4980	4980	4980	0
168	20230807	164700	185162535	4980	4980	4980	4980	0
169	20230807	164600	185162535	4980	4980	4980	4980	0
170	20230807	164500	185162535	4980	4980	4980	4980	0
171	20230807	164400	185162535	4980	4980	4980	4980	0
172	20230807	164300	185162535	4980	4980	4980	4980	0
173	20230807	164200	185162535	4980	4980	4980	4980	0
174	20230807	164100	185162535	4980	4980	4980	4980	0
175	20230807	164000	185162535	4980	4980	4980	4980	0
176	20230807	163900	185162535	4980	4980	4980	4980	0
177	20230807	163800	185162535	4980	4980	4980	4980	0
178	20230807	163700	185162535	4980	4980	4980	4980	0
179	20230807	163600	185162535	4980	4980	4980	4980	0
180	20230807	163500	185162535	4980	4980	4980	4980	0
181	20230807	163400	185162535	4980	4980	4980	4980	0
182	20230807	163300	185162535	4980	4980	4980	4980	404
183	20230807	163200	185162535	4980	4980	4980	4980	0
184	20230807	163100	185162535	4980	4980	4980	4980	0
185	20230807	163000	185162535	4980	4980	4980	4980	0
186	20230807	162900	185162535	4980	4980	4980	4980	0
187	20230807	162800	185162535	4980	4980	4980	4980	0
188	20230807	162700	185162535	4980	4980	4980	4980	0
189	20230807	162600	185162535	4980	4980	4980	4980	0
190	20230807	162500	185162535	4980	4980	4980	4980	0
191	20230807	162400	185162535	4980	4980	4980	4980	0
192	20230807	162300	185162535	4980	4980	4980	4980	0
193	20230807	162200	185162535	4980	4980	4980	4980	0
194	20230807	162100	185162535	4980	4980	4980	4980	0
195	20230807	162000	185162535	4980	4980	4980	4980	0
196	20230807	161900	185162535	4980	4980	4980	4980	0
197	20230807	161800	185162535	4980	4980	4980	4980	0
198	20230807	161700	185162535	4980	4980	4980	4980	0
199	20230807	161600	185162535	4980	4980	4980	4980	0
200	20230807	161500	185162535	4980	4980	4980	4980	0
201	20230807	161400	185162535	4980	4980	4980	4980	0
202	20230807	161300	185162535	4980	4980	4980	4980	0
203	20230807	161200	185162535	4980	4980	4980	4980	0
204	20230807	161100	185162535	4980	4980	4980	4980	0
205	20230807	161000	185162535	4980	4980	4980	4980	0
206	20230807	160900	185162535	4980	4980	4980	4980	0
207	20230807	160800	185162535	4980	4980	4980	4980	0
208	20230807	160700	185162535	4980	4980	4980	4980	0
209	20230807	160600	185162535	4980	4980	4980	4980	0
210	20230807	160500	185162535	4980	4980	4980	4980	0
211	20230807	160400	185162535	4980	4980	4980	4980	0
212	20230807	160300	185162535	4980	4980	4980	4980	404
213	20230807	160200	185162535	4980	4980	4980	4980	0
214	20230807	160100	185162535	4980	4980	4980	4980	0
215	20230807	160000	185162535	4980	4980	4980	4980	0
216	20230807	155900	185162535	4980	4980	4980	4980	0
217	20230807	155800	185162535	4980	4980	4980	4980	0
218	20230807	155700	185162535	4980	4980	4980	4980	0
219	20230807	155600	185162535	4980	4980	4980	4980	0
220	20230807	155500	185162535	4980	4980	4980	4980	0
221	20230807	155400	185162535	4980	4980	4980	4980	0
222	20230807	155300	185162535	4980	4980	4980	4980	0
223	20230807	155200	185162535	4980	4980	4980	4980	0
224	20230807	155100	185162535	4980	4980	4980	4980	0
225	20230807	155000	185162535	4980	4980	4980	4980	0
226	20230807	154900	185162535	4980	4980	4980	4980	0
227	20230807	154800	185162535	4980	4980	4980	4980	0
228	20230807	154700	185162535	4980	4980	4980	4980	0
229	20230807	154600	185162535	4980	4980	4980	4980	0
230	20230807	154500	185162535	4980	4980	4980	4980	0
231	20230807	154400	185162535	4980	4980	4980	4980	0
232	20230807	154300	185162535	4980	4980	4980	4980	0
233	20230807	154200	185162535	4980	4980	4980	4980	0
234	20230807	154100	185162535	4980	4980	4980	4980	0
235	20230807	154000	185162535	4980	4980	4980	4980	0
236	20230807	153900	185162535	4980	4980	4980	4980	0
237	20230807	153800	185162535	4980	4980	4980	4980	0
238	20230807	153700	185162535	4980	4980	4980	4980	0
239	20230807	153600	185162535	4980	4980	4980	4980	0
240	20230807	153500	185162535	4980	4980	4980	4980	0
241	20230807	153400	185162535	4980	4980	4980	4980	0
242	20230807	153300	185162535	4980	4980	4980	4980	404
243	20230807	153200	185162535	4980	4980	4980	4980	0
244	20230807	153100	185162535	4980	4980	4980	4980	0
245	20230807	153000	185162535	4980	4980	4980	4980	404
246	20230807	152900	183150615	4980	4980	4980	4980	0
247	20230807	152800	183150615	4980	4980	4980	4980	0
248	20230807	152700	183150615	4980	4980	4980	4980	0
249	20230807	152600	183150615	4980	4980	4980	4980	0
250	20230807	152500	183150615	4980	4980	4980	4980	0
251	20230807	152400	183150615	4980	4980	4980	4980	0
252	20230807	152300	183150615	4980	4980	4980	4980	0
253	20230807	152200	183150615	4980	4980	4980	4980	0
254	20230807	152100	183150615	4980	4980	4980	4980	0
255	20230807	152000	183150615	4980	4980	4980	4980	0
256	20230807	151900	183150615	4980	4980	4980	4980	2
257	20230807	151800	183140655	4970	4970	4970	4970	0
258	20230807	151700	183140655	4970	4970	4970	4970	0
259	20230807	151600	183140655	4970	4970	4970	4970	7
260	20230807	151500	183105865	4980	4970	4980	4970	14
261	20230807	151400	183036265	4975	4975	4975	4975	0
262	20230807	151300	183036265	4975	4975	4975	4975	0
263	20230807	151200	183036265	4975	4975	4975	4975	0
264	20230807	151100	183036265	4975	4975	4975	4975	0
265	20230807	151000	183036265	4975	4975	4975	4975	0
266	20230807	150900	183036265	4975	4975	4975	4975	0
267	20230807	150800	183036265	4975	4975	4975	4975	10
268	20230807	150700	182986515	4965	4970	4970	4965	1735
269	20230807	150600	174367230	4965	4965	4965	4965	0
270	20230807	150500	174367230	4965	4965	4965	4965	0
271	20230807	150400	174367230	4965	4965	4965	4965	0
272	20230807	150300	174367230	4965	4965	4965	4965	45
273	20230807	150200	174143805	4970	4970	4970	4970	0
274	20230807	150100	174143805	4970	4970	4970	4970	18
275	20230807	150000	174054345	4970	4970	4970	4970	3
276	20230807	145900	174039435	4970	4970	4970	4970	0
277	20230807	145800	174039435	4970	4970	4970	4970	0
278	20230807	145700	174039435	4970	4970	4970	4970	0
279	20230807	145600	174039435	4970	4970	4970	4970	0
280	20230807	145500	174039435	4970	4970	4970	4970	0
281	20230807	145400	174039435	4970	4970	4970	4970	6
282	20230807	145300	174009615	4975	4975	4975	4975	0
283	20230807	145200	174009615	4975	4975	4975	4975	0
284	20230807	145100	174009615	4975	4975	4975	4975	1
285	20230807	145000	174004640	4970	4970	4970	4970	0
286	20230807	144900	174004640	4970	4970	4970	4970	0
287	20230807	144800	174004640	4970	4970	4970	4970	0
288	20230807	144700	174004640	4970	4970	4970	4970	0
289	20230807	144600	174004640	4970	4970	4970	4970	18
290	20230807	144500	173915180	4975	4975	4975	4975	12
291	20230807	144400	173855480	4970	4970	4970	4970	23
292	20230807	144300	173741170	4970	4970	4970	4970	0
293	20230807	144200	173741170	4970	4970	4970	4970	0
294	20230807	144100	173741170	4970	4970	4970	4970	11
295	20230807	144000	173686500	4975	4975	4975	4975	11
296	20230807	143900	173631775	4970	4970	4970	4970	5
297	20230807	143800	173606925	4970	4970	4970	4970	0
298	20230807	143700	173606925	4970	4970	4970	4970	10
299	20230807	143600	173557225	4975	4975	4975	4975	0
300	20230807	143500	173557225	4975	4975	4975	4975	10
301	20230807	143400	173507475	4965	4965	4965	4965	0
302	20230807	143300	173507475	4965	4965	4965	4965	0
303	20230807	143200	173507475	4965	4965	4965	4965	0
304	20230807	143100	173507475	4965	4965	4965	4965	0
305	20230807	143000	173507475	4965	4965	4965	4965	0
306	20230807	142900	173507475	4965	4965	4965	4965	30
307	20230807	142800	173358525	4970	4970	4970	4970	370
308	20230807	142700	171519625	4970	4970	4970	4970	0
309	20230807	142600	171519625	4970	4970	4970	4970	0
310	20230807	142500	171519625	4970	4970	4970	4970	0
311	20230807	142400	171519625	4970	4975	4975	4970	150
312	20230807	142300	170774120	4975	4975	4975	4975	0
313	20230807	142200	170774120	4975	4975	4975	4975	0
314	20230807	142100	170774120	4975	4975	4975	4975	0
315	20230807	142000	170774120	4975	4975	4975	4975	0
316	20230807	141900	170774120	4975	4975	4975	4975	1
317	20230807	141800	170769145	4980	4980	4980	4980	0
318	20230807	141700	170769145	4980	4970	4980	4970	151
319	20230807	141600	170018665	4965	4970	4970	4965	150
320	20230807	141500	169273835	4980	4980	4980	4980	0
321	20230807	141400	169273835	4980	4980	4980	4980	1
322	20230807	141300	169268855	4970	4970	4970	4970	0
323	20230807	141200	169268855	4970	4970	4970	4970	0
324	20230807	141100	169268855	4970	4970	4970	4970	0
325	20230807	141000	169268855	4970	4970	4970	4970	0
326	20230807	140900	169268855	4970	4970	4970	4970	0
327	20230807	140800	169268855	4970	4970	4970	4970	275
328	20230807	140700	167902105	4970	4970	4970	4970	0
329	20230807	140600	167902105	4970	4970	4970	4970	5
330	20230807	140500	167877255	4965	4965	4965	4965	0
331	20230807	140400	167877255	4965	4965	4965	4965	0
332	20230807	140300	167877255	4965	4965	4965	4965	0
333	20230807	140200	167877255	4965	4970	4970	4965	100
334	20230807	140100	167380495	4980	4980	4980	4980	0
335	20230807	140000	167380495	4980	4980	4980	4980	0
336	20230807	135900	167380495	4980	4980	4980	4980	0
337	20230807	135800	167380495	4980	4980	4980	4980	0
338	20230807	135700	167380495	4980	4980	4980	4980	0
339	20230807	135600	167380495	4980	4980	4980	4980	0
340	20230807	135500	167380495	4980	4980	4980	4980	0
341	20230807	135400	167380495	4980	4975	4980	4975	8
342	20230807	135300	167340680	4980	4970	4980	4965	101
343	20230807	135200	166838990	4970	4970	4970	4970	50
344	20230807	135100	166590490	4970	4970	4970	4970	0
345	20230807	135000	166590490	4970	4970	4970	4970	0
346	20230807	134900	166590490	4970	4970	4970	4970	0
347	20230807	134800	166590490	4970	4970	4970	4970	0
348	20230807	134700	166590490	4970	4970	4970	4970	0
349	20230807	134600	166590490	4970	4970	4970	4970	0
350	20230807	134500	166590490	4970	4970	4970	4970	0
351	20230807	134400	166590490	4970	4970	4970	4970	0
352	20230807	134300	166590490	4970	4970	4970	4970	0
353	20230807	134200	166590490	4970	4980	4980	4970	101
354	20230807	134100	166088510	4975	4975	4975	4975	0
355	20230807	134000	166088510	4975	4975	4975	4975	0
356	20230807	133900	166088510	4975	4975	4975	4975	0
357	20230807	133800	166088510	4975	4970	4975	4970	105
358	20230807	133700	165566170	4975	4975	4975	4975	0
359	20230807	133600	165566170	4975	4975	4975	4975	0
360	20230807	133500	165566170	4975	4975	4975	4975	0
361	20230807	133400	165566170	4975	4975	4975	4975	0
362	20230807	133300	165566170	4975	4975	4975	4975	5
363	20230807	133200	165541295	4975	4975	4975	4975	0
364	20230807	133100	165541295	4975	4975	4975	4975	0
365	20230807	133000	165541295	4975	4975	4975	4975	0
366	20230807	132900	165541295	4975	4975	4975	4975	0
367	20230807	132800	165541295	4975	4975	4975	4975	0
368	20230807	132700	165541295	4975	4975	4975	4975	0
369	20230807	132600	165541295	4975	4975	4975	4975	11
370	20230807	132500	165486570	4975	4975	4975	4975	0
371	20230807	132400	165486570	4975	4975	4975	4975	0
372	20230807	132300	165486570	4975	4975	4975	4975	1
373	20230807	132200	165481595	4965	4965	4965	4965	1
374	20230807	132100	165476630	4965	4970	4970	4965	99
375	20230807	132000	164985050	4975	4975	4975	4975	0
376	20230807	131900	164985050	4975	4975	4975	4975	0
377	20230807	131800	164985050	4975	4975	4975	4975	0
378	20230807	131700	164985050	4975	4975	4975	4975	0
379	20230807	131600	164985050	4975	4975	4975	4975	0
380	20230807	131500	164985050	4975	4975	4975	4975	0
381	20230807	131400	164985050	4975	4975	4975	4975	0
382	20230807	131300	164985050	4975	4975	4975	4975	15
383	20230807	131200	164910425	4975	4975	4975	4975	0
384	20230807	131100	164910425	4975	4975	4975	4975	35
385	20230807	131000	164736300	4980	4980	4980	4980	0
386	20230807	130900	164736300	4980	4980	4980	4980	0
387	20230807	130800	164736300	4980	4980	4980	4980	0
388	20230807	130700	164736300	4980	4980	4980	4980	1
389	20230807	130600	164731320	4985	4985	4985	4985	0
390	20230807	130500	164731320	4985	4985	4985	4985	2
391	20230807	130400	164721350	4965	4965	4965	4965	0
392	20230807	130300	164721350	4965	4965	4965	4965	0
393	20230807	130200	164721350	4965	4965	4965	4965	100
394	20230807	130100	164224850	4960	4960	4960	4960	0
395	20230807	130000	164224850	4960	4975	4975	4960	2507
396	20230807	125900	151774905	4980	4980	4980	4980	0
397	20230807	125800	151774905	4980	4980	4980	4980	0
398	20230807	125700	151774905	4980	4980	4980	4980	10
399	20230807	125600	151725105	4985	4985	4985	4985	1
400	20230807	125500	151720120	4970	4970	4970	4970	0
401	20230807	125400	151720120	4970	4970	4970	4970	351
402	20230807	125300	149975650	4970	4970	4970	4970	0
403	20230807	125200	149975650	4970	4970	4970	4970	100
404	20230807	125100	149478650	4985	4985	4985	4985	0
405	20230807	125000	149478650	4985	4985	4985	4985	0
406	20230807	124900	149478650	4985	4985	4985	4985	10
407	20230807	124800	149428800	4985	4985	4985	4985	0
408	20230807	124700	149428800	4985	4985	4985	4985	44
409	20230807	124600	149209460	4985	4985	4985	4985	0
410	20230807	124500	149209460	4985	4985	4985	4985	1
411	20230807	124400	149204475	4985	4985	4985	4985	10
412	20230807	124300	149154625	4975	4970	4975	4970	871
413	20230807	124200	144824875	4975	4975	4975	4975	0
414	20230807	124100	144824875	4975	4970	4975	4970	165
415	20230807	124000	144004005	4970	4970	4970	4965	274
416	20230807	123900	142642725	4970	4970	4970	4970	176
417	20230807	123800	141768005	4970	4970	4970	4970	0
418	20230807	123700	141768005	4970	4970	4970	4970	1766
419	20230807	123600	132990985	4970	4970	4970	4970	490
420	20230807	123500	130555685	4975	4975	4975	4975	0
421	20230807	123400	130555685	4975	4975	4975	4975	11
422	20230807	123300	130500960	4975	4975	4975	4975	0
423	20230807	123200	130500960	4975	4975	4975	4975	100
424	20230807	123100	130003460	4975	4975	4975	4975	350
425	20230807	123000	128262210	4975	4975	4975	4975	1
426	20230807	122900	128257235	4975	4975	4975	4975	0
427	20230807	122800	128257235	4975	4975	4975	4975	364
428	20230807	122700	126446335	4970	4970	4970	4970	0
429	20230807	122600	126446335	4970	4970	4970	4970	267
430	20230807	122500	125119345	4975	4975	4975	4975	0
431	20230807	122400	125119345	4975	4975	4975	4975	1
432	20230807	122300	125114370	4970	4970	4970	4970	351
433	20230807	122200	123369900	4970	4970	4970	4970	100
434	20230807	122100	122872900	4970	4970	4970	4970	0
435	20230807	122000	122872900	4970	4970	4970	4970	176
436	20230807	121900	121998180	4975	4975	4975	4975	10
437	20230807	121800	121948430	4975	4975	4975	4975	5
438	20230807	121700	121923555	4975	4975	4975	4975	12
439	20230807	121600	121863855	4975	4975	4975	4975	100
440	20230807	121500	121366355	4980	4980	4980	4980	0
441	20230807	121400	121366355	4980	4980	4980	4980	0
442	20230807	121300	121366355	4980	4980	4980	4980	0
443	20230807	121200	121366355	4980	4980	4980	4980	20
444	20230807	121100	121266755	4980	4980	4980	4980	0
445	20230807	121000	121266755	4980	4980	4980	4980	0
446	20230807	120900	121266755	4980	4980	4980	4980	37
447	20230807	120800	121082495	4980	4980	4980	4980	0
448	20230807	120700	121082495	4980	4980	4980	4980	176
449	20230807	120600	120206015	4980	4980	4980	4980	0
450	20230807	120500	120206015	4980	4980	4980	4980	350
451	20230807	120400	118463015	4980	4980	4980	4980	0
452	20230807	120300	118463015	4980	4980	4980	4980	0
453	20230807	120200	118463015	4980	4980	4980	4980	0
454	20230807	120100	118463015	4980	4980	4980	4980	0
455	20230807	120000	118463015	4980	4980	4980	4980	1
456	20230807	115900	118458035	4980	4980	4980	4980	176
457	20230807	115800	117581555	4970	4970	4970	4970	0
458	20230807	115700	117581555	4970	4980	4980	4970	175
459	20230807	115600	116711305	4970	4970	4970	4970	0
460	20230807	115500	116711305	4970	4965	4970	4965	451
461	20230807	115400	114470710	4970	4970	4970	4970	0
462	20230807	115300	114470710	4970	4970	4970	4970	0
463	20230807	115200	114470710	4970	4970	4970	4970	351
464	20230807	115100	112726240	4970	4970	4970	4970	0
465	20230807	115000	112726240	4970	4970	4970	4970	0
466	20230807	114900	112726240	4970	4970	4970	4970	100
467	20230807	114800	112229240	4985	4985	4985	4985	1
468	20230807	114700	112224255	4985	4985	4985	4985	0
469	20230807	114600	112224255	4985	4985	4985	4985	0
470	20230807	114500	112224255	4985	4985	4985	4985	0
471	20230807	114400	112224255	4985	4985	4985	4985	0
472	20230807	114300	112224255	4985	4985	4985	4985	0
473	20230807	114200	112224255	4985	4970	4985	4970	101
474	20230807	114100	111722270	4970	4970	4970	4970	0
475	20230807	114000	111722270	4970	4970	4970	4970	175
476	20230807	113900	110852520	4970	4970	4970	4970	175
477	20230807	113800	109982770	4970	4970	4970	4970	1
478	20230807	113700	109977800	4970	4970	4970	4970	269
479	20230807	113600	108640870	4970	4970	4970	4970	1
480	20230807	113500	108635900	4965	4965	4965	4965	178
481	20230807	113400	107752130	4965	4965	4965	4965	1000
482	20230807	113300	102787130	4965	4965	4965	4965	471
483	20230807	113200	100448615	4970	4970	4970	4970	6
484	20230807	113100	100418795	4970	4970	4970	4970	157
485	20230807	113000	99638505	4970	4970	4970	4970	18
486	20230807	112900	99549045	4965	4965	4965	4965	176
487	20230807	112800	98675205	4970	4970	4970	4970	0
488	20230807	112700	98675205	4970	4970	4970	4970	105
489	20230807	112600	98153355	4970	4970	4970	4970	409
490	20230807	112500	96120625	4975	4975	4975	4975	120
491	20230807	112400	95523625	4975	4975	4975	4975	180
492	20230807	112300	94628125	4975	4975	4975	4975	625
493	20230807	112200	91518750	4975	4985	4985	4975	63
494	20230807	112100	91205190	4990	4990	4990	4990	0
495	20230807	112000	91205190	4990	4990	4990	4990	20
496	20230807	111900	91105390	4990	4990	4990	4990	0
497	20230807	111800	91105390	4990	4990	4990	4990	2
498	20230807	111700	91095410	4975	4975	4975	4975	0
499	20230807	111600	91095410	4975	4975	4975	4975	0
500	20230807	111500	91095410	4975	4975	4975	4975	176
501	20230807	111400	90219810	4975	4975	4975	4975	0
502	20230807	111300	90219810	4975	4975	4975	4975	0
503	20230807	111200	90219810	4975	4975	4975	4975	175
504	20230807	111100	89349185	4975	4975	4975	4975	82
505	20230807	111000	88941235	4975	4975	4975	4975	94
506	20230807	110900	88473585	4975	4975	4975	4975	0
507	20230807	110800	88473585	4975	4975	4975	4975	0
508	20230807	110700	88473585	4975	4975	4975	4975	175
509	20230807	110600	87602960	4975	4975	4975	4975	0
510	20230807	110500	87602960	4975	4975	4975	4975	146
511	20230807	110400	86876610	4970	4980	4980	4970	653
512	20230807	110300	83631000	4975	4975	4975	4975	52
513	20230807	110200	83372300	4975	4975	4975	4975	0
514	20230807	110100	83372300	4975	4980	4980	4975	223
515	20230807	110000	82262825	4975	4975	4975	4975	0
516	20230807	105900	82262825	4975	4975	4975	4975	175
517	20230807	105800	81392200	4970	4975	4975	4970	176
518	20230807	105700	80517225	4970	4970	4970	4970	0
519	20230807	105600	80517225	4970	4970	4970	4970	0
520	20230807	105500	80517225	4970	4970	4970	4970	352
521	20230807	105400	78767785	4970	4970	4970	4970	422
522	20230807	105300	76670445	4975	4975	4975	4975	176
523	20230807	105200	75794845	4975	4975	4975	4975	100
524	20230807	105100	75297345	4995	4995	4995	4995	10
525	20230807	105000	75247395	4975	4975	4975	4975	16
526	20230807	104900	75167795	4995	4995	4995	4995	0
527	20230807	104800	75167795	4995	4995	4995	4995	0
528	20230807	104700	75167795	4995	4995	4995	4995	0
529	20230807	104600	75167795	4995	4975	4995	4975	233
530	20230807	104500	74007960	4970	4970	4970	4970	8
531	20230807	104400	73968200	4970	4970	4970	4970	11
532	20230807	104300	73913530	4975	4970	4975	4970	203
533	20230807	104200	72903620	4970	4970	4970	4970	100
534	20230807	104100	72406620	4975	4975	4975	4975	0
535	20230807	104000	72406620	4975	4975	4975	4975	150
536	20230807	103900	71660370	4970	4975	4975	4970	105
537	20230807	103800	71138495	4975	4975	4975	4975	0
538	20230807	103700	71138495	4975	4975	4975	4975	6
539	20230807	103600	71108645	4975	4975	4975	4975	170
540	20230807	103500	70262895	4975	4965	4975	4965	714
541	20230807	103400	66712235	4960	4960	4960	4960	149
542	20230807	103300	65973195	4960	4965	4965	4960	2595
543	20230807	103200	53090960	4970	4970	4970	4970	401
544	20230807	103100	51097990	4970	4970	4970	4970	0
545	20230807	103000	51097990	4970	4970	4970	4970	351
546	20230807	102900	49353520	4970	4975	4975	4970	173
547	20230807	102800	48493410	4975	4975	4975	4975	62
548	20230807	102700	48184960	4975	4975	4975	4975	204
549	20230807	102600	47170060	4975	4975	4975	4975	0
550	20230807	102500	47170060	4975	4975	4975	4975	0
551	20230807	102400	47170060	4975	4980	4980	4975	170
552	20230807	102300	46324260	4975	4975	4975	4975	0
553	20230807	102200	46324260	4975	4975	4975	4975	176
554	20230807	102100	45448660	4980	4980	4980	4980	37
555	20230807	102000	45264400	4980	4980	4980	4980	50
556	20230807	101900	45015400	4980	4980	4980	4980	50
557	20230807	101800	44766400	4980	4980	4980	4980	408
558	20230807	101700	42734560	4990	4990	4990	4990	15
559	20230807	101600	42659710	4990	4990	4990	4990	20
560	20230807	101500	42559910	5000	5000	5000	5000	0
561	20230807	101400	42559910	5000	5000	5000	5000	0
562	20230807	101300	42559910	5000	5000	5000	5000	10
563	20230807	101200	42509910	5000	5000	5000	5000	1
564	20230807	101100	42504910	4985	4985	4985	4985	157
565	20230807	101000	41722265	4985	4980	4990	4980	354
566	20230807	100900	39957715	4980	4980	4980	4980	3
567	20230807	100800	39942775	4980	4980	4980	4980	128
568	20230807	100700	39305335	4980	4980	4980	4980	0
569	20230807	100600	39305335	4980	4980	4980	4980	0
570	20230807	100500	39305335	4980	4980	4980	4980	176
571	20230807	100400	38428855	4985	4985	4985	4985	160
572	20230807	100300	37631255	4985	4985	4985	4985	0
573	20230807	100200	37631255	4985	4985	4985	4985	265
574	20230807	100100	36310230	4985	4980	4985	4980	101
575	20230807	100000	35807245	4985	4985	4985	4985	15
576	20230807	095900	35732470	4985	4985	4985	4985	265
577	20230807	095800	34411445	4985	4985	4985	4985	15
578	20230807	095700	34336670	4985	4985	4985	4985	0
579	20230807	095600	34336670	4985	4990	4990	4985	40
580	20230807	095500	34137130	4990	4990	4990	4990	0
581	20230807	095400	34137130	4990	4990	4990	4990	0
582	20230807	095300	34137130	4990	4990	4990	4990	10
583	20230807	095200	34087230	4990	4990	4990	4990	4
584	20230807	095100	34067270	4995	4995	4995	4995	25
585	20230807	095000	33942395	5000	5000	5000	5000	0
586	20230807	094900	33942395	5000	5000	5000	5000	0
587	20230807	094800	33942395	5000	4985	5000	4985	177
588	20230807	094700	33060035	4980	4980	4980	4980	501
589	20230807	094600	30565055	4980	4970	4980	4970	137
590	20230807	094500	29883965	4970	4970	4970	4970	198
591	20230807	094400	28899905	4980	4980	4980	4980	0
592	20230807	094300	28899905	4980	4970	4980	4970	101
593	20230807	094200	28397925	4975	4975	4975	4975	335
594	20230807	094100	26731300	4980	4980	4980	4980	2
595	20230807	094000	26721340	4975	4980	4980	4975	274
596	20230807	093900	25358180	4985	4990	4990	4985	11
597	20230807	093800	25303295	4990	4990	4990	4990	18
598	20230807	093700	25213475	4970	5000	5000	4970	301
599	20230807	093600	23713930	4995	4995	4995	4995	1
600	20230807	093500	23708935	4985	4985	4985	4985	16
601	20230807	093400	23629175	5000	4985	5000	4985	176
602	20230807	093300	22751800	5000	5000	5000	5000	2
603	20230807	093200	22741800	4985	4995	4995	4985	643
604	20230807	093100	19534570	4995	5010	5010	4995	177
605	20230807	093000	18650440	5010	5010	5010	5010	0
606	20230807	092900	18650440	5010	5010	5010	5010	0
607	20230807	092800	18650440	5010	5010	5010	5010	0
608	20230807	092700	18650440	5010	4995	5010	4995	201
609	20230807	092600	17646430	5020	5020	5020	5020	0
610	20230807	092500	17646430	5020	5020	5020	5020	0
611	20230807	092400	17646430	5020	5020	5020	5020	0
612	20230807	092300	17646430	5020	5020	5020	5020	0
613	20230807	092200	17646430	5020	5020	5020	5020	1
614	20230807	092100	17641410	4990	4990	4990	4990	0
615	20230807	092000	17641410	4990	4990	5020	4990	226
616	20230807	091900	16513640	5020	5020	5020	5020	0
617	20230807	091800	16513640	5020	5020	5020	5020	0
618	20230807	091700	16513640	5020	5020	5020	5020	0
619	20230807	091600	16513640	5020	4990	5020	4990	1315
620	20230807	091500	9951760	4990	5020	5020	4990	229
621	20230807	091400	8809020	5000	5000	5010	5000	591
622	20230807	091300	5854010	5010	5010	5010	5010	2
623	20230807	091200	5843990	5020	5020	5020	5020	0
624	20230807	091100	5843990	5020	5020	5020	5020	1
625	20230807	091000	5838970	5020	5020	5020	5020	0
626	20230807	090900	5838970	5020	5020	5020	5020	0
627	20230807	090800	5838970	5020	5020	5020	5020	2
628	20230807	090700	5828930	5020	5020	5020	5020	2
629	20230807	090600	5818890	4995	5000	5000	4995	1000
630	20230807	090500	821390	5030	5030	5030	5030	0
631	20230807	090400	821390	5030	5030	5030	5030	0
632	20230807	090300	821390	5030	5030	5030	5030	0
633	20230807	090200	821390	5030	5030	5030	5030	0
634	20230807	090100	821390	5030	5030	5030	5000	7
635	20230807	090000	786330	5000	5020	5030	5000	157