KissMeData/069540/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	193500	4865201245	4980	4980	4980	4980	7122
3	20230801	193400	4865201245	4980	4980	4980	4980	0
4	20230801	193300	4865201245	4980	4980	4980	4980	0
5	20230801	193200	4865201245	4980	4980	4980	4980	0
6	20230801	193100	4865201245	4980	4980	4980	4980	0
7	20230801	193000	4865201245	4980	4980	4980	4980	0
8	20230801	192900	4865201245	4980	4980	4980	4980	0
9	20230801	192800	4865201245	4980	4980	4980	4980	0
10	20230801	192700	4865201245	4980	4980	4980	4980	0
11	20230801	192600	4865201245	4980	4980	4980	4980	0
12	20230801	192500	4865201245	4980	4980	4980	4980	0
13	20230801	192400	4865201245	4980	4980	4980	4980	0
14	20230801	192300	4865201245	4980	4980	4980	4980	0
15	20230801	192200	4865201245	4980	4980	4980	4980	0
16	20230801	192100	4865201245	4980	4980	4980	4980	0
17	20230801	192000	4865201245	4980	4980	4980	4980	0
18	20230801	191900	4865201245	4980	4980	4980	4980	0
19	20230801	191800	4865201245	4980	4980	4980	4980	0
20	20230801	191700	4865201245	4980	4980	4980	4980	0
21	20230801	191600	4865201245	4980	4980	4980	4980	0
22	20230801	191500	4865201245	4980	4980	4980	4980	0
23	20230801	191400	4865201245	4980	4980	4980	4980	0
24	20230801	191300	4865201245	4980	4980	4980	4980	0
25	20230801	191200	4865201245	4980	4980	4980	4980	0
26	20230801	191100	4865201245	4980	4980	4980	4980	0
27	20230801	191000	4865201245	4980	4980	4980	4980	0
28	20230801	190900	4865201245	4980	4980	4980	4980	0
29	20230801	190800	4865201245	4980	4980	4980	4980	0
30	20230801	190700	4865201245	4980	4980	4980	4980	0
31	20230801	190600	4865201245	4980	4980	4980	4980	0
32	20230801	190500	4865201245	4980	4980	4980	4980	7122
33	20230801	190400	4865201245	4980	4980	4980	4980	0
34	20230801	190300	4865201245	4980	4980	4980	4980	0
35	20230801	190200	4865201245	4980	4980	4980	4980	0
36	20230801	190100	4865201245	4980	4980	4980	4980	0
37	20230801	190000	4865201245	4980	4980	4980	4980	0
38	20230801	185900	4865201245	4980	4980	4980	4980	0
39	20230801	185800	4865201245	4980	4980	4980	4980	0
40	20230801	185700	4865201245	4980	4980	4980	4980	0
41	20230801	185600	4865201245	4980	4980	4980	4980	0
42	20230801	185500	4865201245	4980	4980	4980	4980	0
43	20230801	185400	4865201245	4980	4980	4980	4980	0
44	20230801	185300	4865201245	4980	4980	4980	4980	0
45	20230801	185200	4865201245	4980	4980	4980	4980	0
46	20230801	185100	4865201245	4980	4980	4980	4980	0
47	20230801	185000	4865201245	4980	4980	4980	4980	0
48	20230801	184900	4865201245	4980	4980	4980	4980	0
49	20230801	184800	4865201245	4980	4980	4980	4980	0
50	20230801	184700	4865201245	4980	4980	4980	4980	0
51	20230801	184600	4865201245	4980	4980	4980	4980	0
52	20230801	184500	4865201245	4980	4980	4980	4980	0
53	20230801	184400	4865201245	4980	4980	4980	4980	0
54	20230801	184300	4865201245	4980	4980	4980	4980	0
55	20230801	184200	4865201245	4980	4980	4980	4980	0
56	20230801	184100	4865201245	4980	4980	4980	4980	0
57	20230801	184000	4865201245	4980	4980	4980	4980	0
58	20230801	183900	4865201245	4980	4980	4980	4980	0
59	20230801	183800	4865201245	4980	4980	4980	4980	0
60	20230801	183700	4865201245	4980	4980	4980	4980	0
61	20230801	183600	4865201245	4980	4980	4980	4980	0
62	20230801	183500	4865201245	4980	4980	4980	4980	7122
63	20230801	183400	4865201245	4980	4980	4980	4980	0
64	20230801	183300	4865201245	4980	4980	4980	4980	0
65	20230801	183200	4865201245	4980	4980	4980	4980	0
66	20230801	183100	4865201245	4980	4980	4980	4980	0
67	20230801	183000	4865201245	4980	4980	4980	4980	0
68	20230801	182900	4865201245	4980	4980	4980	4980	0
69	20230801	182800	4865201245	4980	4980	4980	4980	0
70	20230801	182700	4865201245	4980	4980	4980	4980	0
71	20230801	182600	4865201245	4980	4980	4980	4980	0
72	20230801	182500	4865201245	4980	4980	4980	4980	0
73	20230801	182400	4865201245	4980	4980	4980	4980	0
74	20230801	182300	4865201245	4980	4980	4980	4980	0
75	20230801	182200	4865201245	4980	4980	4980	4980	0
76	20230801	182100	4865201245	4980	4980	4980	4980	0
77	20230801	182000	4865201245	4980	4980	4980	4980	0
78	20230801	181900	4865201245	4980	4980	4980	4980	0
79	20230801	181800	4865201245	4980	4980	4980	4980	0
80	20230801	181700	4865201245	4980	4980	4980	4980	0
81	20230801	181600	4865201245	4980	4980	4980	4980	0
82	20230801	181500	4865201245	4980	4980	4980	4980	0
83	20230801	181400	4865201245	4980	4980	4980	4980	0
84	20230801	181300	4865201245	4980	4980	4980	4980	0
85	20230801	181200	4865201245	4980	4980	4980	4980	0
86	20230801	181100	4865201245	4980	4980	4980	4980	0
87	20230801	181000	4865201245	4980	4980	4980	4980	0
88	20230801	180900	4865201245	4980	4980	4980	4980	0
89	20230801	180800	4865201245	4980	4980	4980	4980	0
90	20230801	180700	4865201245	4980	4980	4980	4980	0
91	20230801	180600	4865201245	4980	4980	4980	4980	0
92	20230801	180500	4865201245	4980	4980	4980	4980	7122
93	20230801	180400	4865201245	4980	4980	4980	4980	0
94	20230801	180300	4865201245	4980	4980	4980	4980	0
95	20230801	180200	4865201245	4980	4980	4980	4980	0
96	20230801	180100	4865201245	4980	4980	4980	4980	0
97	20230801	180000	4865201245	4980	4980	4980	4980	0
98	20230801	175900	4865201245	4980	4980	4980	4980	0
99	20230801	175800	4865201245	4980	4980	4980	4980	0
100	20230801	175700	4865201245	4980	4980	4980	4980	0
101	20230801	175600	4865201245	4980	4980	4980	4980	0
102	20230801	175500	4865201245	4980	4980	4980	4980	0
103	20230801	175400	4865201245	4980	4980	4980	4980	0
104	20230801	175300	4865201245	4980	4980	4980	4980	0
105	20230801	175200	4865201245	4980	4980	4980	4980	0
106	20230801	175100	4865201245	4980	4980	4980	4980	0
107	20230801	175000	4865201245	4980	4980	4980	4980	0
108	20230801	174900	4865201245	4980	4980	4980	4980	0
109	20230801	174800	4865201245	4980	4980	4980	4980	0
110	20230801	174700	4865201245	4980	4980	4980	4980	0
111	20230801	174600	4865201245	4980	4980	4980	4980	0
112	20230801	174500	4865201245	4980	4980	4980	4980	0
113	20230801	174400	4865201245	4980	4980	4980	4980	0
114	20230801	174300	4865201245	4980	4980	4980	4980	0
115	20230801	174200	4865201245	4980	4980	4980	4980	0
116	20230801	174100	4865201245	4980	4980	4980	4980	0
117	20230801	174000	4865201245	4980	4980	4980	4980	0
118	20230801	173900	4865201245	4980	4980	4980	4980	0
119	20230801	173800	4865201245	4980	4980	4980	4980	0
120	20230801	173700	4865201245	4980	4980	4980	4980	0
121	20230801	173600	4865201245	4980	4980	4980	4980	0
122	20230801	173500	4865201245	4980	4980	4980	4980	7122
123	20230801	173400	4865201245	4980	4980	4980	4980	0
124	20230801	173300	4865201245	4980	4980	4980	4980	0
125	20230801	173200	4865201245	4980	4980	4980	4980	0
126	20230801	173100	4865201245	4980	4980	4980	4980	0
127	20230801	173000	4865201245	4980	4980	4980	4980	0
128	20230801	172900	4865201245	4980	4980	4980	4980	0
129	20230801	172800	4865201245	4980	4980	4980	4980	0
130	20230801	172700	4865201245	4980	4980	4980	4980	0
131	20230801	172600	4865201245	4980	4980	4980	4980	0
132	20230801	172500	4865201245	4980	4980	4980	4980	0
133	20230801	172400	4865201245	4980	4980	4980	4980	0
134	20230801	172300	4865201245	4980	4980	4980	4980	0
135	20230801	172200	4865201245	4980	4980	4980	4980	0
136	20230801	172100	4865201245	4980	4980	4980	4980	0
137	20230801	172000	4865201245	4980	4980	4980	4980	0
138	20230801	171900	4865201245	4980	4980	4980	4980	0
139	20230801	171800	4865201245	4980	4980	4980	4980	0
140	20230801	171700	4865201245	4980	4980	4980	4980	0
141	20230801	171600	4865201245	4980	4980	4980	4980	0
142	20230801	171500	4865201245	4980	4980	4980	4980	0
143	20230801	171400	4865201245	4980	4980	4980	4980	0
144	20230801	171300	4865201245	4980	4980	4980	4980	0
145	20230801	171200	4865201245	4980	4980	4980	4980	0
146	20230801	171100	4865201245	4980	4980	4980	4980	0
147	20230801	171000	4865201245	4980	4980	4980	4980	0
148	20230801	170900	4865201245	4980	4980	4980	4980	0
149	20230801	170800	4865201245	4980	4980	4980	4980	0
150	20230801	170700	4865201245	4980	4980	4980	4980	0
151	20230801	170600	4865201245	4980	4980	4980	4980	0
152	20230801	170500	4865201245	4980	4980	4980	4980	7122
153	20230801	170400	4865201245	4980	4980	4980	4980	0
154	20230801	170300	4865201245	4980	4980	4980	4980	0
155	20230801	170200	4865201245	4980	4980	4980	4980	0
156	20230801	170100	4865201245	4980	4980	4980	4980	0
157	20230801	170000	4865201245	4980	4980	4980	4980	0
158	20230801	165900	4865201245	4980	4980	4980	4980	0
159	20230801	165800	4865201245	4980	4980	4980	4980	0
160	20230801	165700	4865201245	4980	4980	4980	4980	0
161	20230801	165600	4865201245	4980	4980	4980	4980	0
162	20230801	165500	4865201245	4980	4980	4980	4980	0
163	20230801	165400	4865201245	4980	4980	4980	4980	0
164	20230801	165300	4865201245	4980	4980	4980	4980	0
165	20230801	165200	4865201245	4980	4980	4980	4980	0
166	20230801	165100	4865201245	4980	4980	4980	4980	0
167	20230801	165000	4865201245	4980	4980	4980	4980	0
168	20230801	164900	4865201245	4980	4980	4980	4980	0
169	20230801	164800	4865201245	4980	4980	4980	4980	0
170	20230801	164700	4865201245	4980	4980	4980	4980	0
171	20230801	164600	4865201245	4980	4980	4980	4980	0
172	20230801	164500	4865201245	4980	4980	4980	4980	0
173	20230801	164400	4865201245	4980	4980	4980	4980	0
174	20230801	164300	4865201245	4980	4980	4980	4980	0
175	20230801	164200	4865201245	4980	4980	4980	4980	0
176	20230801	164100	4865201245	4980	4980	4980	4980	0
177	20230801	164000	4865201245	4980	4980	4980	4980	0
178	20230801	163900	4865201245	4980	4980	4980	4980	0
179	20230801	163800	4865201245	4980	4980	4980	4980	0
180	20230801	163700	4865201245	4980	4980	4980	4980	0
181	20230801	163600	4865201245	4980	4980	4980	4980	0
182	20230801	163500	4865201245	4980	4980	4980	4980	7122
183	20230801	163400	4865201245	4980	4980	4980	4980	0
184	20230801	163300	4865201245	4980	4980	4980	4980	0
185	20230801	163200	4865201245	4980	4980	4980	4980	0
186	20230801	163100	4865201245	4980	4980	4980	4980	0
187	20230801	163000	4865201245	4980	4980	4980	4980	0
188	20230801	162900	4865201245	4980	4980	4980	4980	0
189	20230801	162800	4865201245	4980	4980	4980	4980	0
190	20230801	162700	4865201245	4980	4980	4980	4980	0
191	20230801	162600	4865201245	4980	4980	4980	4980	0
192	20230801	162500	4865201245	4980	4980	4980	4980	0
193	20230801	162400	4865201245	4980	4980	4980	4980	0
194	20230801	162300	4865201245	4980	4980	4980	4980	0
195	20230801	162200	4865201245	4980	4980	4980	4980	0
196	20230801	162100	4865201245	4980	4980	4980	4980	0
197	20230801	162000	4865201245	4980	4980	4980	4980	0
198	20230801	161900	4865201245	4980	4980	4980	4980	0
199	20230801	161800	4865201245	4980	4980	4980	4980	0
200	20230801	161700	4865201245	4980	4980	4980	4980	0
201	20230801	161600	4865201245	4980	4980	4980	4980	0
202	20230801	161500	4865201245	4980	4980	4980	4980	0
203	20230801	161400	4865201245	4980	4980	4980	4980	0
204	20230801	161300	4865201245	4980	4980	4980	4980	0
205	20230801	161200	4865201245	4980	4980	4980	4980	0
206	20230801	161100	4865201245	4980	4980	4980	4980	0
207	20230801	161000	4865201245	4980	4980	4980	4980	0
208	20230801	160900	4865201245	4980	4980	4980	4980	0
209	20230801	160800	4865201245	4980	4980	4980	4980	0
210	20230801	160700	4865201245	4980	4980	4980	4980	0
211	20230801	160600	4865201245	4980	4980	4980	4980	0
212	20230801	160500	4865201245	4980	4980	4980	4980	7122
213	20230801	160400	4865201245	4980	4980	4980	4980	0
214	20230801	160300	4865201245	4980	4980	4980	4980	0
215	20230801	160200	4865201245	4980	4980	4980	4980	0
216	20230801	160100	4865201245	4980	4980	4980	4980	0
217	20230801	160000	4865201245	4980	4980	4980	4980	0
218	20230801	155900	4865201245	4980	4980	4980	4980	0
219	20230801	155800	4865201245	4980	4980	4980	4980	0
220	20230801	155700	4865201245	4980	4980	4980	4980	0
221	20230801	155600	4865201245	4980	4980	4980	4980	0
222	20230801	155500	4865201245	4980	4980	4980	4980	0
223	20230801	155400	4865201245	4980	4980	4980	4980	0
224	20230801	155300	4865201245	4980	4980	4980	4980	0
225	20230801	155200	4865201245	4980	4980	4980	4980	0
226	20230801	155100	4865201245	4980	4980	4980	4980	0
227	20230801	155000	4865201245	4980	4980	4980	4980	0
228	20230801	154900	4865201245	4980	4980	4980	4980	0
229	20230801	154800	4865201245	4980	4980	4980	4980	0
230	20230801	154700	4865201245	4980	4980	4980	4980	0
231	20230801	154600	4865201245	4980	4980	4980	4980	0
232	20230801	154500	4865201245	4980	4980	4980	4980	0
233	20230801	154400	4865201245	4980	4980	4980	4980	0
234	20230801	154300	4865201245	4980	4980	4980	4980	0
235	20230801	154200	4865201245	4980	4980	4980	4980	0
236	20230801	154100	4865201245	4980	4980	4980	4980	0
237	20230801	154000	4865201245	4980	4980	4980	4980	0
238	20230801	153900	4865201245	4980	4980	4980	4980	0
239	20230801	153800	4865201245	4980	4980	4980	4980	0
240	20230801	153700	4865201245	4980	4980	4980	4980	0
241	20230801	153600	4865201245	4980	4980	4980	4980	0
242	20230801	153500	4865201245	4980	4980	4980	4980	7122
243	20230801	153400	4865201245	4980	4980	4980	4980	0
244	20230801	153300	4865201245	4980	4980	4980	4980	0
245	20230801	153200	4865201245	4980	4980	4980	4980	0
246	20230801	153100	4865201245	4980	4980	4980	4980	0
247	20230801	153000	4865201245	4980	4980	4980	4980	7122
248	20230801	152900	4829733685	5010	5010	5010	5010	0
249	20230801	152800	4829733685	5010	5010	5010	5010	0
250	20230801	152700	4829733685	5010	5010	5010	5010	0
251	20230801	152600	4829733685	5010	5010	5010	5010	0
252	20230801	152500	4829733685	5010	5010	5010	5010	0
253	20230801	152400	4829733685	5010	5010	5010	5010	0
254	20230801	152300	4829733685	5010	5010	5010	5010	0
255	20230801	152200	4829733685	5010	5010	5010	5010	0
256	20230801	152100	4829733685	5010	5010	5010	5010	0
257	20230801	152000	4829733685	5010	5010	5010	5010	0
258	20230801	151900	4829733685	5010	5010	5020	5000	569
259	20230801	151800	4826884445	5020	4995	5020	4990	2405
260	20230801	151700	4814868535	4995	5000	5000	4995	1273
261	20230801	151600	4808504900	5000	5000	5020	4995	1778
262	20230801	151500	4799614890	5030	4995	5030	4995	323
263	20230801	151400	4797996985	5000	5000	5020	4995	2252
264	20230801	151300	4786737115	5030	5030	5030	5030	0
265	20230801	151200	4786737115	5030	5030	5030	5030	0
266	20230801	151100	4786737115	5030	5020	5040	5020	228
267	20230801	151000	4785588925	5020	5010	5020	5000	545
268	20230801	150900	4782863185	5020	5010	5020	5010	967
269	20230801	150800	4778018505	5010	5020	5020	5010	8
270	20230801	150700	4777978405	5020	5020	5020	5020	264
271	20230801	150600	4776653125	5020	5030	5040	5020	329
272	20230801	150500	4774998745	5040	5040	5040	5020	311
273	20230801	150400	4773431505	5040	5020	5040	5020	277
274	20230801	150300	4772036945	5010	5010	5010	5010	0
275	20230801	150200	4772036945	5010	5020	5020	5010	16
276	20230801	150100	4771956705	5050	5020	5050	5020	5004
277	20230801	150000	4746689915	5010	5010	5040	5010	218
278	20230801	145900	4745597705	5010	5040	5040	5010	31
279	20230801	145800	4745442365	5050	5050	5050	5050	0
280	20230801	145700	4745442365	5050	5050	5050	5050	0
281	20230801	145600	4745442365	5050	5030	5050	5000	3809
282	20230801	145500	4726370155	5040	5040	5040	5040	1758
283	20230801	145400	4717509835	5050	5050	5070	5050	3332
284	20230801	145300	4700681215	5060	5060	5060	5060	121
285	20230801	145200	4700068955	5070	5070	5070	5070	100
286	20230801	145100	4699561955	5070	5060	5080	5050	8267
287	20230801	145000	4657710135	5070	5060	5070	5050	2121
288	20230801	144900	4646978105	5050	5050	5060	5040	2780
289	20230801	144800	4632938595	5050	5040	5050	5040	571
290	20230801	144700	4630060055	5040	5040	5050	5040	1357
291	20230801	144600	4623220765	5040	5040	5040	5040	72
292	20230801	144500	4622857885	5040	5030	5040	5030	81
293	20230801	144400	4622450445	5030	5030	5030	5030	2
294	20230801	144300	4622440385	5000	5010	5010	5000	1163
295	20230801	144200	4616624245	5010	5020	5020	5010	2600
296	20230801	144100	4603588245	5030	5030	5030	5030	384
297	20230801	144000	4601656725	5030	5030	5030	5030	1
298	20230801	143900	4601651695	5030	5030	5030	5030	38
299	20230801	143800	4601460555	5030	5030	5030	5030	0
300	20230801	143700	4601460555	5030	5030	5030	5030	60
301	20230801	143600	4601158755	5050	5030	5050	5030	183
302	20230801	143500	4600238225	5030	5050	5050	5030	207
303	20230801	143400	4599196955	5040	5050	5050	5040	2061
304	20230801	143300	4588798905	5050	5030	5050	5030	388
305	20230801	143200	4586839545	5020	5050	5050	5020	2381
306	20230801	143100	4574861755	5050	5030	5050	5030	185
307	20230801	143000	4573929715	5030	5040	5040	5030	706
308	20230801	142900	4570378525	5050	5040	5050	5030	101
309	20230801	142800	4569869565	5040	5040	5040	5040	62
310	20230801	142700	4569557085	5050	5060	5070	5050	2189
311	20230801	142600	4558481905	5080	5080	5080	5070	1576
312	20230801	142500	4550491465	5080	5070	5080	5060	4017
313	20230801	142400	4530132605	5070	5060	5070	5050	2188
314	20230801	142300	4519050185	5050	5050	5060	5050	2074
315	20230801	142200	4508576475	5050	5060	5060	5050	5042
316	20230801	142100	4483065495	5060	5050	5060	5050	237
317	20230801	142000	4481868275	5050	5040	5050	5040	2390
318	20230801	141900	4469814595	5030	5030	5030	5030	1644
319	20230801	141800	4461545275	5030	5020	5030	5020	2369
320	20230801	141700	4449651395	5010	5010	5010	5010	4298
321	20230801	141600	4428118415	5000	5000	5000	5000	150
322	20230801	141500	4427368415	5010	5000	5010	5000	199
323	20230801	141400	4426371435	5000	5000	5000	5000	219
324	20230801	141300	4425276435	5000	5000	5000	5000	196
325	20230801	141200	4424296435	5000	5000	5000	5000	340
326	20230801	141100	4422596435	5000	5010	5010	5000	122
327	20230801	141000	4421986225	5000	5000	5000	5000	3298
328	20230801	140900	4405496225	5000	4995	5000	4990	2660
329	20230801	140800	4392204985	4995	4990	4995	4990	251
330	20230801	140700	4390952490	4985	4970	4985	4970	3983
331	20230801	140600	4371107680	4970	4960	4970	4960	16
332	20230801	140500	4371028175	4955	4955	4955	4955	2174
333	20230801	140400	4360256005	4950	4950	4950	4950	1
334	20230801	140300	4360251055	4945	4945	4945	4945	0
335	20230801	140200	4360251055	4945	4945	4955	4945	629
336	20230801	140100	4357135650	4950	4955	4955	4950	2439
337	20230801	140000	4345057600	4950	4950	4950	4950	3017
338	20230801	135900	4330123450	4955	4955	4955	4955	50
339	20230801	135800	4329875700	4955	4960	4960	4955	3766
340	20230801	135700	4311215155	4960	4955	4960	4955	210
341	20230801	135600	4310173600	4955	4955	4955	4955	204
342	20230801	135500	4309162780	4955	4955	4955	4955	497
343	20230801	135400	4306700145	4960	4960	4960	4960	10
344	20230801	135300	4306650545	4955	4955	4955	4955	204
345	20230801	135200	4305639725	4950	4965	4965	4950	2000
346	20230801	135100	4295733095	4965	4960	4965	4955	205
347	20230801	135000	4294716335	4965	4955	4965	4955	68
348	20230801	134900	4294378785	4960	4950	4960	4950	2972
349	20230801	134800	4279638655	4960	4940	4960	4940	576
350	20230801	134700	4276783305	4940	4940	4940	4940	519
351	20230801	134600	4274219445	4940	4930	4940	4930	1189
352	20230801	134500	4268352855	4925	4930	4930	4925	382
353	20230801	134400	4266471450	4940	4920	4940	4920	165
354	20230801	134300	4265658160	4930	4920	4940	4920	1355
355	20230801	134200	4258980540	4920	4920	4920	4920	538
356	20230801	134100	4256333580	4920	4945	4950	4910	2740
357	20230801	134000	4242840965	4940	4950	4950	4940	146
358	20230801	133900	4242119230	4955	4965	4990	4955	42
359	20230801	133800	4241911065	4995	4945	4995	4940	1102
360	20230801	133700	4236438775	4950	4950	4950	4950	0
361	20230801	133600	4236438775	4950	4950	4950	4950	39
362	20230801	133500	4236245725	4950	4920	4950	4910	1415
363	20230801	133400	4229256860	4910	4910	4915	4910	1050
364	20230801	133300	4224099225	4910	4910	4910	4910	1120
365	20230801	133200	4218600025	4905	4925	4925	4905	5578
366	20230801	133100	4191205125	4925	4920	4925	4915	1235
367	20230801	133000	4185126775	4920	4930	4930	4915	6486
368	20230801	132900	4153160455	4935	4950	4950	4935	5025
369	20230801	132800	4128320735	4955	4950	4955	4945	399
370	20230801	132700	4126346075	4950	4950	4960	4950	328
371	20230801	132600	4124722295	4950	4950	4950	4945	1750
372	20230801	132500	4116060230	4950	4965	4965	4950	7261
373	20230801	132400	4080062075	4965	4970	4975	4965	1093
374	20230801	132300	4074635060	4980	4995	4995	4970	11288
375	20230801	132200	4018437320	4990	4995	5010	4990	1668
376	20230801	132100	4010110065	4995	4995	4995	4995	44
377	20230801	132000	4009890285	4995	5000	5000	4995	988
378	20230801	131900	4004955170	5010	5010	5020	5000	227
379	20230801	131800	4003819270	5020	5000	5020	5000	904
380	20230801	131700	3999299250	5000	5010	5010	4995	9311
381	20230801	131600	3952724415	5020	5020	5020	5020	1150
382	20230801	131500	3946951415	5020	5010	5020	5010	1006
383	20230801	131400	3941910455	5020	5030	5030	5020	568
384	20230801	131300	3939058515	5020	5010	5020	5010	1857
385	20230801	131200	3929747045	5010	5010	5010	5010	734
386	20230801	131100	3926069705	5010	5010	5010	5010	2048
387	20230801	131000	3915809225	5010	5010	5010	5000	617
388	20230801	130900	3912719125	5010	5010	5010	5010	240
389	20230801	130800	3911516725	5000	5000	5010	5000	1571
390	20230801	130700	3903660815	4995	4995	4995	4995	1088
391	20230801	130600	3898226255	4995	4995	4995	4995	13
392	20230801	130500	3898161320	4995	4995	4995	4995	85
393	20230801	130400	3897736745	4995	4995	4995	4985	61
394	20230801	130300	3897432545	4990	4995	4995	4985	93
395	20230801	130200	3896968760	4990	4990	4990	4985	27
396	20230801	130100	3896834145	5000	4995	5000	4995	256
397	20230801	130000	3895555405	4995	4990	4995	4985	1465
398	20230801	125900	3888250530	4990	4995	4995	4990	483
399	20230801	125800	3885840110	5020	4990	5020	4985	2021
400	20230801	125700	3875729315	4990	4990	4990	4985	110
401	20230801	125600	3875180425	4985	4995	5000	4985	865
402	20230801	125500	3870863380	5000	5000	5000	5000	178
403	20230801	125400	3869973380	5030	4990	5030	4990	54
404	20230801	125300	3869703430	4995	4990	4995	4990	361
405	20230801	125200	3867900490	4980	4980	4980	4980	439
406	20230801	125100	3865714270	4980	4980	4980	4980	138
407	20230801	125000	3865027030	4980	4985	4985	4980	3963
408	20230801	124900	3845285415	4985	4990	4995	4985	2593
409	20230801	124800	3832358315	4985	5010	5010	4985	9611
410	20230801	124700	3784349145	5010	5020	5030	5010	1023
411	20230801	124600	3779217755	5010	5020	5020	5010	830
412	20230801	124500	3775059275	5030	5030	5030	5030	100
413	20230801	124400	3774556275	5010	5010	5010	5010	0
414	20230801	124300	3774556275	5010	5010	5010	5010	100
415	20230801	124200	3774055275	5010	5020	5020	5010	550
416	20230801	124100	3771299675	5060	5020	5060	5020	600
417	20230801	124000	3768268415	5000	5040	5040	5000	9795
418	20230801	123900	3719209725	5040	5040	5040	5020	432
419	20230801	123800	3717032765	5040	5040	5040	5020	1063
420	20230801	123700	3711676265	5040	5020	5040	5020	524
421	20230801	123600	3709045765	5040	5040	5040	5040	50
422	20230801	123500	3708793765	5020	5050	5050	5010	5030
423	20230801	123400	3683465515	5050	5050	5050	5050	500
424	20230801	123300	3680940515	5050	5050	5050	5050	8
425	20230801	123200	3680900115	5020	5040	5050	5020	72
426	20230801	123100	3680536555	5050	5050	5050	5050	2280
427	20230801	123000	3669022555	5040	5040	5040	5040	158
428	20230801	122900	3668226235	5040	5040	5040	5040	43
429	20230801	122800	3668009515	5040	5030	5040	5030	2121
430	20230801	122700	3657319745	5040	5040	5040	5040	40
431	20230801	122600	3657118145	5030	5020	5030	5020	131
432	20230801	122500	3656459525	5030	5020	5030	5020	4158
433	20230801	122400	3635546365	5030	5030	5030	5030	1
434	20230801	122300	3635541335	5010	5010	5030	5010	1295
435	20230801	122200	3629053365	5010	5030	5030	5010	736
436	20230801	122100	3625351325	5030	5020	5030	5020	300
437	20230801	122000	3623844325	5030	5020	5040	5020	2204
438	20230801	121900	3612750415	5010	5010	5010	5010	2959
439	20230801	121800	3597925825	5010	5010	5010	5010	0
440	20230801	121700	3597925825	5010	5020	5020	5010	609
441	20230801	121600	3594873735	5020	5020	5020	5020	372
442	20230801	121500	3593006295	5020	5020	5020	5020	668
443	20230801	121400	3589652935	5020	5020	5020	5020	199
444	20230801	121300	3588653955	5020	5020	5020	5020	73
445	20230801	121200	3588287495	5020	5000	5020	5000	66
446	20230801	121100	3587957475	5000	5000	5000	5000	1759
447	20230801	121000	3579162475	5020	5020	5020	5020	1
448	20230801	120900	3579157455	5030	5020	5030	5000	5922
449	20230801	120800	3549488085	5020	5020	5020	5020	5
450	20230801	120700	3549462985	5020	5020	5020	5020	2369
451	20230801	120600	3537570605	5030	5030	5030	5030	0
452	20230801	120500	3537570605	5030	5030	5030	5030	17
453	20230801	120400	3537485095	5030	5030	5030	5030	40
454	20230801	120300	3537283895	5030	5030	5030	5030	0
455	20230801	120200	3537283895	5030	5030	5030	5030	1848
456	20230801	120100	3527988455	5030	5030	5030	5030	700
457	20230801	120000	3524467455	5030	5030	5030	5030	137
458	20230801	115900	3523778345	5030	5040	5040	5030	720
459	20230801	115800	3520156545	5040	5040	5040	5040	6
460	20230801	115700	3520126305	5040	5040	5040	5040	4
461	20230801	115600	3520106145	5040	5040	5040	5030	1906
462	20230801	115500	3510502905	5040	5040	5040	5040	0
463	20230801	115400	3510502905	5040	5040	5040	5040	850
464	20230801	115300	3506218905	5030	5030	5030	5030	0
465	20230801	115200	3506218905	5030	5030	5030	5030	200
466	20230801	115100	3505212905	5040	5040	5040	5040	1
467	20230801	115000	3505207865	5030	5030	5030	5030	3
468	20230801	114900	3505192775	5030	5030	5030	5030	0
469	20230801	114800	3505192775	5030	5020	5030	5020	4846
470	20230801	114700	3480817405	5020	5020	5020	5020	1892
471	20230801	114600	3471319565	5020	5020	5020	5020	1200
472	20230801	114500	3465295565	5020	5020	5020	5020	300
473	20230801	114400	3463789565	5020	5020	5020	5020	0
474	20230801	114300	3463789565	5020	5020	5030	5020	347
475	20230801	114200	3462047615	5020	5020	5020	5020	200
476	20230801	114100	3461043615	5020	5030	5030	5020	40
477	20230801	114000	3460842705	5030	5030	5030	5030	2230
478	20230801	113900	3449625805	5030	5030	5030	5030	201
479	20230801	113800	3448614775	5020	5030	5030	5020	684
480	20230801	113700	3445181075	5020	5030	5030	5020	1311
481	20230801	113600	3438599745	5030	5030	5030	5030	706
482	20230801	113500	3435048565	5050	5050	5050	5050	6
483	20230801	113400	3435018265	5020	5020	5020	5020	89
484	20230801	113300	3434571485	5020	5020	5020	5020	10
485	20230801	113200	3434521285	5010	5040	5040	5010	317
486	20230801	113100	3432927095	5030	5030	5060	5030	2129
487	20230801	113000	3422194315	5030	5010	5030	5010	4
488	20230801	112900	3422174255	5010	5010	5010	5010	0
489	20230801	112800	3422174255	5010	5010	5010	5010	1
490	20230801	112700	3422169245	5010	5010	5020	5010	1581
491	20230801	112600	3414244545	5010	5020	5020	5010	2254
492	20230801	112500	3402930465	5020	5040	5040	5020	3825
493	20230801	112400	3383691145	5050	5050	5050	5030	692
494	20230801	112300	3380196665	5050	5030	5050	5030	5001
495	20230801	112200	3355041615	5030	5040	5040	5030	5001
496	20230801	112100	3329885675	5040	5040	5040	5040	1086
497	20230801	112000	3324412235	5040	5040	5040	5040	11
498	20230801	111900	3324356795	5040	5040	5040	5040	60
499	20230801	111800	3324054395	5040	5050	5050	5040	2419
500	20230801	111700	3311844555	5060	5050	5060	5050	272
501	20230801	111600	3310470685	5050	5050	5050	5050	6051
502	20230801	111500	3279913135	5050	5050	5060	5050	637
503	20230801	111400	3276694695	5060	5060	5070	5060	395
504	20230801	111300	3274695915	5060	5050	5060	5050	951
505	20230801	111200	3269889805	5040	5050	5050	5040	5051
506	20230801	111100	3244416705	5060	5060	5060	5060	11
507	20230801	111000	3244361045	5050	5050	5050	5050	128
508	20230801	110900	3243714645	5040	5040	5040	5040	600
509	20230801	110800	3240690645	5040	5040	5040	5040	0
510	20230801	110700	3240690645	5040	5040	5040	5030	1115
511	20230801	110600	3235073155	5040	5040	5040	5040	54
512	20230801	110500	3234800995	5020	5030	5030	5020	5304
513	20230801	110400	3208173125	5030	5030	5030	5030	1923
514	20230801	110300	3198500435	5020	5030	5030	5020	658
515	20230801	110200	3195194075	5030	5030	5030	5030	810
516	20230801	110100	3191119775	5020	5020	5030	5020	1440
517	20230801	110000	3183888965	5020	5030	5030	5020	3063
518	20230801	105900	3168490985	5030	5040	5040	5030	1901
519	20230801	105800	3158912035	5040	5040	5040	5030	2945
520	20230801	105700	3144089795	5040	5050	5050	5040	3100
521	20230801	105600	3128459875	5050	5060	5060	5050	952
522	20230801	105500	3123645815	5060	5060	5060	5060	10607
523	20230801	105400	3069974395	5070	5070	5070	5060	1359
524	20230801	105300	3063090885	5070	5070	5070	5060	1834
525	20230801	105200	3053805065	5070	5060	5080	5060	6894
526	20230801	105100	3018847905	5070	5080	5080	5070	2758
527	20230801	105000	3004848395	5080	5090	5090	5080	2088
528	20230801	104900	2994236305	5090	5090	5090	5090	206
529	20230801	104800	2993187765	5090	5090	5090	5090	1003
530	20230801	104700	2988082495	5090	5090	5100	5090	510
531	20230801	104600	2985484545	5090	5100	5100	5090	1090
532	20230801	104500	2979936395	5100	5100	5100	5100	101
533	20230801	104400	2979421295	5100	5130	5140	5100	2226
534	20230801	104300	2968048015	5140	5150	5150	5130	1333
535	20230801	104200	2961204755	5130	5130	5130	5120	1011
536	20230801	104100	2956020325	5110	5120	5120	5110	1142
537	20230801	104000	2950175025	5120	5130	5160	5110	10032
538	20230801	103900	2898584845	5150	5100	5150	5100	22220
539	20230801	103800	2784741675	5100	5090	5100	5090	2238
540	20230801	103700	2773335175	5100	5100	5110	5090	9341
541	20230801	103600	2725700195	5100	5060	5100	5060	11214
542	20230801	103500	2668593175	5090	5070	5100	5070	17446
543	20230801	103400	2579760245	5070	5060	5090	5060	9933
544	20230801	103300	2529362985	5060	5050	5070	5050	1348
545	20230801	103200	2522542235	5050	5030	5050	5030	3018
546	20230801	103100	2507318665	5030	5030	5030	5020	3923
547	20230801	103000	2487593895	5030	5060	5070	5030	2909
548	20230801	102900	2472928345	5070	5080	5080	5060	1154
549	20230801	102800	2467076215	5080	5060	5080	5050	7994
550	20230801	102700	2426596005	5050	5020	5050	5020	8847
551	20230801	102600	2381957735	5030	5010	5040	5010	5081
552	20230801	102500	2356402155	5000	5000	5020	5000	2138
553	20230801	102400	2345682195	5010	4985	5010	4985	3916
554	20230801	102300	2326102010	4975	4980	4985	4975	357
555	20230801	102200	2324325865	4975	4965	4975	4965	763
556	20230801	102100	2320533665	4970	4970	4970	4960	2992
557	20230801	102000	2305686325	4970	4970	4970	4960	1805
558	20230801	101900	2296719495	4970	4965	4970	4965	2214
559	20230801	101800	2285726780	4965	4970	4970	4965	426
560	20230801	101700	2283611660	4970	4970	4970	4970	952
561	20230801	101600	2278880220	4970	4965	4970	4965	512
562	20230801	101500	2276335755	4970	4965	4970	4965	1700
563	20230801	101400	2267888910	4965	4975	4980	4965	398
564	20230801	101300	2265907890	4975	4970	4980	4970	123
565	20230801	101200	2265295940	4965	4965	4965	4965	447
566	20230801	101100	2263076585	4965	4970	4970	4965	146
567	20230801	101000	2262350970	4970	4975	4975	4970	2554
568	20230801	100900	2249646030	4975	4985	4985	4975	7534
569	20230801	100800	2212115065	4985	4995	4995	4985	836
570	20230801	100700	2207947595	4995	4990	4995	4985	1875
571	20230801	100600	2198591010	4990	4990	4990	4990	1378
572	20230801	100500	2191714790	4990	5010	5010	4990	13605
573	20230801	100400	2123721075	5010	5010	5010	5010	1476
574	20230801	100300	2116326315	5020	5010	5020	5010	1661
575	20230801	100200	2108002905	5010	5010	5010	5010	8
576	20230801	100100	2107962825	5010	5010	5010	5010	1099
577	20230801	100000	2102456835	5020	5020	5020	5020	2074
578	20230801	095900	2092045355	5030	5030	5030	5020	1155
579	20230801	095800	2086239705	5030	5030	5030	5030	1358
580	20230801	095700	2079408965	5030	5030	5030	5030	936
581	20230801	095600	2074700885	5030	5030	5030	5030	653
582	20230801	095500	2071416295	5030	5030	5040	5020	569
583	20230801	095400	2068557715	5030	5030	5030	5030	2895
584	20230801	095300	2053995865	5030	5030	5030	5030	299
585	20230801	095200	2052491895	5010	5020	5020	5010	1270
586	20230801	095100	2046127645	5030	5020	5030	5010	2504
587	20230801	095000	2033559135	5020	5020	5020	5010	1211
588	20230801	094900	2027484915	5020	5010	5020	5010	2850
589	20230801	094800	2013195415	5010	5020	5020	5010	582
590	20230801	094700	2010279525	5010	5020	5020	5010	786
591	20230801	094600	2006336365	5020	5010	5020	5000	634
592	20230801	094500	2003158815	5010	5000	5010	5000	2182
593	20230801	094400	1992227175	5000	5000	5010	4995	4277
594	20230801	094300	1970841675	4995	4995	4995	4995	1519
595	20230801	094200	1963254270	4995	4995	4995	4995	553
596	20230801	094100	1960492035	5000	4995	5000	4995	314
597	20230801	094000	1958923600	4995	4995	4995	4990	4529
598	20230801	093900	1936303885	5000	5000	5000	5000	1782
599	20230801	093800	1927393885	5000	5000	5000	4990	3919
600	20230801	093700	1907809975	5000	4985	5000	4985	1911
601	20230801	093600	1898265840	4990	4985	4990	4985	1093
602	20230801	093500	1892817200	4990	4990	5000	4990	2640
603	20230801	093400	1879643580	4990	4995	5000	4990	724
604	20230801	093300	1876027145	4995	4995	5000	4995	9
605	20230801	093200	1875982180	4990	5000	5010	4980	5756
606	20230801	093100	1847246015	5010	4985	5020	4985	695
607	20230801	093000	1843764970	4985	5000	5020	4980	5119
608	20230801	092900	1818200655	5020	5010	5030	5000	6602
609	20230801	092800	1785166395	5010	5010	5050	5010	5201
610	20230801	092700	1758938175	5040	5030	5040	5030	878
611	20230801	092600	1754521815	5040	5020	5050	5020	5474
612	20230801	092500	1726901745	5030	4995	5040	4995	1710
613	20230801	092400	1718318185	5010	4995	5010	4990	11658
614	20230801	092300	1660070185	4995	4995	5010	4995	2971
615	20230801	092200	1645226280	4995	5010	5020	4995	6217
616	20230801	092100	1614163715	5010	5010	5010	5000	1098
617	20230801	092000	1608668895	5000	5020	5030	4995	1393
618	20230801	091900	1601694950	5030	4980	5030	4980	3706
619	20230801	091800	1583136215	4980	4945	4990	4940	6660
620	20230801	091700	1550174320	4945	4930	4945	4900	29287
621	20230801	091600	1406313655	4935	4940	4955	4930	13480
622	20230801	091500	1339741390	4940	5000	5010	4940	16235
623	20230801	091400	1259021720	5000	5060	5080	5000	19122
624	20230801	091300	1162770700	5060	5060	5080	5050	8379
625	20230801	091200	1120420920	5080	5060	5090	5050	12548
626	20230801	091100	1056669360	5090	5050	5090	5050	11867
627	20230801	091000	996632160	5050	5090	5090	5050	15909
628	20230801	090900	916153140	5090	5070	5100	5050	8222
629	20230801	090800	874342160	5070	5060	5080	5040	6760
630	20230801	090700	840103240	5070	5040	5070	5020	25696
631	20230801	090600	710732920	5040	5080	5080	5030	10207
632	20230801	090500	659170450	5070	5050	5080	5040	10576
633	20230801	090400	605646900	5040	5040	5060	5020	7061
634	20230801	090300	570056220	5010	5050	5070	5010	29616
635	20230801	090200	421081480	5050	4960	5080	4940	31861
636	20230801	090100	261140500	4940	4925	5000	4910	36507
637	20230801	090000	81017400	4920	4910	4960	4910	16448