KissMeData/290520/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	203100	206971450	4990	4990	4990	4990	430
3	20230804	203000	206971450	4990	4990	4990	4990	0
4	20230804	202900	206971450	4990	4990	4990	4990	0
5	20230804	202800	206971450	4990	4990	4990	4990	0
6	20230804	202700	206971450	4990	4990	4990	4990	0
7	20230804	202600	206971450	4990	4990	4990	4990	0
8	20230804	202500	206971450	4990	4990	4990	4990	0
9	20230804	202400	206971450	4990	4990	4990	4990	0
10	20230804	202300	206971450	4990	4990	4990	4990	0
11	20230804	202200	206971450	4990	4990	4990	4990	0
12	20230804	202100	206971450	4990	4990	4990	4990	0
13	20230804	202000	206971450	4990	4990	4990	4990	0
14	20230804	201900	206971450	4990	4990	4990	4990	0
15	20230804	201800	206971450	4990	4990	4990	4990	0
16	20230804	201700	206971450	4990	4990	4990	4990	0
17	20230804	201600	206971450	4990	4990	4990	4990	0
18	20230804	201500	206971450	4990	4990	4990	4990	0
19	20230804	201400	206971450	4990	4990	4990	4990	0
20	20230804	201300	206971450	4990	4990	4990	4990	0
21	20230804	201200	206971450	4990	4990	4990	4990	0
22	20230804	201100	206971450	4990	4990	4990	4990	0
23	20230804	201000	206971450	4990	4990	4990	4990	0
24	20230804	200900	206971450	4990	4990	4990	4990	0
25	20230804	200800	206971450	4990	4990	4990	4990	0
26	20230804	200700	206971450	4990	4990	4990	4990	0
27	20230804	200600	206971450	4990	4990	4990	4990	0
28	20230804	200500	206971450	4990	4990	4990	4990	0
29	20230804	200400	206971450	4990	4990	4990	4990	0
30	20230804	200300	206971450	4990	4990	4990	4990	0
31	20230804	200200	206971450	4990	4990	4990	4990	0
32	20230804	200100	206971450	4990	4990	4990	4990	430
33	20230804	200000	206971450	4990	4990	4990	4990	0
34	20230804	195900	206971450	4990	4990	4990	4990	0
35	20230804	195800	206971450	4990	4990	4990	4990	0
36	20230804	195700	206971450	4990	4990	4990	4990	0
37	20230804	195600	206971450	4990	4990	4990	4990	0
38	20230804	195500	206971450	4990	4990	4990	4990	0
39	20230804	195400	206971450	4990	4990	4990	4990	0
40	20230804	195300	206971450	4990	4990	4990	4990	0
41	20230804	195200	206971450	4990	4990	4990	4990	0
42	20230804	195100	206971450	4990	4990	4990	4990	0
43	20230804	195000	206971450	4990	4990	4990	4990	0
44	20230804	194900	206971450	4990	4990	4990	4990	0
45	20230804	194800	206971450	4990	4990	4990	4990	0
46	20230804	194700	206971450	4990	4990	4990	4990	0
47	20230804	194600	206971450	4990	4990	4990	4990	0
48	20230804	194500	206971450	4990	4990	4990	4990	0
49	20230804	194400	206971450	4990	4990	4990	4990	0
50	20230804	194300	206971450	4990	4990	4990	4990	0
51	20230804	194200	206971450	4990	4990	4990	4990	0
52	20230804	194100	206971450	4990	4990	4990	4990	0
53	20230804	194000	206971450	4990	4990	4990	4990	0
54	20230804	193900	206971450	4990	4990	4990	4990	0
55	20230804	193800	206971450	4990	4990	4990	4990	0
56	20230804	193700	206971450	4990	4990	4990	4990	0
57	20230804	193600	206971450	4990	4990	4990	4990	0
58	20230804	193500	206971450	4990	4990	4990	4990	0
59	20230804	193400	206971450	4990	4990	4990	4990	0
60	20230804	193300	206971450	4990	4990	4990	4990	0
61	20230804	193200	206971450	4990	4990	4990	4990	0
62	20230804	193100	206971450	4990	4990	4990	4990	430
63	20230804	193000	206971450	4990	4990	4990	4990	0
64	20230804	192900	206971450	4990	4990	4990	4990	0
65	20230804	192800	206971450	4990	4990	4990	4990	0
66	20230804	192700	206971450	4990	4990	4990	4990	0
67	20230804	192600	206971450	4990	4990	4990	4990	0
68	20230804	192500	206971450	4990	4990	4990	4990	0
69	20230804	192400	206971450	4990	4990	4990	4990	0
70	20230804	192300	206971450	4990	4990	4990	4990	0
71	20230804	192200	206971450	4990	4990	4990	4990	0
72	20230804	192100	206971450	4990	4990	4990	4990	0
73	20230804	192000	206971450	4990	4990	4990	4990	0
74	20230804	191900	206971450	4990	4990	4990	4990	0
75	20230804	191800	206971450	4990	4990	4990	4990	0
76	20230804	191700	206971450	4990	4990	4990	4990	0
77	20230804	191600	206971450	4990	4990	4990	4990	0
78	20230804	191500	206971450	4990	4990	4990	4990	0
79	20230804	191400	206971450	4990	4990	4990	4990	0
80	20230804	191300	206971450	4990	4990	4990	4990	0
81	20230804	191200	206971450	4990	4990	4990	4990	0
82	20230804	191100	206971450	4990	4990	4990	4990	0
83	20230804	191000	206971450	4990	4990	4990	4990	0
84	20230804	190900	206971450	4990	4990	4990	4990	0
85	20230804	190800	206971450	4990	4990	4990	4990	0
86	20230804	190700	206971450	4990	4990	4990	4990	0
87	20230804	190600	206971450	4990	4990	4990	4990	0
88	20230804	190500	206971450	4990	4990	4990	4990	0
89	20230804	190400	206971450	4990	4990	4990	4990	0
90	20230804	190300	206971450	4990	4990	4990	4990	0
91	20230804	190200	206971450	4990	4990	4990	4990	0
92	20230804	190100	206971450	4990	4990	4990	4990	430
93	20230804	190000	206971450	4990	4990	4990	4990	0
94	20230804	185900	206971450	4990	4990	4990	4990	0
95	20230804	185800	206971450	4990	4990	4990	4990	0
96	20230804	185700	206971450	4990	4990	4990	4990	0
97	20230804	185600	206971450	4990	4990	4990	4990	0
98	20230804	185500	206971450	4990	4990	4990	4990	0
99	20230804	185400	206971450	4990	4990	4990	4990	0
100	20230804	185300	206971450	4990	4990	4990	4990	0
101	20230804	185200	206971450	4990	4990	4990	4990	0
102	20230804	185100	206971450	4990	4990	4990	4990	0
103	20230804	185000	206971450	4990	4990	4990	4990	0
104	20230804	184900	206971450	4990	4990	4990	4990	0
105	20230804	184800	206971450	4990	4990	4990	4990	0
106	20230804	184700	206971450	4990	4990	4990	4990	0
107	20230804	184600	206971450	4990	4990	4990	4990	0
108	20230804	184500	206971450	4990	4990	4990	4990	0
109	20230804	184400	206971450	4990	4990	4990	4990	0
110	20230804	184300	206971450	4990	4990	4990	4990	0
111	20230804	184200	206971450	4990	4990	4990	4990	0
112	20230804	184100	206971450	4990	4990	4990	4990	0
113	20230804	184000	206971450	4990	4990	4990	4990	0
114	20230804	183900	206971450	4990	4990	4990	4990	0
115	20230804	183800	206971450	4990	4990	4990	4990	0
116	20230804	183700	206971450	4990	4990	4990	4990	0
117	20230804	183600	206971450	4990	4990	4990	4990	0
118	20230804	183500	206971450	4990	4990	4990	4990	0
119	20230804	183400	206971450	4990	4990	4990	4990	0
120	20230804	183300	206971450	4990	4990	4990	4990	0
121	20230804	183200	206971450	4990	4990	4990	4990	0
122	20230804	183100	206971450	4990	4990	4990	4990	430
123	20230804	183000	206971450	4990	4990	4990	4990	0
124	20230804	182900	206971450	4990	4990	4990	4990	0
125	20230804	182800	206971450	4990	4990	4990	4990	0
126	20230804	182700	206971450	4990	4990	4990	4990	0
127	20230804	182600	206971450	4990	4990	4990	4990	0
128	20230804	182500	206971450	4990	4990	4990	4990	0
129	20230804	182400	206971450	4990	4990	4990	4990	0
130	20230804	182300	206971450	4990	4990	4990	4990	0
131	20230804	182200	206971450	4990	4990	4990	4990	0
132	20230804	182100	206971450	4990	4990	4990	4990	0
133	20230804	182000	206971450	4990	4990	4990	4990	0
134	20230804	181900	206971450	4990	4990	4990	4990	0
135	20230804	181800	206971450	4990	4990	4990	4990	0
136	20230804	181700	206971450	4990	4990	4990	4990	0
137	20230804	181600	206971450	4990	4990	4990	4990	0
138	20230804	181500	206971450	4990	4990	4990	4990	0
139	20230804	181400	206971450	4990	4990	4990	4990	0
140	20230804	181300	206971450	4990	4990	4990	4990	0
141	20230804	181200	206971450	4990	4990	4990	4990	0
142	20230804	181100	206971450	4990	4990	4990	4990	0
143	20230804	181000	206971450	4990	4990	4990	4990	0
144	20230804	180900	206971450	4990	4990	4990	4990	0
145	20230804	180800	206971450	4990	4990	4990	4990	0
146	20230804	180700	206971450	4990	4990	4990	4990	0
147	20230804	180600	206971450	4990	4990	4990	4990	0
148	20230804	180500	206971450	4990	4990	4990	4990	0
149	20230804	180400	206971450	4990	4990	4990	4990	0
150	20230804	180300	206971450	4990	4990	4990	4990	0
151	20230804	180200	206971450	4990	4990	4990	4990	0
152	20230804	180100	206971450	4990	4990	4990	4990	430
153	20230804	180000	206971450	4990	4990	4990	4990	0
154	20230804	175900	206971450	4990	4990	4990	4990	0
155	20230804	175800	206971450	4990	4990	4990	4990	0
156	20230804	175700	206971450	4990	4990	4990	4990	0
157	20230804	175600	206971450	4990	4990	4990	4990	0
158	20230804	175500	206971450	4990	4990	4990	4990	0
159	20230804	175400	206971450	4990	4990	4990	4990	0
160	20230804	175300	206971450	4990	4990	4990	4990	0
161	20230804	175200	206971450	4990	4990	4990	4990	0
162	20230804	175100	206971450	4990	4990	4990	4990	0
163	20230804	175000	206971450	4990	4990	4990	4990	0
164	20230804	174900	206971450	4990	4990	4990	4990	0
165	20230804	174800	206971450	4990	4990	4990	4990	0
166	20230804	174700	206971450	4990	4990	4990	4990	0
167	20230804	174600	206971450	4990	4990	4990	4990	0
168	20230804	174500	206971450	4990	4990	4990	4990	0
169	20230804	174400	206971450	4990	4990	4990	4990	0
170	20230804	174300	206971450	4990	4990	4990	4990	0
171	20230804	174200	206971450	4990	4990	4990	4990	0
172	20230804	174100	206971450	4990	4990	4990	4990	0
173	20230804	174000	206971450	4990	4990	4990	4990	0
174	20230804	173900	206971450	4990	4990	4990	4990	0
175	20230804	173800	206971450	4990	4990	4990	4990	0
176	20230804	173700	206971450	4990	4990	4990	4990	0
177	20230804	173600	206971450	4990	4990	4990	4990	0
178	20230804	173500	206971450	4990	4990	4990	4990	0
179	20230804	173400	206971450	4990	4990	4990	4990	0
180	20230804	173300	206971450	4990	4990	4990	4990	0
181	20230804	173200	206971450	4990	4990	4990	4990	0
182	20230804	173100	206971450	4990	4990	4990	4990	430
183	20230804	173000	206971450	4990	4990	4990	4990	0
184	20230804	172900	206971450	4990	4990	4990	4990	0
185	20230804	172800	206971450	4990	4990	4990	4990	0
186	20230804	172700	206971450	4990	4990	4990	4990	0
187	20230804	172600	206971450	4990	4990	4990	4990	0
188	20230804	172500	206971450	4990	4990	4990	4990	0
189	20230804	172400	206971450	4990	4990	4990	4990	0
190	20230804	172300	206971450	4990	4990	4990	4990	0
191	20230804	172200	206971450	4990	4990	4990	4990	0
192	20230804	172100	206971450	4990	4990	4990	4990	0
193	20230804	172000	206971450	4990	4990	4990	4990	0
194	20230804	171900	206971450	4990	4990	4990	4990	0
195	20230804	171800	206971450	4990	4990	4990	4990	0
196	20230804	171700	206971450	4990	4990	4990	4990	0
197	20230804	171600	206971450	4990	4990	4990	4990	0
198	20230804	171500	206971450	4990	4990	4990	4990	0
199	20230804	171400	206971450	4990	4990	4990	4990	0
200	20230804	171300	206971450	4990	4990	4990	4990	0
201	20230804	171200	206971450	4990	4990	4990	4990	0
202	20230804	171100	206971450	4990	4990	4990	4990	0
203	20230804	171000	206971450	4990	4990	4990	4990	0
204	20230804	170900	206971450	4990	4990	4990	4990	0
205	20230804	170800	206971450	4990	4990	4990	4990	0
206	20230804	170700	206971450	4990	4990	4990	4990	0
207	20230804	170600	206971450	4990	4990	4990	4990	0
208	20230804	170500	206971450	4990	4990	4990	4990	0
209	20230804	170400	206971450	4990	4990	4990	4990	0
210	20230804	170300	206971450	4990	4990	4990	4990	0
211	20230804	170200	206971450	4990	4990	4990	4990	0
212	20230804	170100	206971450	4990	4990	4990	4990	430
213	20230804	170000	206971450	4990	4990	4990	4990	0
214	20230804	165900	206971450	4990	4990	4990	4990	0
215	20230804	165800	206971450	4990	4990	4990	4990	0
216	20230804	165700	206971450	4990	4990	4990	4990	0
217	20230804	165600	206971450	4990	4990	4990	4990	0
218	20230804	165500	206971450	4990	4990	4990	4990	0
219	20230804	165400	206971450	4990	4990	4990	4990	0
220	20230804	165300	206971450	4990	4990	4990	4990	0
221	20230804	165200	206971450	4990	4990	4990	4990	0
222	20230804	165100	206971450	4990	4990	4990	4990	0
223	20230804	165000	206971450	4990	4990	4990	4990	0
224	20230804	164900	206971450	4990	4990	4990	4990	0
225	20230804	164800	206971450	4990	4990	4990	4990	0
226	20230804	164700	206971450	4990	4990	4990	4990	0
227	20230804	164600	206971450	4990	4990	4990	4990	0
228	20230804	164500	206971450	4990	4990	4990	4990	0
229	20230804	164400	206971450	4990	4990	4990	4990	0
230	20230804	164300	206971450	4990	4990	4990	4990	0
231	20230804	164200	206971450	4990	4990	4990	4990	0
232	20230804	164100	206971450	4990	4990	4990	4990	0
233	20230804	164000	206971450	4990	4990	4990	4990	0
234	20230804	163900	206971450	4990	4990	4990	4990	0
235	20230804	163800	206971450	4990	4990	4990	4990	0
236	20230804	163700	206971450	4990	4990	4990	4990	0
237	20230804	163600	206971450	4990	4990	4990	4990	0
238	20230804	163500	206971450	4990	4990	4990	4990	0
239	20230804	163400	206971450	4990	4990	4990	4990	0
240	20230804	163300	206971450	4990	4990	4990	4990	0
241	20230804	163200	206971450	4990	4990	4990	4990	0
242	20230804	163100	206971450	4990	4990	4990	4990	430
243	20230804	163000	206971450	4990	4990	4990	4990	0
244	20230804	162900	206971450	4990	4990	4990	4990	0
245	20230804	162800	206971450	4990	4990	4990	4990	0
246	20230804	162700	206971450	4990	4990	4990	4990	0
247	20230804	162600	206971450	4990	4990	4990	4990	0
248	20230804	162500	206971450	4990	4990	4990	4990	0
249	20230804	162400	206971450	4990	4990	4990	4990	0
250	20230804	162300	206971450	4990	4990	4990	4990	0
251	20230804	162200	206971450	4990	4990	4990	4990	0
252	20230804	162100	206971450	4990	4990	4990	4990	0
253	20230804	162000	206971450	4990	4990	4990	4990	0
254	20230804	161900	206971450	4990	4990	4990	4990	0
255	20230804	161800	206971450	4990	4990	4990	4990	0
256	20230804	161700	206971450	4990	4990	4990	4990	0
257	20230804	161600	206971450	4990	4990	4990	4990	0
258	20230804	161500	206971450	4990	4990	4990	4990	0
259	20230804	161400	206971450	4990	4990	4990	4990	0
260	20230804	161300	206971450	4990	4990	4990	4990	0
261	20230804	161200	206971450	4990	4990	4990	4990	0
262	20230804	161100	206971450	4990	4990	4990	4990	0
263	20230804	161000	206971450	4990	4990	4990	4990	0
264	20230804	160900	206971450	4990	4990	4990	4990	0
265	20230804	160800	206971450	4990	4990	4990	4990	0
266	20230804	160700	206971450	4990	4990	4990	4990	0
267	20230804	160600	206971450	4990	4990	4990	4990	0
268	20230804	160500	206971450	4990	4990	4990	4990	0
269	20230804	160400	206971450	4990	4990	4990	4990	0
270	20230804	160300	206971450	4990	4990	4990	4990	0
271	20230804	160200	206971450	4990	4990	4990	4990	0
272	20230804	160100	206971450	4990	4990	4990	4990	430
273	20230804	160000	206971450	4990	4990	4990	4990	0
274	20230804	155900	206971450	4990	4990	4990	4990	0
275	20230804	155800	206971450	4990	4990	4990	4990	0
276	20230804	155700	206971450	4990	4990	4990	4990	0
277	20230804	155600	206971450	4990	4990	4990	4990	0
278	20230804	155500	206971450	4990	4990	4990	4990	0
279	20230804	155400	206971450	4990	4990	4990	4990	0
280	20230804	155300	206971450	4990	4990	4990	4990	0
281	20230804	155200	206971450	4990	4990	4990	4990	0
282	20230804	155100	206971450	4990	4990	4990	4990	0
283	20230804	155000	206971450	4990	4990	4990	4990	0
284	20230804	154900	206971450	4990	4990	4990	4990	0
285	20230804	154800	206971450	4990	4990	4990	4990	0
286	20230804	154700	206971450	4990	4990	4990	4990	0
287	20230804	154600	206971450	4990	4990	4990	4990	0
288	20230804	154500	206971450	4990	4990	4990	4990	0
289	20230804	154400	206971450	4990	4990	4990	4990	0
290	20230804	154300	206971450	4990	4990	4990	4990	0
291	20230804	154200	206971450	4990	4990	4990	4990	0
292	20230804	154100	206971450	4990	4990	4990	4990	0
293	20230804	154000	206971450	4990	4990	4990	4990	0
294	20230804	153900	206971450	4990	4990	4990	4990	0
295	20230804	153800	206971450	4990	4990	4990	4990	0
296	20230804	153700	206971450	4990	4990	4990	4990	0
297	20230804	153600	206971450	4990	4990	4990	4990	0
298	20230804	153500	206971450	4990	4990	4990	4990	0
299	20230804	153400	206971450	4990	4990	4990	4990	0
300	20230804	153300	206971450	4990	4990	4990	4990	0
301	20230804	153200	206971450	4990	4990	4990	4990	0
302	20230804	153100	206971450	4990	4990	4990	4990	430
303	20230804	153000	206971450	4990	4990	4990	4990	430
304	20230804	152900	204825750	4990	4990	4990	4990	0
305	20230804	152800	204825750	4990	4990	4990	4990	0
306	20230804	152700	204825750	4990	4990	4990	4990	0
307	20230804	152600	204825750	4990	4990	4990	4990	0
308	20230804	152500	204825750	4990	4990	4990	4990	0
309	20230804	152400	204825750	4990	4990	4990	4990	0
310	20230804	152300	204825750	4990	4990	4990	4990	0
311	20230804	152200	204825750	4990	4990	4990	4990	0
312	20230804	152100	204825750	4990	4990	4990	4990	0
313	20230804	152000	204825750	4990	4990	4990	4990	0
314	20230804	151900	204825750	4990	4990	4990	4990	23
315	20230804	151800	204710980	4990	4990	4990	4990	23
316	20230804	151700	204596210	4990	4985	4990	4985	1618
317	20230804	151600	196522890	4985	4985	4985	4985	18
318	20230804	151500	196433160	4985	4985	4985	4985	0
319	20230804	151400	196433160	4985	4985	4985	4985	10
320	20230804	151300	196383310	4985	4985	4985	4985	0
321	20230804	151200	196383310	4985	4985	4985	4985	0
322	20230804	151100	196383310	4985	4985	4985	4985	0
323	20230804	151000	196383310	4985	4985	4985	4985	0
324	20230804	150900	196383310	4985	4985	4985	4985	10
325	20230804	150800	196333460	4985	4985	4985	4985	50
326	20230804	150700	196084210	4985	4985	4985	4985	0
327	20230804	150600	196084210	4985	4985	4985	4985	0
328	20230804	150500	196084210	4985	4985	4985	4985	1
329	20230804	150400	196079225	4975	4975	4975	4975	0
330	20230804	150300	196079225	4975	4975	4975	4975	0
331	20230804	150200	196079225	4975	4975	4975	4975	432
332	20230804	150100	193930025	4980	4980	4980	4980	15
333	20230804	150000	193855325	4990	4990	4990	4990	0
334	20230804	145900	193855325	4990	4990	4990	4990	725
335	20230804	145800	190237575	4990	4990	4990	4990	0
336	20230804	145700	190237575	4990	4980	4990	4980	36
337	20230804	145600	190058275	4980	4980	4980	4980	0
338	20230804	145500	190058275	4980	4980	4980	4980	0
339	20230804	145400	190058275	4980	4980	4980	4980	0
340	20230804	145300	190058275	4980	4985	4985	4980	325
341	20230804	145200	188439740	4995	4995	4995	4995	3
342	20230804	145100	188424755	4985	4985	4985	4985	0
343	20230804	145000	188424755	4985	4985	4985	4985	0
344	20230804	144900	188424755	4985	4990	4990	4985	95
345	20230804	144800	187950805	4985	4985	4985	4985	0
346	20230804	144700	187950805	4985	4985	4985	4985	0
347	20230804	144600	187950805	4985	4985	4985	4985	0
348	20230804	144500	187950805	4985	4985	4985	4985	0
349	20230804	144400	187950805	4985	4985	4985	4985	0
350	20230804	144300	187950805	4985	4985	4985	4985	0
351	20230804	144200	187950805	4985	4985	4985	4985	0
352	20230804	144100	187950805	4985	4985	4985	4985	31
353	20230804	144000	187796270	4990	4995	4995	4990	142
354	20230804	143900	187087035	4995	4995	4995	4995	0
355	20230804	143800	187087035	4995	4995	4995	4995	0
356	20230804	143700	187087035	4995	4995	4995	4995	20
357	20230804	143600	186987135	5000	5000	5000	5000	0
358	20230804	143500	186987135	5000	5000	5000	5000	0
359	20230804	143400	186987135	5000	5000	5000	5000	0
360	20230804	143300	186987135	5000	5000	5000	5000	0
361	20230804	143200	186987135	5000	5000	5000	5000	0
362	20230804	143100	186987135	5000	5000	5000	5000	1
363	20230804	143000	186982135	5000	5000	5000	5000	12
364	20230804	142900	186922135	5000	5000	5000	5000	0
365	20230804	142800	186922135	5000	5000	5000	5000	0
366	20230804	142700	186922135	5000	5000	5000	5000	7
367	20230804	142600	186887135	5000	5000	5000	5000	41
368	20230804	142500	186682135	5000	5000	5000	5000	93
369	20230804	142400	186217135	5000	5000	5000	5000	7
370	20230804	142300	186182135	5010	5000	5010	5000	614
371	20230804	142200	183112075	5000	5000	5000	5000	0
372	20230804	142100	183112075	5000	5000	5000	5000	548
373	20230804	142000	180372075	4995	4995	4995	4995	300
374	20230804	141900	178873575	4995	4995	4995	4995	0
375	20230804	141800	178873575	4995	4995	4995	4995	0
376	20230804	141700	178873575	4995	4995	4995	4995	0
377	20230804	141600	178873575	4995	5000	5000	4995	462
378	20230804	141500	176565880	5000	4995	5000	4995	570
379	20230804	141400	173718680	4990	4990	4990	4990	370
380	20230804	141300	171872380	4990	4990	4990	4990	0
381	20230804	141200	171872380	4990	4990	4990	4990	0
382	20230804	141100	171872380	4990	4990	4990	4990	0
383	20230804	141000	171872380	4990	4990	4990	4990	5
384	20230804	140900	171847430	4990	4990	4990	4990	0
385	20230804	140800	171847430	4990	4985	4990	4985	2
386	20230804	140700	171837455	4980	4980	4980	4980	120
387	20230804	140600	171239855	4980	4980	4980	4980	0
388	20230804	140500	171239855	4980	4980	4980	4980	13
389	20230804	140400	171175115	4985	4985	4985	4985	0
390	20230804	140300	171175115	4985	4985	4985	4985	10
391	20230804	140200	171125265	4990	4990	4990	4990	0
392	20230804	140100	171125265	4990	4990	4990	4990	0
393	20230804	140000	171125265	4990	4990	4990	4990	0
394	20230804	135900	171125265	4990	4990	4990	4990	0
395	20230804	135800	171125265	4990	4990	4990	4990	0
396	20230804	135700	171125265	4990	4985	4990	4985	554
397	20230804	135600	168363305	4980	4980	4980	4980	30
398	20230804	135500	168213905	4980	4980	4980	4980	0
399	20230804	135400	168213905	4980	4980	4980	4980	0
400	20230804	135300	168213905	4980	4980	4980	4980	0
401	20230804	135200	168213905	4980	4980	4980	4980	1
402	20230804	135100	168208925	4980	4980	4980	4980	11
403	20230804	135000	168154145	4980	4980	4980	4980	1
404	20230804	134900	168149165	4990	4990	4990	4990	0
405	20230804	134800	168149165	4990	4990	4990	4990	0
406	20230804	134700	168149165	4990	4990	4990	4990	0
407	20230804	134600	168149165	4990	4990	4990	4990	0
408	20230804	134500	168149165	4990	4990	4990	4990	0
409	20230804	134400	168149165	4990	4990	4990	4990	0
410	20230804	134300	168149165	4990	4990	4990	4990	0
411	20230804	134200	168149165	4990	4970	4990	4970	24
412	20230804	134100	168029815	4970	4970	4970	4970	1
413	20230804	134000	168024845	4965	4965	4965	4965	0
414	20230804	133900	168024845	4965	4965	4965	4965	0
415	20230804	133800	168024845	4965	4965	4965	4965	0
416	20230804	133700	168024845	4965	4965	4965	4965	500
417	20230804	133600	165542345	4985	4985	4985	4985	10
418	20230804	133500	165492495	4960	4960	4960	4960	0
419	20230804	133400	165492495	4960	4960	4960	4960	0
420	20230804	133300	165492495	4960	4960	4960	4960	2
421	20230804	133200	165482575	4950	4950	4950	4950	0
422	20230804	133100	165482575	4950	4950	4950	4950	0
423	20230804	133000	165482575	4950	4950	4950	4950	0
424	20230804	132900	165482575	4950	4950	4950	4950	0
425	20230804	132800	165482575	4950	4950	4950	4950	0
426	20230804	132700	165482575	4950	4950	4950	4950	0
427	20230804	132600	165482575	4950	4950	4950	4950	0
428	20230804	132500	165482575	4950	4950	4950	4950	0
429	20230804	132400	165482575	4950	4950	4950	4950	0
430	20230804	132300	165482575	4950	4950	4950	4950	0
431	20230804	132200	165482575	4950	4940	4950	4940	1094
432	20230804	132100	160069140	4955	4965	4995	4945	2196
433	20230804	132000	149169575	4950	4930	4950	4930	1242
434	20230804	131900	143041540	4950	4935	4950	4910	6129
435	20230804	131800	112853095	4940	4940	4940	4940	0
436	20230804	131700	112853095	4940	4940	4940	4940	3
437	20230804	131600	112838275	4945	4945	4950	4945	459
438	20230804	131500	110566520	4950	4950	4950	4950	1
439	20230804	131400	110561570	4950	4950	4950	4950	94
440	20230804	131300	110096270	4950	4950	4950	4950	500
441	20230804	131200	107621270	4940	4940	4940	4940	0
442	20230804	131100	107621270	4940	4940	4940	4940	18
443	20230804	131000	107532350	4940	4945	4950	4935	556
444	20230804	130900	104782200	4950	4950	4950	4950	0
445	20230804	130800	104782200	4950	4950	4950	4950	1
446	20230804	130700	104777250	4935	4935	4935	4935	2
447	20230804	130600	104767380	4935	4935	4935	4935	0
448	20230804	130500	104767380	4935	4935	4935	4935	220
449	20230804	130400	103681680	4950	4950	4950	4950	3
450	20230804	130300	103666830	4950	4950	4950	4950	0
451	20230804	130200	103666830	4950	4950	4950	4950	0
452	20230804	130100	103666830	4950	4950	4950	4950	1
453	20230804	130000	103661880	4935	4935	4935	4935	0
454	20230804	125900	103661880	4935	4935	4935	4935	0
455	20230804	125800	103661880	4935	4935	4935	4935	0
456	20230804	125700	103661880	4935	4935	4935	4935	0
457	20230804	125600	103661880	4935	4935	4935	4935	0
458	20230804	125500	103661880	4935	4930	4935	4930	336
459	20230804	125400	102003975	4935	4935	4935	4935	0
460	20230804	125300	102003975	4935	4935	4935	4935	0
461	20230804	125200	102003975	4935	4935	4935	4935	0
462	20230804	125100	102003975	4935	4930	4935	4930	2
463	20230804	125000	101994110	4930	4930	4930	4930	0
464	20230804	124900	101994110	4930	4930	4930	4930	0
465	20230804	124800	101994110	4930	4935	4935	4930	50
466	20230804	124700	101747460	4945	4945	4945	4945	0
467	20230804	124600	101747460	4945	4945	4945	4945	0
468	20230804	124500	101747460	4945	4930	4945	4925	11
469	20230804	124400	101693210	4920	4925	4925	4920	183
470	20230804	124300	100792800	4930	4930	4930	4930	5
471	20230804	124200	100768150	4930	4930	4930	4930	10
472	20230804	124100	100718850	4935	4935	4935	4935	0
473	20230804	124000	100718850	4935	4935	4935	4935	0
474	20230804	123900	100718850	4935	4935	4935	4935	0
475	20230804	123800	100718850	4935	4930	4935	4930	102
476	20230804	123700	100215980	4925	4925	4925	4925	0
477	20230804	123600	100215980	4925	4925	4925	4925	0
478	20230804	123500	100215980	4925	4925	4925	4925	22
479	20230804	123400	100107630	4930	4930	4930	4930	0
480	20230804	123300	100107630	4930	4935	4935	4930	2
481	20230804	123200	100097765	4935	4935	4935	4935	0
482	20230804	123100	100097765	4935	4935	4935	4935	82
483	20230804	123000	99693095	4915	4915	4915	4915	0
484	20230804	122900	99693095	4915	4915	4915	4915	0
485	20230804	122800	99693095	4915	4915	4915	4915	0
486	20230804	122700	99693095	4915	4915	4915	4915	70
487	20230804	122600	99349045	4915	4930	4930	4915	1900
488	20230804	122500	90008750	4930	4925	4930	4925	41
489	20230804	122400	89806735	4925	4935	4935	4925	85
490	20230804	122300	89387515	4935	4935	4935	4935	0
491	20230804	122200	89387515	4935	4935	4935	4935	39
492	20230804	122100	89195050	4935	4935	4935	4935	201
493	20230804	122000	88203115	4940	4940	4940	4940	1
494	20230804	121900	88198175	4940	4940	4940	4940	1
495	20230804	121800	88193235	4945	4945	4945	4945	0
496	20230804	121700	88193235	4945	4945	4945	4945	603
497	20230804	121600	85211400	4950	4950	4950	4950	33
498	20230804	121500	85048050	4950	4950	4950	4950	0
499	20230804	121400	85048050	4950	4950	4950	4950	0
500	20230804	121300	85048050	4950	4950	4950	4950	0
501	20230804	121200	85048050	4950	4950	4950	4950	0
502	20230804	121100	85048050	4950	4950	4950	4950	0
503	20230804	121000	85048050	4950	4950	4950	4950	0
504	20230804	120900	85048050	4950	4950	4950	4950	0
505	20230804	120800	85048050	4950	4950	4950	4950	0
506	20230804	120700	85048050	4950	4955	4955	4950	50
507	20230804	120600	84800495	4955	4955	4955	4955	0
508	20230804	120500	84800495	4955	4955	4955	4955	0
509	20230804	120400	84800495	4955	4955	4955	4955	0
510	20230804	120300	84800495	4955	4955	4955	4955	0
511	20230804	120200	84800495	4955	4955	4955	4955	0
512	20230804	120100	84800495	4955	4955	4955	4955	0
513	20230804	120000	84800495	4955	4955	4955	4955	0
514	20230804	115900	84800495	4955	4955	4955	4955	0
515	20230804	115800	84800495	4955	4955	4955	4955	0
516	20230804	115700	84800495	4955	4955	4955	4955	1
517	20230804	115600	84795540	4950	4950	4950	4950	0
518	20230804	115500	84795540	4950	4950	4950	4950	0
519	20230804	115400	84795540	4950	4950	4950	4950	0
520	20230804	115300	84795540	4950	4950	4950	4950	0
521	20230804	115200	84795540	4950	4950	4950	4950	0
522	20230804	115100	84795540	4950	4950	4950	4950	0
523	20230804	115000	84795540	4950	4950	4950	4950	0
524	20230804	114900	84795540	4950	4950	4950	4950	0
525	20230804	114800	84795540	4950	4950	4950	4950	0
526	20230804	114700	84795540	4950	4950	4950	4950	0
527	20230804	114600	84795540	4950	4950	4950	4950	0
528	20230804	114500	84795540	4950	4950	4950	4950	0
529	20230804	114400	84795540	4950	4950	4950	4950	0
530	20230804	114300	84795540	4950	4950	4950	4950	0
531	20230804	114200	84795540	4950	4950	4950	4950	0
532	20230804	114100	84795540	4950	4950	4950	4950	0
533	20230804	114000	84795540	4950	4950	4950	4950	0
534	20230804	113900	84795540	4950	4950	4950	4950	0
535	20230804	113800	84795540	4950	4950	4950	4950	0
536	20230804	113700	84795540	4950	4950	4950	4950	0
537	20230804	113600	84795540	4950	4945	4950	4945	1018
538	20230804	113500	79756445	4945	4955	4955	4945	206
539	20230804	113400	78737475	4960	4960	4960	4960	0
540	20230804	113300	78737475	4960	4970	4970	4955	689
541	20230804	113200	75314865	4980	4980	4980	4980	2
542	20230804	113100	75304905	4975	4975	4975	4975	0
543	20230804	113000	75304905	4975	4975	4975	4975	56
544	20230804	112900	75026305	4975	4990	4990	4975	2059
545	20230804	112800	64765570	4990	4990	4990	4990	0
546	20230804	112700	64765570	4990	4990	4990	4990	0
547	20230804	112600	64765570	4990	4990	4990	4990	0
548	20230804	112500	64765570	4990	4990	4990	4990	0
549	20230804	112400	64765570	4990	4990	4990	4990	0
550	20230804	112300	64765570	4990	4990	4990	4990	0
551	20230804	112200	64765570	4990	4990	4990	4990	0
552	20230804	112100	64765570	4990	4990	4990	4990	0
553	20230804	112000	64765570	4990	4990	4990	4990	0
554	20230804	111900	64765570	4990	4990	4990	4990	0
555	20230804	111800	64765570	4990	4990	4990	4990	0
556	20230804	111700	64765570	4990	4990	4990	4990	0
557	20230804	111600	64765570	4990	4990	4990	4990	0
558	20230804	111500	64765570	4990	4990	4990	4990	0
559	20230804	111400	64765570	4990	4990	4990	4990	0
560	20230804	111300	64765570	4990	4990	4990	4990	0
561	20230804	111200	64765570	4990	4990	4990	4990	123
562	20230804	111100	64151800	5010	5010	5010	5010	0
563	20230804	111000	64151800	5010	5010	5010	5010	0
564	20230804	110900	64151800	5010	5010	5010	5010	0
565	20230804	110800	64151800	5010	5010	5010	5010	0
566	20230804	110700	64151800	5010	5010	5010	5010	1
567	20230804	110600	64146790	4995	5000	5000	4995	40
568	20230804	110500	63946985	5000	5000	5000	5000	1
569	20230804	110400	63941985	5000	5000	5000	5000	0
570	20230804	110300	63941985	5000	5000	5000	5000	0
571	20230804	110200	63941985	5000	5000	5000	5000	197
572	20230804	110100	62956985	5000	5000	5000	5000	0
573	20230804	110000	62956985	5000	5000	5000	5000	4
574	20230804	105900	62936985	5000	5000	5000	5000	0
575	20230804	105800	62936985	5000	5000	5000	5000	0
576	20230804	105700	62936985	5000	5000	5000	5000	0
577	20230804	105600	62936985	5000	5000	5000	5000	0
578	20230804	105500	62936985	5000	5000	5000	5000	0
579	20230804	105400	62936985	5000	5000	5000	5000	0
580	20230804	105300	62936985	5000	5000	5000	5000	0
581	20230804	105200	62936985	5000	5000	5000	5000	0
582	20230804	105100	62936985	5000	5000	5000	5000	80
583	20230804	105000	62536985	5000	5000	5000	5000	43
584	20230804	104900	62321985	5000	5000	5000	5000	0
585	20230804	104800	62321985	5000	5000	5000	5000	200
586	20230804	104700	61321985	5000	5000	5000	5000	200
587	20230804	104600	60321985	5010	5010	5010	5010	14
588	20230804	104500	60251845	5000	5000	5000	5000	0
589	20230804	104400	60251845	5000	5000	5000	5000	0
590	20230804	104300	60251845	5000	5000	5000	5000	16
591	20230804	104200	60171845	5000	5000	5000	5000	0
592	20230804	104100	60171845	5000	5000	5000	5000	0
593	20230804	104000	60171845	5000	5000	5000	5000	0
594	20230804	103900	60171845	5000	5000	5000	5000	0
595	20230804	103800	60171845	5000	5000	5000	5000	0
596	20230804	103700	60171845	5000	5010	5010	5000	220
597	20230804	103600	59069765	5000	5000	5000	5000	0
598	20230804	103500	59069765	5000	4990	5000	4990	335
599	20230804	103400	57395615	4990	4990	4990	4990	0
600	20230804	103300	57395615	4990	4990	4990	4990	0
601	20230804	103200	57395615	4990	4990	4990	4990	0
602	20230804	103100	57395615	4990	4990	4990	4990	20
603	20230804	103000	57295815	4975	4975	4975	4975	0
604	20230804	102900	57295815	4975	4975	4975	4975	0
605	20230804	102800	57295815	4975	4975	4975	4975	5
606	20230804	102700	57270940	4975	4975	4975	4975	0
607	20230804	102600	57270940	4975	4975	4975	4975	0
608	20230804	102500	57270940	4975	4975	4975	4975	0
609	20230804	102400	57270940	4975	4975	4975	4975	0
610	20230804	102300	57270940	4975	4975	4975	4975	0
611	20230804	102200	57270940	4975	4975	4975	4975	0
612	20230804	102100	57270940	4975	4985	4985	4975	562
613	20230804	102000	54474280	4975	4975	4975	4975	40
614	20230804	101900	54275280	4975	4965	4975	4960	90
615	20230804	101800	53828380	4970	4970	4970	4970	107
616	20230804	101700	53296590	4975	4975	4975	4975	0
617	20230804	101600	53296590	4975	4975	4975	4975	80
618	20230804	101500	52898590	4980	4980	4980	4980	0
619	20230804	101400	52898590	4980	4980	4980	4980	0
620	20230804	101300	52898590	4980	4985	4985	4980	651
621	20230804	101200	49654235	4985	4985	4985	4985	0
622	20230804	101100	49654235	4985	4985	4985	4985	0
623	20230804	101000	49654235	4985	4985	4985	4985	0
624	20230804	100900	49654235	4985	4985	4985	4985	0
625	20230804	100800	49654235	4985	4985	4985	4985	21
626	20230804	100700	49549550	4985	4985	4985	4985	0
627	20230804	100600	49549550	4985	4985	4985	4985	100
628	20230804	100500	49051050	4990	4990	4990	4990	0
629	20230804	100400	49051050	4990	4990	4990	4990	3
630	20230804	100300	49036080	4980	4980	4980	4980	0
631	20230804	100200	49036080	4980	4980	4980	4980	100
632	20230804	100100	48538080	4980	4980	4980	4980	2980
633	20230804	100000	33697680	4980	4980	4980	4980	16
634	20230804	095900	33618000	4980	4980	4980	4980	22
635	20230804	095800	33508440	4975	4975	4975	4975	115
636	20230804	095700	32936315	4980	4980	4980	4980	0
637	20230804	095600	32936315	4980	4980	4980	4980	7
638	20230804	095500	32901455	4980	4980	4980	4980	7
639	20230804	095400	32866595	4975	4980	4980	4975	199
640	20230804	095300	31875610	4980	4980	4980	4980	5
641	20230804	095200	31850710	4980	4980	4980	4980	0
642	20230804	095100	31850710	4980	4980	4980	4980	0
643	20230804	095000	31850710	4980	4980	4980	4980	0
644	20230804	094900	31850710	4980	4980	4980	4980	0
645	20230804	094800	31850710	4980	4980	4980	4980	0
646	20230804	094700	31850710	4980	4980	4980	4980	353
647	20230804	094600	30092770	4980	4980	4980	4980	2
648	20230804	094500	30082810	4985	4990	4990	4985	71
649	20230804	094400	29728530	5000	5000	5000	5000	0
650	20230804	094300	29728530	5000	5000	5000	5000	0
651	20230804	094200	29728530	5000	5000	5000	5000	0
652	20230804	094100	29728530	5000	5000	5000	5000	225
653	20230804	094000	28603530	5010	5010	5010	5010	20
654	20230804	093900	28503330	5010	4995	5020	4995	1012
655	20230804	093800	23438160	4985	4985	4985	4985	0
656	20230804	093700	23438160	4985	4975	4985	4975	148
657	20230804	093600	22701850	4975	4975	4975	4975	10
658	20230804	093500	22652100	4975	4975	4975	4975	0
659	20230804	093400	22652100	4975	4975	4975	4975	0
660	20230804	093300	22652100	4975	4975	4975	4975	301
661	20230804	093200	21154625	4960	4960	4960	4960	174
662	20230804	093100	20291585	4955	4955	4955	4955	0
663	20230804	093000	20291585	4955	4955	4955	4955	0
664	20230804	092900	20291585	4955	4955	4955	4955	1
665	20230804	092800	20286630	4960	4960	4960	4960	0
666	20230804	092700	20286630	4960	4945	4960	4945	247
667	20230804	092600	19062065	4945	4965	4965	4945	177
668	20230804	092500	18183915	4970	4970	4970	4970	64
669	20230804	092400	17865835	4975	4980	4980	4975	9
670	20230804	092300	17821025	4985	5000	5010	4985	24
671	20230804	092200	17701180	4990	4975	4995	4975	229
672	20230804	092100	16561330	4970	4970	4970	4970	0
673	20230804	092000	16561330	4970	4960	4970	4960	55
674	20230804	091900	16288240	4950	4950	4950	4950	0
675	20230804	091800	16288240	4950	4950	4950	4950	526
676	20230804	091700	13684540	4950	4950	4950	4950	0
677	20230804	091600	13684540	4950	4950	4950	4950	9
678	20230804	091500	13639990	4940	4960	4960	4940	188
679	20230804	091400	12708600	4960	4965	4965	4960	47
680	20230804	091300	12475260	4965	4960	4965	4960	41
681	20230804	091200	12271725	4960	4960	4960	4960	16
682	20230804	091100	12192365	4965	4935	4965	4935	189
683	20230804	091000	11258885	4910	4900	4910	4900	121
684	20230804	090900	10665295	4875	4875	4875	4875	191
685	20230804	090800	9734170	4875	4875	4875	4875	124
686	20230804	090700	9129670	4870	4870	4870	4870	0
687	20230804	090600	9129670	4870	4875	4895	4870	413
688	20230804	090500	7111260	4870	4890	4895	4870	727
689	20230804	090400	3565235	4890	4900	4900	4890	208
690	20230804	090300	2547220	4895	4895	4895	4895	0
691	20230804	090200	2547220	4895	4895	4895	4895	0
692	20230804	090100	2547220	4895	4920	4920	4895	411
693	20230804	090000	528485	4925	4925	4945	4925	107