KissMeData/067990/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192900	205803140	4995	4995	4995	4995	572
3	20230803	192800	205803140	4995	4995	4995	4995	0
4	20230803	192700	205803140	4995	4995	4995	4995	0
5	20230803	192600	205803140	4995	4995	4995	4995	0
6	20230803	192500	205803140	4995	4995	4995	4995	0
7	20230803	192400	205803140	4995	4995	4995	4995	0
8	20230803	192300	205803140	4995	4995	4995	4995	0
9	20230803	192200	205803140	4995	4995	4995	4995	0
10	20230803	192100	205803140	4995	4995	4995	4995	0
11	20230803	192000	205803140	4995	4995	4995	4995	0
12	20230803	191900	205803140	4995	4995	4995	4995	0
13	20230803	191800	205803140	4995	4995	4995	4995	0
14	20230803	191700	205803140	4995	4995	4995	4995	0
15	20230803	191600	205803140	4995	4995	4995	4995	0
16	20230803	191500	205803140	4995	4995	4995	4995	0
17	20230803	191400	205803140	4995	4995	4995	4995	0
18	20230803	191300	205803140	4995	4995	4995	4995	0
19	20230803	191200	205803140	4995	4995	4995	4995	0
20	20230803	191100	205803140	4995	4995	4995	4995	0
21	20230803	191000	205803140	4995	4995	4995	4995	0
22	20230803	190900	205803140	4995	4995	4995	4995	0
23	20230803	190800	205803140	4995	4995	4995	4995	0
24	20230803	190700	205803140	4995	4995	4995	4995	0
25	20230803	190600	205803140	4995	4995	4995	4995	0
26	20230803	190500	205803140	4995	4995	4995	4995	0
27	20230803	190400	205803140	4995	4995	4995	4995	0
28	20230803	190300	205803140	4995	4995	4995	4995	0
29	20230803	190200	205803140	4995	4995	4995	4995	0
30	20230803	190100	205803140	4995	4995	4995	4995	0
31	20230803	190000	205803140	4995	4995	4995	4995	0
32	20230803	185900	205803140	4995	4995	4995	4995	572
33	20230803	185800	205803140	4995	4995	4995	4995	0
34	20230803	185700	205803140	4995	4995	4995	4995	0
35	20230803	185600	205803140	4995	4995	4995	4995	0
36	20230803	185500	205803140	4995	4995	4995	4995	0
37	20230803	185400	205803140	4995	4995	4995	4995	0
38	20230803	185300	205803140	4995	4995	4995	4995	0
39	20230803	185200	205803140	4995	4995	4995	4995	0
40	20230803	185100	205803140	4995	4995	4995	4995	0
41	20230803	185000	205803140	4995	4995	4995	4995	0
42	20230803	184900	205803140	4995	4995	4995	4995	0
43	20230803	184800	205803140	4995	4995	4995	4995	0
44	20230803	184700	205803140	4995	4995	4995	4995	0
45	20230803	184600	205803140	4995	4995	4995	4995	0
46	20230803	184500	205803140	4995	4995	4995	4995	0
47	20230803	184400	205803140	4995	4995	4995	4995	0
48	20230803	184300	205803140	4995	4995	4995	4995	0
49	20230803	184200	205803140	4995	4995	4995	4995	0
50	20230803	184100	205803140	4995	4995	4995	4995	0
51	20230803	184000	205803140	4995	4995	4995	4995	0
52	20230803	183900	205803140	4995	4995	4995	4995	0
53	20230803	183800	205803140	4995	4995	4995	4995	0
54	20230803	183700	205803140	4995	4995	4995	4995	0
55	20230803	183600	205803140	4995	4995	4995	4995	0
56	20230803	183500	205803140	4995	4995	4995	4995	0
57	20230803	183400	205803140	4995	4995	4995	4995	0
58	20230803	183300	205803140	4995	4995	4995	4995	0
59	20230803	183200	205803140	4995	4995	4995	4995	0
60	20230803	183100	205803140	4995	4995	4995	4995	0
61	20230803	183000	205803140	4995	4995	4995	4995	0
62	20230803	182900	205803140	4995	4995	4995	4995	572
63	20230803	182800	205803140	4995	4995	4995	4995	0
64	20230803	182700	205803140	4995	4995	4995	4995	0
65	20230803	182600	205803140	4995	4995	4995	4995	0
66	20230803	182500	205803140	4995	4995	4995	4995	0
67	20230803	182400	205803140	4995	4995	4995	4995	0
68	20230803	182300	205803140	4995	4995	4995	4995	0
69	20230803	182200	205803140	4995	4995	4995	4995	0
70	20230803	182100	205803140	4995	4995	4995	4995	0
71	20230803	182000	205803140	4995	4995	4995	4995	0
72	20230803	181900	205803140	4995	4995	4995	4995	0
73	20230803	181800	205803140	4995	4995	4995	4995	0
74	20230803	181700	205803140	4995	4995	4995	4995	0
75	20230803	181600	205803140	4995	4995	4995	4995	0
76	20230803	181500	205803140	4995	4995	4995	4995	0
77	20230803	181400	205803140	4995	4995	4995	4995	0
78	20230803	181300	205803140	4995	4995	4995	4995	0
79	20230803	181200	205803140	4995	4995	4995	4995	0
80	20230803	181100	205803140	4995	4995	4995	4995	0
81	20230803	181000	205803140	4995	4995	4995	4995	0
82	20230803	180900	205803140	4995	4995	4995	4995	0
83	20230803	180800	205803140	4995	4995	4995	4995	0
84	20230803	180700	205803140	4995	4995	4995	4995	0
85	20230803	180600	205803140	4995	4995	4995	4995	0
86	20230803	180500	205803140	4995	4995	4995	4995	0
87	20230803	180400	205803140	4995	4995	4995	4995	0
88	20230803	180300	205803140	4995	4995	4995	4995	0
89	20230803	180200	205803140	4995	4995	4995	4995	0
90	20230803	180100	205803140	4995	4995	4995	4995	0
91	20230803	180000	205803140	4995	4995	4995	4995	0
92	20230803	175900	205803140	4995	4995	4995	4995	572
93	20230803	175800	205803140	4995	4995	4995	4995	0
94	20230803	175700	205803140	4995	4995	4995	4995	0
95	20230803	175600	205803140	4995	4995	4995	4995	0
96	20230803	175500	205803140	4995	4995	4995	4995	0
97	20230803	175400	205803140	4995	4995	4995	4995	0
98	20230803	175300	205803140	4995	4995	4995	4995	0
99	20230803	175200	205803140	4995	4995	4995	4995	0
100	20230803	175100	205803140	4995	4995	4995	4995	0
101	20230803	175000	205803140	4995	4995	4995	4995	0
102	20230803	174900	205803140	4995	4995	4995	4995	0
103	20230803	174800	205803140	4995	4995	4995	4995	0
104	20230803	174700	205803140	4995	4995	4995	4995	0
105	20230803	174600	205803140	4995	4995	4995	4995	0
106	20230803	174500	205803140	4995	4995	4995	4995	0
107	20230803	174400	205803140	4995	4995	4995	4995	0
108	20230803	174300	205803140	4995	4995	4995	4995	0
109	20230803	174200	205803140	4995	4995	4995	4995	0
110	20230803	174100	205803140	4995	4995	4995	4995	0
111	20230803	174000	205803140	4995	4995	4995	4995	0
112	20230803	173900	205803140	4995	4995	4995	4995	0
113	20230803	173800	205803140	4995	4995	4995	4995	0
114	20230803	173700	205803140	4995	4995	4995	4995	0
115	20230803	173600	205803140	4995	4995	4995	4995	0
116	20230803	173500	205803140	4995	4995	4995	4995	0
117	20230803	173400	205803140	4995	4995	4995	4995	0
118	20230803	173300	205803140	4995	4995	4995	4995	0
119	20230803	173200	205803140	4995	4995	4995	4995	0
120	20230803	173100	205803140	4995	4995	4995	4995	0
121	20230803	173000	205803140	4995	4995	4995	4995	0
122	20230803	172900	205803140	4995	4995	4995	4995	572
123	20230803	172800	205803140	4995	4995	4995	4995	0
124	20230803	172700	205803140	4995	4995	4995	4995	0
125	20230803	172600	205803140	4995	4995	4995	4995	0
126	20230803	172500	205803140	4995	4995	4995	4995	0
127	20230803	172400	205803140	4995	4995	4995	4995	0
128	20230803	172300	205803140	4995	4995	4995	4995	0
129	20230803	172200	205803140	4995	4995	4995	4995	0
130	20230803	172100	205803140	4995	4995	4995	4995	0
131	20230803	172000	205803140	4995	4995	4995	4995	0
132	20230803	171900	205803140	4995	4995	4995	4995	0
133	20230803	171800	205803140	4995	4995	4995	4995	0
134	20230803	171700	205803140	4995	4995	4995	4995	0
135	20230803	171600	205803140	4995	4995	4995	4995	0
136	20230803	171500	205803140	4995	4995	4995	4995	0
137	20230803	171400	205803140	4995	4995	4995	4995	0
138	20230803	171300	205803140	4995	4995	4995	4995	0
139	20230803	171200	205803140	4995	4995	4995	4995	0
140	20230803	171100	205803140	4995	4995	4995	4995	0
141	20230803	171000	205803140	4995	4995	4995	4995	0
142	20230803	170900	205803140	4995	4995	4995	4995	0
143	20230803	170800	205803140	4995	4995	4995	4995	0
144	20230803	170700	205803140	4995	4995	4995	4995	0
145	20230803	170600	205803140	4995	4995	4995	4995	0
146	20230803	170500	205803140	4995	4995	4995	4995	0
147	20230803	170400	205803140	4995	4995	4995	4995	0
148	20230803	170300	205803140	4995	4995	4995	4995	0
149	20230803	170200	205803140	4995	4995	4995	4995	0
150	20230803	170100	205803140	4995	4995	4995	4995	0
151	20230803	170000	205803140	4995	4995	4995	4995	0
152	20230803	165900	205803140	4995	4995	4995	4995	572
153	20230803	165800	205803140	4995	4995	4995	4995	0
154	20230803	165700	205803140	4995	4995	4995	4995	0
155	20230803	165600	205803140	4995	4995	4995	4995	0
156	20230803	165500	205803140	4995	4995	4995	4995	0
157	20230803	165400	205803140	4995	4995	4995	4995	0
158	20230803	165300	205803140	4995	4995	4995	4995	0
159	20230803	165200	205803140	4995	4995	4995	4995	0
160	20230803	165100	205803140	4995	4995	4995	4995	0
161	20230803	165000	205803140	4995	4995	4995	4995	0
162	20230803	164900	205803140	4995	4995	4995	4995	0
163	20230803	164800	205803140	4995	4995	4995	4995	0
164	20230803	164700	205803140	4995	4995	4995	4995	0
165	20230803	164600	205803140	4995	4995	4995	4995	0
166	20230803	164500	205803140	4995	4995	4995	4995	0
167	20230803	164400	205803140	4995	4995	4995	4995	0
168	20230803	164300	205803140	4995	4995	4995	4995	0
169	20230803	164200	205803140	4995	4995	4995	4995	0
170	20230803	164100	205803140	4995	4995	4995	4995	0
171	20230803	164000	205803140	4995	4995	4995	4995	0
172	20230803	163900	205803140	4995	4995	4995	4995	0
173	20230803	163800	205803140	4995	4995	4995	4995	0
174	20230803	163700	205803140	4995	4995	4995	4995	0
175	20230803	163600	205803140	4995	4995	4995	4995	0
176	20230803	163500	205803140	4995	4995	4995	4995	0
177	20230803	163400	205803140	4995	4995	4995	4995	0
178	20230803	163300	205803140	4995	4995	4995	4995	0
179	20230803	163200	205803140	4995	4995	4995	4995	0
180	20230803	163100	205803140	4995	4995	4995	4995	0
181	20230803	163000	205803140	4995	4995	4995	4995	0
182	20230803	162900	205803140	4995	4995	4995	4995	572
183	20230803	162800	205803140	4995	4995	4995	4995	0
184	20230803	162700	205803140	4995	4995	4995	4995	0
185	20230803	162600	205803140	4995	4995	4995	4995	0
186	20230803	162500	205803140	4995	4995	4995	4995	0
187	20230803	162400	205803140	4995	4995	4995	4995	0
188	20230803	162300	205803140	4995	4995	4995	4995	0
189	20230803	162200	205803140	4995	4995	4995	4995	0
190	20230803	162100	205803140	4995	4995	4995	4995	0
191	20230803	162000	205803140	4995	4995	4995	4995	0
192	20230803	161900	205803140	4995	4995	4995	4995	0
193	20230803	161800	205803140	4995	4995	4995	4995	0
194	20230803	161700	205803140	4995	4995	4995	4995	0
195	20230803	161600	205803140	4995	4995	4995	4995	0
196	20230803	161500	205803140	4995	4995	4995	4995	0
197	20230803	161400	205803140	4995	4995	4995	4995	0
198	20230803	161300	205803140	4995	4995	4995	4995	0
199	20230803	161200	205803140	4995	4995	4995	4995	0
200	20230803	161100	205803140	4995	4995	4995	4995	0
201	20230803	161000	205803140	4995	4995	4995	4995	0
202	20230803	160900	205803140	4995	4995	4995	4995	0
203	20230803	160800	205803140	4995	4995	4995	4995	0
204	20230803	160700	205803140	4995	4995	4995	4995	0
205	20230803	160600	205803140	4995	4995	4995	4995	0
206	20230803	160500	205803140	4995	4995	4995	4995	0
207	20230803	160400	205803140	4995	4995	4995	4995	0
208	20230803	160300	205803140	4995	4995	4995	4995	0
209	20230803	160200	205803140	4995	4995	4995	4995	0
210	20230803	160100	205803140	4995	4995	4995	4995	0
211	20230803	160000	205803140	4995	4995	4995	4995	0
212	20230803	155900	205803140	4995	4995	4995	4995	572
213	20230803	155800	205803140	4995	4995	4995	4995	0
214	20230803	155700	205803140	4995	4995	4995	4995	0
215	20230803	155600	205803140	4995	4995	4995	4995	0
216	20230803	155500	205803140	4995	4995	4995	4995	0
217	20230803	155400	205803140	4995	4995	4995	4995	0
218	20230803	155300	205803140	4995	4995	4995	4995	0
219	20230803	155200	205803140	4995	4995	4995	4995	0
220	20230803	155100	205803140	4995	4995	4995	4995	0
221	20230803	155000	205803140	4995	4995	4995	4995	0
222	20230803	154900	205803140	4995	4995	4995	4995	0
223	20230803	154800	205803140	4995	4995	4995	4995	0
224	20230803	154700	205803140	4995	4995	4995	4995	0
225	20230803	154600	205803140	4995	4995	4995	4995	0
226	20230803	154500	205803140	4995	4995	4995	4995	0
227	20230803	154400	205803140	4995	4995	4995	4995	0
228	20230803	154300	205803140	4995	4995	4995	4995	0
229	20230803	154200	205803140	4995	4995	4995	4995	0
230	20230803	154100	205803140	4995	4995	4995	4995	0
231	20230803	154000	205803140	4995	4995	4995	4995	0
232	20230803	153900	205803140	4995	4995	4995	4995	0
233	20230803	153800	205803140	4995	4995	4995	4995	0
234	20230803	153700	205803140	4995	4995	4995	4995	0
235	20230803	153600	205803140	4995	4995	4995	4995	0
236	20230803	153500	205803140	4995	4995	4995	4995	0
237	20230803	153400	205803140	4995	4995	4995	4995	0
238	20230803	153300	205803140	4995	4995	4995	4995	0
239	20230803	153200	205803140	4995	4995	4995	4995	0
240	20230803	153100	205803140	4995	4995	4995	4995	0
241	20230803	153000	205803140	4995	4995	4995	4995	572
242	20230803	152900	202946000	4990	4990	4990	4990	0
243	20230803	152800	202946000	4990	4990	4990	4990	0
244	20230803	152700	202946000	4990	4990	4990	4990	0
245	20230803	152600	202946000	4990	4990	4990	4990	0
246	20230803	152500	202946000	4990	4990	4990	4990	0
247	20230803	152400	202946000	4990	4990	4990	4990	0
248	20230803	152300	202946000	4990	4990	4990	4990	0
249	20230803	152200	202946000	4990	4990	4990	4990	0
250	20230803	152100	202946000	4990	4990	4990	4990	0
251	20230803	152000	202946000	4990	4990	4990	4990	0
252	20230803	151900	202946000	4990	4975	4990	4975	120
253	20230803	151800	202348295	4970	4965	4970	4965	130
254	20230803	151700	201702345	4965	4965	4965	4965	19
255	20230803	151600	201608010	4965	4965	4965	4965	2
256	20230803	151500	201598080	4965	4965	4965	4965	75
257	20230803	151400	201225705	4960	4960	4960	4960	0
258	20230803	151300	201225705	4960	4975	4975	4960	2056
259	20230803	151200	191022830	4990	4990	4990	4990	2
260	20230803	151100	191012850	4970	4975	4975	4970	86
261	20230803	151000	190585425	4975	4975	4975	4975	0
262	20230803	150900	190585425	4975	4975	4975	4975	11
263	20230803	150800	190530700	4980	4980	4980	4980	0
264	20230803	150700	190530700	4980	4990	4990	4980	23
265	20230803	150600	190416060	4990	4985	4990	4985	12
266	20230803	150500	190356185	4985	4985	4985	4985	0
267	20230803	150400	190356185	4985	4985	4985	4985	0
268	20230803	150300	190356185	4985	4985	4985	4985	0
269	20230803	150200	190356185	4985	4985	4985	4985	100
270	20230803	150100	189857685	4985	4985	4985	4985	2
271	20230803	150000	189847715	4985	4985	4985	4985	2
272	20230803	145900	189837745	4965	4980	4980	4965	600
273	20230803	145800	186855570	4990	4990	4990	4990	3
274	20230803	145700	186840600	4990	4990	4990	4990	0
275	20230803	145600	186840600	4990	4990	4990	4990	0
276	20230803	145500	186840600	4990	4990	4990	4990	0
277	20230803	145400	186840600	4990	4990	4990	4990	0
278	20230803	145300	186840600	4990	4990	4990	4990	0
279	20230803	145200	186840600	4990	4990	4990	4990	0
280	20230803	145100	186840600	4990	4990	4990	4990	0
281	20230803	145000	186840600	4990	4990	4990	4990	2
282	20230803	144900	186830620	4975	4975	4975	4975	0
283	20230803	144800	186830620	4975	4975	4975	4975	0
284	20230803	144700	186830620	4975	4975	4975	4975	0
285	20230803	144600	186830620	4975	4975	4975	4975	0
286	20230803	144500	186830620	4975	4975	4975	4975	0
287	20230803	144400	186830620	4975	4975	4975	4975	0
288	20230803	144300	186830620	4975	4975	4975	4975	0
289	20230803	144200	186830620	4975	4975	4975	4975	89
290	20230803	144100	186387845	4990	4990	4990	4990	0
291	20230803	144000	186387845	4990	4990	4990	4990	0
292	20230803	143900	186387845	4990	4990	4990	4990	0
293	20230803	143800	186387845	4990	4990	4990	4990	0
294	20230803	143700	186387845	4990	4990	4990	4990	0
295	20230803	143600	186387845	4990	4990	4990	4990	0
296	20230803	143500	186387845	4990	4975	4990	4975	51
297	20230803	143400	186134105	4975	4975	4975	4975	0
298	20230803	143300	186134105	4975	4975	4975	4975	1
299	20230803	143200	186129130	4975	4975	4975	4975	0
300	20230803	143100	186129130	4975	4975	4975	4975	20
301	20230803	143000	186029630	4975	4975	4975	4975	1
302	20230803	142900	186024655	4975	4975	4975	4975	0
303	20230803	142800	186024655	4975	4975	4975	4975	0
304	20230803	142700	186024655	4975	4975	4975	4975	0
305	20230803	142600	186024655	4975	4975	4975	4975	0
306	20230803	142500	186024655	4975	4975	4975	4975	0
307	20230803	142400	186024655	4975	4970	4975	4970	210
308	20230803	142300	184980950	4975	4970	4975	4970	20
309	20230803	142200	184881545	4970	4970	4970	4970	0
310	20230803	142100	184881545	4970	4970	4970	4970	86
311	20230803	142000	184454125	4975	4975	4975	4975	0
312	20230803	141900	184454125	4975	4975	4975	4975	0
313	20230803	141800	184454125	4975	4975	4975	4975	0
314	20230803	141700	184454125	4975	4975	4975	4975	0
315	20230803	141600	184454125	4975	4975	4975	4975	30
316	20230803	141500	184304875	4990	4990	4990	4990	0
317	20230803	141400	184304875	4990	4990	4990	4990	0
318	20230803	141300	184304875	4990	4990	4990	4990	0
319	20230803	141200	184304875	4990	4990	4990	4990	0
320	20230803	141100	184304875	4990	4990	4990	4990	0
321	20230803	141000	184304875	4990	4990	4990	4990	0
322	20230803	140900	184304875	4990	4990	4990	4990	0
323	20230803	140800	184304875	4990	4990	4990	4990	700
324	20230803	140700	180811875	4990	4990	4990	4990	2
325	20230803	140600	180801895	4975	4975	4975	4975	469
326	20230803	140500	178468620	4990	4990	4990	4990	0
327	20230803	140400	178468620	4990	4990	4990	4990	0
328	20230803	140300	178468620	4990	4990	4990	4990	0
329	20230803	140200	178468620	4990	4990	4990	4990	0
330	20230803	140100	178468620	4990	4990	4990	4990	0
331	20230803	140000	178468620	4990	4990	4990	4990	0
332	20230803	135900	178468620	4990	4990	4990	4990	0
333	20230803	135800	178468620	4990	4990	4990	4990	1
334	20230803	135700	178463630	4970	4970	4970	4970	96
335	20230803	135600	177986510	4970	4970	4970	4970	0
336	20230803	135500	177986510	4970	4975	4975	4970	51
337	20230803	135400	177732985	4990	4990	4990	4990	0
338	20230803	135300	177732985	4990	4990	4990	4990	0
339	20230803	135200	177732985	4990	4990	4990	4990	0
340	20230803	135100	177732985	4990	4990	4990	4990	0
341	20230803	135000	177732985	4990	4990	4990	4990	0
342	20230803	134900	177732985	4990	4990	4990	4990	1
343	20230803	134800	177727995	4975	4975	4975	4975	0
344	20230803	134700	177727995	4975	4975	4975	4970	25
345	20230803	134600	177603695	4990	4990	4990	4990	0
346	20230803	134500	177603695	4990	4990	4990	4990	101
347	20230803	134400	177099705	4990	4990	4990	4990	0
348	20230803	134300	177099705	4990	4990	4990	4990	0
349	20230803	134200	177099705	4990	4990	4990	4990	0
350	20230803	134100	177099705	4990	4990	4990	4990	0
351	20230803	134000	177099705	4990	4990	4990	4990	0
352	20230803	133900	177099705	4990	4990	4990	4990	1
353	20230803	133800	177094715	4970	4970	4970	4970	0
354	20230803	133700	177094715	4970	4970	4970	4970	84
355	20230803	133600	176677235	4990	4990	4990	4990	10
356	20230803	133500	176627335	4990	4990	4990	4990	17
357	20230803	133400	176542505	4990	4990	4990	4990	0
358	20230803	133300	176542505	4990	4990	4990	4990	0
359	20230803	133200	176542505	4990	4990	4990	4990	0
360	20230803	133100	176542505	4990	4990	4990	4990	0
361	20230803	133000	176542505	4990	4990	4990	4990	0
362	20230803	132900	176542505	4990	4990	4990	4990	0
363	20230803	132800	176542505	4990	4990	4990	4990	30
364	20230803	132700	176392805	4990	4990	4990	4990	0
365	20230803	132600	176392805	4990	4990	4990	4990	0
366	20230803	132500	176392805	4990	4990	4990	4990	1
367	20230803	132400	176387815	4990	4990	4990	4990	0
368	20230803	132300	176387815	4990	4990	4990	4990	0
369	20230803	132200	176387815	4990	4990	4990	4990	0
370	20230803	132100	176387815	4990	4990	4990	4990	0
371	20230803	132000	176387815	4990	4990	4990	4990	0
372	20230803	131900	176387815	4990	4990	4990	4990	0
373	20230803	131800	176387815	4990	4990	4990	4990	0
374	20230803	131700	176387815	4990	4990	4990	4990	0
375	20230803	131600	176387815	4990	4990	4990	4990	0
376	20230803	131500	176387815	4990	4990	4990	4990	0
377	20230803	131400	176387815	4990	4990	4990	4990	10
378	20230803	131300	176337915	4990	4990	4990	4990	0
379	20230803	131200	176337915	4990	4980	4990	4980	150
380	20230803	131100	175590620	4980	4980	4980	4980	0
381	20230803	131000	175590620	4980	4980	4980	4980	0
382	20230803	130900	175590620	4980	4980	4980	4980	0
383	20230803	130800	175590620	4980	4980	4980	4980	0
384	20230803	130700	175590620	4980	4980	4980	4980	0
385	20230803	130600	175590620	4980	4980	4980	4980	0
386	20230803	130500	175590620	4980	4980	4980	4980	0
387	20230803	130400	175590620	4980	4980	4980	4980	0
388	20230803	130300	175590620	4980	4980	4980	4980	0
389	20230803	130200	175590620	4980	4980	4980	4980	0
390	20230803	130100	175590620	4980	4980	4980	4980	200
391	20230803	130000	174594620	4980	4980	4980	4980	0
392	20230803	125900	174594620	4980	4980	4980	4980	1
393	20230803	125800	174589640	4950	4950	4950	4950	89
394	20230803	125700	174149090	4980	4980	4980	4980	1
395	20230803	125600	174144110	4950	4950	4950	4950	0
396	20230803	125500	174144110	4950	4950	4950	4950	57
397	20230803	125400	173861960	4980	4980	4980	4980	0
398	20230803	125300	173861960	4980	4980	4980	4980	0
399	20230803	125200	173861960	4980	4980	4980	4980	0
400	20230803	125100	173861960	4980	4980	4980	4980	0
401	20230803	125000	173861960	4980	4980	4980	4980	0
402	20230803	124900	173861960	4980	4980	4980	4980	0
403	20230803	124800	173861960	4980	4980	4980	4980	0
404	20230803	124700	173861960	4980	4980	4980	4980	10
405	20230803	124600	173812160	4950	4950	4950	4950	0
406	20230803	124500	173812160	4950	4950	4950	4950	0
407	20230803	124400	173812160	4950	4950	4950	4950	0
408	20230803	124300	173812160	4950	4950	4950	4950	0
409	20230803	124200	173812160	4950	4960	4960	4950	17
410	20230803	124100	173727940	4980	4980	4980	4980	0
411	20230803	124000	173727940	4980	4980	4980	4980	10
412	20230803	123900	173678140	4980	4980	4980	4980	1
413	20230803	123800	173673160	4960	4960	4960	4960	0
414	20230803	123700	173673160	4960	4960	4960	4960	0
415	20230803	123600	173673160	4960	4960	4960	4960	16
416	20230803	123500	173593800	4980	4980	4980	4980	0
417	20230803	123400	173593800	4980	4980	4980	4980	0
418	20230803	123300	173593800	4980	4980	4980	4980	0
419	20230803	123200	173593800	4980	4980	4980	4980	0
420	20230803	123100	173593800	4980	4980	4980	4980	0
421	20230803	123000	173593800	4980	4980	4980	4980	15
422	20230803	122900	173519100	4950	4950	4950	4950	0
423	20230803	122800	173519100	4950	4950	4950	4950	0
424	20230803	122700	173519100	4950	4950	4950	4950	0
425	20230803	122600	173519100	4950	4950	4950	4950	0
426	20230803	122500	173519100	4950	4950	4950	4950	0
427	20230803	122400	173519100	4950	4950	4950	4950	0
428	20230803	122300	173519100	4950	4950	4950	4950	0
429	20230803	122200	173519100	4950	4950	4950	4950	150
430	20230803	122100	172776600	4950	4940	4950	4940	148
431	20230803	122000	172044980	4950	4950	4950	4950	0
432	20230803	121900	172044980	4950	4950	4950	4950	40
433	20230803	121800	171846980	4945	4945	4945	4945	16
434	20230803	121700	171767860	4945	4945	4945	4945	0
435	20230803	121600	171767860	4945	4945	4945	4945	0
436	20230803	121500	171767860	4945	4945	4945	4945	0
437	20230803	121400	171767860	4945	4945	4945	4945	0
438	20230803	121300	171767860	4945	4950	4950	4945	33
439	20230803	121200	171604625	4945	4955	4955	4945	2478
440	20230803	121100	159339135	4960	4960	4960	4960	0
441	20230803	121000	159339135	4960	4960	4960	4960	0
442	20230803	120900	159339135	4960	4960	4960	4960	100
443	20230803	120800	158843135	4985	4985	4985	4985	0
444	20230803	120700	158843135	4985	4985	4985	4985	0
445	20230803	120600	158843135	4985	4985	4985	4985	0
446	20230803	120500	158843135	4985	4985	4985	4985	0
447	20230803	120400	158843135	4985	4985	4985	4985	0
448	20230803	120300	158843135	4985	4985	4985	4985	0
449	20230803	120200	158843135	4985	4985	4985	4985	10
450	20230803	120100	158793285	4985	4960	4985	4950	351
451	20230803	120000	157054905	4955	4955	4955	4955	500
452	20230803	115900	154577405	4955	4960	4960	4955	500
453	20230803	115800	152099840	4990	4975	4990	4975	806
454	20230803	115700	148079390	4970	4970	4970	4970	200
455	20230803	115600	147085390	4975	4975	4975	4975	0
456	20230803	115500	147085390	4975	4975	4975	4975	0
457	20230803	115400	147085390	4975	4975	4975	4975	0
458	20230803	115300	147085390	4975	4975	4975	4975	125
459	20230803	115200	146463515	4970	4970	4970	4970	0
460	20230803	115100	146463515	4970	4970	4970	4970	116
461	20230803	115000	145886995	4975	4975	4975	4975	0
462	20230803	114900	145886995	4975	4975	4975	4975	0
463	20230803	114800	145886995	4975	4975	4975	4975	0
464	20230803	114700	145886995	4975	4975	4975	4975	0
465	20230803	114600	145886995	4975	4975	4975	4975	0
466	20230803	114500	145886995	4975	4975	4975	4975	0
467	20230803	114400	145886995	4975	4975	4975	4975	0
468	20230803	114300	145886995	4975	4975	4975	4975	1
469	20230803	114200	145882020	4955	4955	4955	4955	96
470	20230803	114100	145406340	4955	4955	4955	4955	10
471	20230803	114000	145356790	4955	4955	4955	4955	0
472	20230803	113900	145356790	4955	4955	4955	4955	775
473	20230803	113800	141516665	4960	4960	4960	4960	25
474	20230803	113700	141392665	4990	4990	4990	4990	0
475	20230803	113600	141392665	4990	4990	4990	4990	0
476	20230803	113500	141392665	4990	4990	4990	4990	1
477	20230803	113400	141387675	4960	4960	4960	4960	521
478	20230803	113300	138803515	4990	4990	4990	4990	1
479	20230803	113200	138798525	4955	4970	4970	4955	3072
480	20230803	113100	123557305	4970	4975	4975	4970	474
481	20230803	113000	121200900	4980	4980	4980	4980	0
482	20230803	112900	121200900	4980	4980	4980	4980	16
483	20230803	112800	121121220	5010	5010	5010	5010	0
484	20230803	112700	121121220	5010	5010	5010	5010	0
485	20230803	112600	121121220	5010	5010	5010	5010	0
486	20230803	112500	121121220	5010	5000	5010	5000	150
487	20230803	112400	120371210	5010	5010	5010	5010	1
488	20230803	112300	120366200	4980	4980	4980	4980	60
489	20230803	112200	120067400	4980	4980	4980	4980	50
490	20230803	112100	119818400	4980	4980	4980	4980	0
491	20230803	112000	119818400	4980	4980	4980	4980	0
492	20230803	111900	119818400	4980	4980	4980	4980	0
493	20230803	111800	119818400	4980	4980	4980	4980	0
494	20230803	111700	119818400	4980	4980	4980	4980	0
495	20230803	111600	119818400	4980	4980	4980	4980	1
496	20230803	111500	119813420	4970	4970	4970	4970	0
497	20230803	111400	119813420	4970	4970	4970	4970	0
498	20230803	111300	119813420	4970	4970	4970	4970	89
499	20230803	111200	119371090	4975	4975	4975	4975	0
500	20230803	111100	119371090	4975	4975	4975	4975	8
501	20230803	111000	119331290	4975	4975	4975	4975	0
502	20230803	110900	119331290	4975	4975	4975	4975	0
503	20230803	110800	119331290	4975	4975	4975	4975	0
504	20230803	110700	119331290	4975	4975	4975	4975	3
505	20230803	110600	119316365	4970	4970	4970	4970	0
506	20230803	110500	119316365	4970	4970	4970	4970	300
507	20230803	110400	117825365	4980	4980	4980	4980	0
508	20230803	110300	117825365	4980	4980	4980	4980	0
509	20230803	110200	117825365	4980	4980	4980	4980	0
510	20230803	110100	117825365	4980	4980	4980	4980	0
511	20230803	110000	117825365	4980	4975	4980	4975	10
512	20230803	105900	117775590	4980	4980	4980	4980	0
513	20230803	105800	117775590	4980	4980	4980	4980	1
514	20230803	105700	117770610	4970	4970	4970	4970	94
515	20230803	105600	117303430	4970	4970	4970	4970	576
516	20230803	105500	114440710	4970	4970	4970	4970	110
517	20230803	105400	113894010	4970	4970	4970	4970	856
518	20230803	105300	109639690	4975	4975	4975	4975	5
519	20230803	105200	109614815	4975	4975	4975	4975	0
520	20230803	105100	109614815	4975	4975	4975	4975	210
521	20230803	105000	108570065	4975	4975	4975	4975	105
522	20230803	104900	108047690	4970	4970	4970	4970	0
523	20230803	104800	108047690	4970	4970	4970	4970	0
524	20230803	104700	108047690	4970	4970	4970	4970	0
525	20230803	104600	108047690	4970	4980	4980	4970	1196
526	20230803	104500	102103470	4970	4970	4980	4970	1004
527	20230803	104400	97113580	4970	4980	4980	4970	2375
528	20230803	104300	85294280	5000	5000	5000	5000	0
529	20230803	104200	85294280	5000	5000	5000	5000	6
530	20230803	104100	85264280	4980	4980	4980	4980	0
531	20230803	104000	85264280	4980	4980	4980	4980	0
532	20230803	103900	85264280	4980	4980	4980	4980	0
533	20230803	103800	85264280	4980	4980	4980	4980	0
534	20230803	103700	85264280	4980	4980	4980	4980	0
535	20230803	103600	85264280	4980	4980	4980	4980	0
536	20230803	103500	85264280	4980	4980	4980	4980	0
537	20230803	103400	85264280	4980	4980	4980	4980	0
538	20230803	103300	85264280	4980	4980	4980	4980	0
539	20230803	103200	85264280	4980	4980	4980	4980	1120
540	20230803	103100	79686680	4980	4980	4980	4980	0
541	20230803	103000	79686680	4980	4980	4980	4980	0
542	20230803	102900	79686680	4980	4980	4980	4980	0
543	20230803	102800	79686680	4980	4980	4980	4980	0
544	20230803	102700	79686680	4980	4985	4985	4980	1512
545	20230803	102600	72155205	4990	5000	5000	4990	1445
546	20230803	102500	64943400	4995	4995	4995	4995	0
547	20230803	102400	64943400	4995	4995	4995	4995	0
548	20230803	102300	64943400	4995	4995	4995	4995	191
549	20230803	102200	63989355	4995	4995	4995	4995	69
550	20230803	102100	63644700	4995	4995	4995	4995	84
551	20230803	102000	63225120	4995	4995	4995	4995	0
552	20230803	101900	63225120	4995	5000	5000	4995	258
553	20230803	101800	61936135	5000	5000	5000	5000	13
554	20230803	101700	61871135	5010	5010	5010	5010	0
555	20230803	101600	61871135	5010	5010	5010	5010	1
556	20230803	101500	61866125	5010	5010	5010	5010	0
557	20230803	101400	61866125	5010	5010	5010	5010	0
558	20230803	101300	61866125	5010	5010	5010	5010	1
559	20230803	101200	61861115	4990	4990	4990	4990	0
560	20230803	101100	61861115	4990	4990	4990	4990	0
561	20230803	101000	61861115	4990	4990	4990	4990	0
562	20230803	100900	61861115	4990	4990	4990	4990	0
563	20230803	100800	61861115	4990	4990	4990	4990	0
564	20230803	100700	61861115	4990	4990	4990	4990	0
565	20230803	100600	61861115	4990	4990	4990	4990	0
566	20230803	100500	61861115	4990	4990	4990	4990	0
567	20230803	100400	61861115	4990	4990	4990	4990	0
568	20230803	100300	61861115	4990	4990	4990	4990	59
569	20230803	100200	61566705	5010	5010	5010	5010	0
570	20230803	100100	61566705	5010	4995	5010	4995	301
571	20230803	100000	60058710	4995	4995	4995	4995	0
572	20230803	095900	60058710	4995	4990	4995	4990	96
573	20230803	095800	59579475	4990	4990	4990	4990	577
574	20230803	095700	56700245	4990	4995	4995	4990	1685
575	20230803	095600	48289330	4995	5000	5000	4995	94
576	20230803	095500	47819795	5000	5000	5000	5000	6
577	20230803	095400	47789795	5000	5000	5000	5000	0
578	20230803	095300	47789795	5000	5000	5000	5000	0
579	20230803	095200	47789795	5000	5000	5000	5000	166
580	20230803	095100	46959795	5010	5010	5010	5010	0
581	20230803	095000	46959795	5010	5010	5010	5010	0
582	20230803	094900	46959795	5010	5010	5010	5010	0
583	20230803	094800	46959795	5010	5010	5010	5010	51
584	20230803	094700	46704285	5020	5020	5020	5020	2
585	20230803	094600	46694245	5020	5020	5020	5020	1
586	20230803	094500	46689225	5010	5010	5010	5010	1
587	20230803	094400	46684215	5020	5020	5020	5020	0
588	20230803	094300	46684215	5020	5010	5020	5010	32
589	20230803	094200	46523875	5010	5010	5010	5010	0
590	20230803	094100	46523875	5010	5010	5010	5010	0
591	20230803	094000	46523875	5010	5010	5010	5010	10
592	20230803	093900	46473775	5020	5020	5020	5020	0
593	20230803	093800	46473775	5020	5020	5020	5020	0
594	20230803	093700	46473775	5020	5020	5020	5020	10
595	20230803	093600	46423575	5020	5020	5020	5000	114
596	20230803	093500	45853225	5020	5020	5020	5020	1
597	20230803	093400	45848205	5020	5010	5020	5010	11
598	20230803	093300	45793085	5000	5000	5000	5000	0
599	20230803	093200	45793085	5000	5000	5000	5000	100
600	20230803	093100	45293085	5010	5020	5020	5010	153
601	20230803	093000	44526535	5010	5010	5010	5010	100
602	20230803	092900	44025535	5020	5020	5020	5020	0
603	20230803	092800	44025535	5020	5020	5020	5020	500
604	20230803	092700	41515535	5030	5030	5030	5030	0
605	20230803	092600	41515535	5030	5020	5030	5020	599
606	20230803	092500	38507555	5040	5040	5040	5040	11
607	20230803	092400	38452115	5010	5010	5010	5010	0
608	20230803	092300	38452115	5010	5010	5010	5010	0
609	20230803	092200	38452115	5010	5010	5010	5010	0
610	20230803	092100	38452115	5010	5010	5010	5010	119
611	20230803	092000	37855925	5010	5000	5010	5000	8
612	20230803	091900	37815885	4985	4995	4995	4985	237
613	20230803	091800	36632080	4995	4995	4995	4995	6
614	20230803	091700	36602110	4995	4995	4995	4995	10
615	20230803	091600	36552160	4995	4995	4995	4995	50
616	20230803	091500	36302410	4990	4990	4990	4990	113
617	20230803	091400	35738540	4990	4985	4990	4985	23
618	20230803	091300	35623835	4985	4985	4985	4985	1
619	20230803	091200	35618850	4990	4985	5000	4980	612
620	20230803	091100	32568460	4990	5000	5000	4990	385
621	20230803	091000	30645460	4995	4995	4995	4995	489
622	20230803	090900	28202905	4995	4995	4995	4995	500
623	20230803	090800	25705405	4995	4985	4995	4980	1211
624	20230803	090700	19674560	4980	4980	4980	4980	0
625	20230803	090600	19674560	4980	4980	4980	4980	0
626	20230803	090500	19674560	4980	4980	4980	4980	0
627	20230803	090400	19674560	4980	4980	4980	4970	1503
628	20230803	090300	12196860	4985	4985	4985	4985	20
629	20230803	090200	12097160	5000	5000	5000	5000	0
630	20230803	090100	12097160	5000	5000	5000	5000	10
631	20230803	090000	12047160	5000	5050	5050	5000	2387