KissMeData/084990/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	193800	1151184525	4980	4980	4980	4980	5192
3	20230825	193700	1151184525	4980	4980	4980	4980	0
4	20230825	193600	1151184525	4980	4980	4980	4980	0
5	20230825	193500	1151184525	4980	4980	4980	4980	0
6	20230825	193400	1151184525	4980	4980	4980	4980	0
7	20230825	193300	1151184525	4980	4980	4980	4980	0
8	20230825	193200	1151184525	4980	4980	4980	4980	0
9	20230825	193100	1151184525	4980	4980	4980	4980	0
10	20230825	193000	1151184525	4980	4980	4980	4980	0
11	20230825	192900	1151184525	4980	4980	4980	4980	0
12	20230825	192800	1151184525	4980	4980	4980	4980	0
13	20230825	192700	1151184525	4980	4980	4980	4980	0
14	20230825	192600	1151184525	4980	4980	4980	4980	0
15	20230825	192500	1151184525	4980	4980	4980	4980	0
16	20230825	192400	1151184525	4980	4980	4980	4980	0
17	20230825	192300	1151184525	4980	4980	4980	4980	0
18	20230825	192200	1151184525	4980	4980	4980	4980	0
19	20230825	192100	1151184525	4980	4980	4980	4980	0
20	20230825	192000	1151184525	4980	4980	4980	4980	0
21	20230825	191900	1151184525	4980	4980	4980	4980	0
22	20230825	191800	1151184525	4980	4980	4980	4980	0
23	20230825	191700	1151184525	4980	4980	4980	4980	0
24	20230825	191600	1151184525	4980	4980	4980	4980	0
25	20230825	191500	1151184525	4980	4980	4980	4980	0
26	20230825	191400	1151184525	4980	4980	4980	4980	0
27	20230825	191300	1151184525	4980	4980	4980	4980	0
28	20230825	191200	1151184525	4980	4980	4980	4980	0
29	20230825	191100	1151184525	4980	4980	4980	4980	0
30	20230825	191000	1151184525	4980	4980	4980	4980	0
31	20230825	190900	1151184525	4980	4980	4980	4980	0
32	20230825	190800	1151184525	4980	4980	4980	4980	5192
33	20230825	190700	1151184525	4980	4980	4980	4980	0
34	20230825	190600	1151184525	4980	4980	4980	4980	0
35	20230825	190500	1151184525	4980	4980	4980	4980	0
36	20230825	190400	1151184525	4980	4980	4980	4980	0
37	20230825	190300	1151184525	4980	4980	4980	4980	0
38	20230825	190200	1151184525	4980	4980	4980	4980	0
39	20230825	190100	1151184525	4980	4980	4980	4980	0
40	20230825	190000	1151184525	4980	4980	4980	4980	0
41	20230825	185900	1151184525	4980	4980	4980	4980	0
42	20230825	185800	1151184525	4980	4980	4980	4980	0
43	20230825	185700	1151184525	4980	4980	4980	4980	0
44	20230825	185600	1151184525	4980	4980	4980	4980	0
45	20230825	185500	1151184525	4980	4980	4980	4980	0
46	20230825	185400	1151184525	4980	4980	4980	4980	0
47	20230825	185300	1151184525	4980	4980	4980	4980	0
48	20230825	185200	1151184525	4980	4980	4980	4980	0
49	20230825	185100	1151184525	4980	4980	4980	4980	0
50	20230825	185000	1151184525	4980	4980	4980	4980	0
51	20230825	184900	1151184525	4980	4980	4980	4980	0
52	20230825	184800	1151184525	4980	4980	4980	4980	0
53	20230825	184700	1151184525	4980	4980	4980	4980	0
54	20230825	184600	1151184525	4980	4980	4980	4980	0
55	20230825	184500	1151184525	4980	4980	4980	4980	0
56	20230825	184400	1151184525	4980	4980	4980	4980	0
57	20230825	184300	1151184525	4980	4980	4980	4980	0
58	20230825	184200	1151184525	4980	4980	4980	4980	0
59	20230825	184100	1151184525	4980	4980	4980	4980	0
60	20230825	184000	1151184525	4980	4980	4980	4980	0
61	20230825	183900	1151184525	4980	4980	4980	4980	0
62	20230825	183800	1151184525	4980	4980	4980	4980	5192
63	20230825	183700	1151184525	4980	4980	4980	4980	0
64	20230825	183600	1151184525	4980	4980	4980	4980	0
65	20230825	183500	1151184525	4980	4980	4980	4980	0
66	20230825	183400	1151184525	4980	4980	4980	4980	0
67	20230825	183300	1151184525	4980	4980	4980	4980	0
68	20230825	183200	1151184525	4980	4980	4980	4980	0
69	20230825	183100	1151184525	4980	4980	4980	4980	0
70	20230825	183000	1151184525	4980	4980	4980	4980	0
71	20230825	182900	1151184525	4980	4980	4980	4980	0
72	20230825	182800	1151184525	4980	4980	4980	4980	0
73	20230825	182700	1151184525	4980	4980	4980	4980	0
74	20230825	182600	1151184525	4980	4980	4980	4980	0
75	20230825	182500	1151184525	4980	4980	4980	4980	0
76	20230825	182400	1151184525	4980	4980	4980	4980	0
77	20230825	182300	1151184525	4980	4980	4980	4980	0
78	20230825	182200	1151184525	4980	4980	4980	4980	0
79	20230825	182100	1151184525	4980	4980	4980	4980	0
80	20230825	182000	1151184525	4980	4980	4980	4980	0
81	20230825	181900	1151184525	4980	4980	4980	4980	0
82	20230825	181800	1151184525	4980	4980	4980	4980	0
83	20230825	181700	1151184525	4980	4980	4980	4980	0
84	20230825	181600	1151184525	4980	4980	4980	4980	0
85	20230825	181500	1151184525	4980	4980	4980	4980	0
86	20230825	181400	1151184525	4980	4980	4980	4980	0
87	20230825	181300	1151184525	4980	4980	4980	4980	0
88	20230825	181200	1151184525	4980	4980	4980	4980	0
89	20230825	181100	1151184525	4980	4980	4980	4980	0
90	20230825	181000	1151184525	4980	4980	4980	4980	0
91	20230825	180900	1151184525	4980	4980	4980	4980	0
92	20230825	180800	1151184525	4980	4980	4980	4980	5192
93	20230825	180700	1151184525	4980	4980	4980	4980	0
94	20230825	180600	1151184525	4980	4980	4980	4980	0
95	20230825	180500	1151184525	4980	4980	4980	4980	0
96	20230825	180400	1151184525	4980	4980	4980	4980	0
97	20230825	180300	1151184525	4980	4980	4980	4980	0
98	20230825	180200	1151184525	4980	4980	4980	4980	0
99	20230825	180100	1151184525	4980	4980	4980	4980	0
100	20230825	180000	1151184525	4980	4980	4980	4980	0
101	20230825	175900	1151184525	4980	4980	4980	4980	0
102	20230825	175800	1151184525	4980	4980	4980	4980	0
103	20230825	175700	1151184525	4980	4980	4980	4980	0
104	20230825	175600	1151184525	4980	4980	4980	4980	0
105	20230825	175500	1151184525	4980	4980	4980	4980	0
106	20230825	175400	1151184525	4980	4980	4980	4980	0
107	20230825	175300	1151184525	4980	4980	4980	4980	0
108	20230825	175200	1151184525	4980	4980	4980	4980	0
109	20230825	175100	1151184525	4980	4980	4980	4980	0
110	20230825	175000	1151184525	4980	4980	4980	4980	0
111	20230825	174900	1151184525	4980	4980	4980	4980	0
112	20230825	174800	1151184525	4980	4980	4980	4980	0
113	20230825	174700	1151184525	4980	4980	4980	4980	0
114	20230825	174600	1151184525	4980	4980	4980	4980	0
115	20230825	174500	1151184525	4980	4980	4980	4980	0
116	20230825	174400	1151184525	4980	4980	4980	4980	0
117	20230825	174300	1151184525	4980	4980	4980	4980	0
118	20230825	174200	1151184525	4980	4980	4980	4980	0
119	20230825	174100	1151184525	4980	4980	4980	4980	0
120	20230825	174000	1151184525	4980	4980	4980	4980	0
121	20230825	173900	1151184525	4980	4980	4980	4980	0
122	20230825	173800	1151184525	4980	4980	4980	4980	5192
123	20230825	173700	1151184525	4980	4980	4980	4980	0
124	20230825	173600	1151184525	4980	4980	4980	4980	0
125	20230825	173500	1151184525	4980	4980	4980	4980	0
126	20230825	173400	1151184525	4980	4980	4980	4980	0
127	20230825	173300	1151184525	4980	4980	4980	4980	0
128	20230825	173200	1151184525	4980	4980	4980	4980	0
129	20230825	173100	1151184525	4980	4980	4980	4980	0
130	20230825	173000	1151184525	4980	4980	4980	4980	0
131	20230825	172900	1151184525	4980	4980	4980	4980	0
132	20230825	172800	1151184525	4980	4980	4980	4980	0
133	20230825	172700	1151184525	4980	4980	4980	4980	0
134	20230825	172600	1151184525	4980	4980	4980	4980	0
135	20230825	172500	1151184525	4980	4980	4980	4980	0
136	20230825	172400	1151184525	4980	4980	4980	4980	0
137	20230825	172300	1151184525	4980	4980	4980	4980	0
138	20230825	172200	1151184525	4980	4980	4980	4980	0
139	20230825	172100	1151184525	4980	4980	4980	4980	0
140	20230825	172000	1151184525	4980	4980	4980	4980	0
141	20230825	171900	1151184525	4980	4980	4980	4980	0
142	20230825	171800	1151184525	4980	4980	4980	4980	0
143	20230825	171700	1151184525	4980	4980	4980	4980	0
144	20230825	171600	1151184525	4980	4980	4980	4980	0
145	20230825	171500	1151184525	4980	4980	4980	4980	0
146	20230825	171400	1151184525	4980	4980	4980	4980	0
147	20230825	171300	1151184525	4980	4980	4980	4980	0
148	20230825	171200	1151184525	4980	4980	4980	4980	0
149	20230825	171100	1151184525	4980	4980	4980	4980	0
150	20230825	171000	1151184525	4980	4980	4980	4980	0
151	20230825	170900	1151184525	4980	4980	4980	4980	0
152	20230825	170800	1151184525	4980	4980	4980	4980	5192
153	20230825	170700	1151184525	4980	4980	4980	4980	0
154	20230825	170600	1151184525	4980	4980	4980	4980	0
155	20230825	170500	1151184525	4980	4980	4980	4980	0
156	20230825	170400	1151184525	4980	4980	4980	4980	0
157	20230825	170300	1151184525	4980	4980	4980	4980	0
158	20230825	170200	1151184525	4980	4980	4980	4980	0
159	20230825	170100	1151184525	4980	4980	4980	4980	0
160	20230825	170000	1151184525	4980	4980	4980	4980	0
161	20230825	165900	1151184525	4980	4980	4980	4980	0
162	20230825	165800	1151184525	4980	4980	4980	4980	0
163	20230825	165700	1151184525	4980	4980	4980	4980	0
164	20230825	165600	1151184525	4980	4980	4980	4980	0
165	20230825	165500	1151184525	4980	4980	4980	4980	0
166	20230825	165400	1151184525	4980	4980	4980	4980	0
167	20230825	165300	1151184525	4980	4980	4980	4980	0
168	20230825	165200	1151184525	4980	4980	4980	4980	0
169	20230825	165100	1151184525	4980	4980	4980	4980	0
170	20230825	165000	1151184525	4980	4980	4980	4980	0
171	20230825	164900	1151184525	4980	4980	4980	4980	0
172	20230825	164800	1151184525	4980	4980	4980	4980	0
173	20230825	164700	1151184525	4980	4980	4980	4980	0
174	20230825	164600	1151184525	4980	4980	4980	4980	0
175	20230825	164500	1151184525	4980	4980	4980	4980	0
176	20230825	164400	1151184525	4980	4980	4980	4980	0
177	20230825	164300	1151184525	4980	4980	4980	4980	0
178	20230825	164200	1151184525	4980	4980	4980	4980	0
179	20230825	164100	1151184525	4980	4980	4980	4980	0
180	20230825	164000	1151184525	4980	4980	4980	4980	0
181	20230825	163900	1151184525	4980	4980	4980	4980	0
182	20230825	163800	1151184525	4980	4980	4980	4980	5192
183	20230825	163700	1151184525	4980	4980	4980	4980	0
184	20230825	163600	1151184525	4980	4980	4980	4980	0
185	20230825	163500	1151184525	4980	4980	4980	4980	0
186	20230825	163400	1151184525	4980	4980	4980	4980	0
187	20230825	163300	1151184525	4980	4980	4980	4980	0
188	20230825	163200	1151184525	4980	4980	4980	4980	0
189	20230825	163100	1151184525	4980	4980	4980	4980	0
190	20230825	163000	1151184525	4980	4980	4980	4980	0
191	20230825	162900	1151184525	4980	4980	4980	4980	0
192	20230825	162800	1151184525	4980	4980	4980	4980	0
193	20230825	162700	1151184525	4980	4980	4980	4980	0
194	20230825	162600	1151184525	4980	4980	4980	4980	0
195	20230825	162500	1151184525	4980	4980	4980	4980	0
196	20230825	162400	1151184525	4980	4980	4980	4980	0
197	20230825	162300	1151184525	4980	4980	4980	4980	0
198	20230825	162200	1151184525	4980	4980	4980	4980	0
199	20230825	162100	1151184525	4980	4980	4980	4980	0
200	20230825	162000	1151184525	4980	4980	4980	4980	0
201	20230825	161900	1151184525	4980	4980	4980	4980	0
202	20230825	161800	1151184525	4980	4980	4980	4980	0
203	20230825	161700	1151184525	4980	4980	4980	4980	0
204	20230825	161600	1151184525	4980	4980	4980	4980	0
205	20230825	161500	1151184525	4980	4980	4980	4980	0
206	20230825	161400	1151184525	4980	4980	4980	4980	0
207	20230825	161300	1151184525	4980	4980	4980	4980	0
208	20230825	161200	1151184525	4980	4980	4980	4980	0
209	20230825	161100	1151184525	4980	4980	4980	4980	0
210	20230825	161000	1151184525	4980	4980	4980	4980	0
211	20230825	160900	1151184525	4980	4980	4980	4980	0
212	20230825	160800	1151184525	4980	4980	4980	4980	5192
213	20230825	160700	1151184525	4980	4980	4980	4980	0
214	20230825	160600	1151184525	4980	4980	4980	4980	0
215	20230825	160500	1151184525	4980	4980	4980	4980	0
216	20230825	160400	1151184525	4980	4980	4980	4980	0
217	20230825	160300	1151184525	4980	4980	4980	4980	0
218	20230825	160200	1151184525	4980	4980	4980	4980	0
219	20230825	160100	1151184525	4980	4980	4980	4980	0
220	20230825	160000	1151184525	4980	4980	4980	4980	0
221	20230825	155900	1151184525	4980	4980	4980	4980	0
222	20230825	155800	1151184525	4980	4980	4980	4980	0
223	20230825	155700	1151184525	4980	4980	4980	4980	0
224	20230825	155600	1151184525	4980	4980	4980	4980	0
225	20230825	155500	1151184525	4980	4980	4980	4980	0
226	20230825	155400	1151184525	4980	4980	4980	4980	0
227	20230825	155300	1151184525	4980	4980	4980	4980	0
228	20230825	155200	1151184525	4980	4980	4980	4980	0
229	20230825	155100	1151184525	4980	4980	4980	4980	0
230	20230825	155000	1151184525	4980	4980	4980	4980	0
231	20230825	154900	1151184525	4980	4980	4980	4980	0
232	20230825	154800	1151184525	4980	4980	4980	4980	0
233	20230825	154700	1151184525	4980	4980	4980	4980	0
234	20230825	154600	1151184525	4980	4980	4980	4980	0
235	20230825	154500	1151184525	4980	4980	4980	4980	0
236	20230825	154400	1151184525	4980	4980	4980	4980	0
237	20230825	154300	1151184525	4980	4980	4980	4980	0
238	20230825	154200	1151184525	4980	4980	4980	4980	0
239	20230825	154100	1151184525	4980	4980	4980	4980	0
240	20230825	154000	1151184525	4980	4980	4980	4980	0
241	20230825	153900	1151184525	4980	4980	4980	4980	0
242	20230825	153800	1151184525	4980	4980	4980	4980	5192
243	20230825	153700	1151184525	4980	4980	4980	4980	0
244	20230825	153600	1151184525	4980	4980	4980	4980	0
245	20230825	153500	1151184525	4980	4980	4980	4980	0
246	20230825	153400	1151184525	4980	4980	4980	4980	0
247	20230825	153300	1151184525	4980	4980	4980	4980	0
248	20230825	153200	1151184525	4980	4980	4980	4980	0
249	20230825	153100	1151184525	4980	4980	4980	4980	0
250	20230825	153000	1151184525	4980	4980	4980	4980	5192
251	20230825	152900	1125328365	4990	4990	4990	4990	0
252	20230825	152800	1125328365	4990	4990	4990	4990	0
253	20230825	152700	1125328365	4990	4990	4990	4990	0
254	20230825	152600	1125328365	4990	4990	4990	4990	0
255	20230825	152500	1125328365	4990	4990	4990	4990	0
256	20230825	152400	1125328365	4990	4990	4990	4990	0
257	20230825	152300	1125328365	4990	4990	4990	4990	0
258	20230825	152200	1125328365	4990	4990	4990	4990	0
259	20230825	152100	1125328365	4990	4990	4990	4990	0
260	20230825	152000	1125328365	4990	4990	4990	4990	0
261	20230825	151900	1125328365	4990	4990	4990	4985	1441
262	20230825	151800	1118140375	4990	4990	4990	4990	1024
263	20230825	151700	1113030615	4990	4990	4990	4990	540
264	20230825	151600	1110336015	4990	4985	4990	4985	431
265	20230825	151500	1108186805	4990	4990	4990	4990	115
266	20230825	151400	1107612955	4990	4990	4990	4990	117
267	20230825	151300	1107029125	4990	4990	4990	4990	38
268	20230825	151200	1106839505	4990	4990	4990	4985	1377
269	20230825	151100	1099974970	4990	4990	4990	4990	57
270	20230825	151000	1099690540	4990	4990	4990	4990	814
271	20230825	150900	1095628680	4985	4990	4990	4985	1850
272	20230825	150800	1086400095	4985	4985	4990	4985	394
273	20230825	150700	1084435170	4985	4985	4985	4985	1102
274	20230825	150600	1078941700	4985	5000	5000	4985	2775
275	20230825	150500	1065084590	5000	5000	5000	5000	59
276	20230825	150400	1064789590	5000	5010	5010	5000	1501
277	20230825	150300	1057284510	5000	5010	5010	5000	4
278	20230825	150200	1057264500	5000	5000	5000	5000	38
279	20230825	150100	1057074500	5000	5000	5000	5000	379
280	20230825	150000	1055179500	5010	5000	5010	5000	306
281	20230825	145900	1053648700	5000	5000	5000	5000	237
282	20230825	145800	1052463700	5000	5010	5010	5000	74
283	20230825	145700	1052093230	5000	5000	5010	5000	159
284	20230825	145600	1051298180	5010	5010	5010	5010	301
285	20230825	145500	1049790170	5010	5020	5020	5010	919
286	20230825	145400	1045177130	5020	5010	5030	5010	1881
287	20230825	145300	1035750690	5010	5010	5010	5010	1
288	20230825	145200	1035745680	5000	5000	5000	5000	0
289	20230825	145100	1035745680	5000	4995	5000	4995	1631
290	20230825	145000	1027595835	4990	4990	4995	4990	932
291	20230825	144900	1022944970	5000	5000	5000	5000	259
292	20230825	144800	1021649970	5000	4995	5000	4995	5492
293	20230825	144700	994207695	4995	4995	4995	4995	87
294	20230825	144600	993773130	4995	4995	4995	4995	0
295	20230825	144500	993773130	4995	4990	4995	4990	6
296	20230825	144400	993743185	4990	4990	4990	4990	0
297	20230825	144300	993743185	4990	4990	4990	4990	583
298	20230825	144200	990834015	4995	4995	4995	4995	2
299	20230825	144100	990824025	4990	4990	4990	4990	300
300	20230825	144000	989327025	4990	4990	4990	4990	200
301	20230825	143900	988329025	4995	4995	4995	4995	4
302	20230825	143800	988309045	4995	4995	4995	4995	66
303	20230825	143700	987979375	4990	4990	4990	4990	597
304	20230825	143600	985000345	4990	4990	4990	4990	98
305	20230825	143500	984511325	4995	4995	4995	4990	111
306	20230825	143400	983957380	4990	4990	4990	4990	1181
307	20230825	143300	978064190	4990	4995	4995	4990	716
308	20230825	143200	974488650	5000	5020	5020	5000	3765
309	20230825	143100	955647750	5020	5020	5020	5020	9
310	20230825	143000	955602570	5010	5020	5020	5010	209
311	20230825	142900	954553450	5020	5020	5020	5020	54
312	20230825	142800	954282370	5020	5020	5020	5020	9
313	20230825	142700	954237190	5020	5020	5020	5020	64
314	20230825	142600	953915910	5020	5020	5020	5020	41
315	20230825	142500	953710090	5010	5020	5020	5010	1394
316	20230825	142400	946725400	5020	5020	5020	5020	91
317	20230825	142300	946268580	5020	5020	5020	5020	9
318	20230825	142200	946223400	5020	5020	5020	5020	0
319	20230825	142100	946223400	5020	5020	5020	5020	0
320	20230825	142000	946223400	5020	5020	5020	5020	1134
321	20230825	141900	940530720	5010	5010	5010	5010	0
322	20230825	141800	940530720	5010	5010	5010	5010	0
323	20230825	141700	940530720	5010	5010	5020	5010	1733
324	20230825	141600	931848300	5010	5020	5020	5010	101
325	20230825	141500	931341290	5010	5010	5010	5010	573
326	20230825	141400	928470560	5020	5020	5020	5020	0
327	20230825	141300	928470560	5020	5020	5020	5020	0
328	20230825	141200	928470560	5020	5020	5020	5020	905
329	20230825	141100	923927460	5030	5030	5030	5030	211
330	20230825	141000	922866130	5020	5020	5020	5020	18
331	20230825	140900	922775770	5020	5020	5020	5020	0
332	20230825	140800	922775770	5020	5020	5020	5020	1
333	20230825	140700	922770750	5030	5030	5030	5030	0
334	20230825	140600	922770750	5030	5030	5030	5030	0
335	20230825	140500	922770750	5030	5030	5030	5030	0
336	20230825	140400	922770750	5030	5020	5030	5020	3289
337	20230825	140300	906249580	5020	5030	5030	5020	249
338	20230825	140200	904997920	5030	5040	5040	5030	318
339	20230825	140100	903398370	5030	5030	5030	5030	1043
340	20230825	140000	898152080	5040	5040	5040	5030	214
341	20230825	135900	897073560	5030	5040	5040	5030	60
342	20230825	135800	896771580	5040	5040	5040	5040	80
343	20230825	135700	896368380	5040	5040	5040	5040	46
344	20230825	135600	896136540	5040	5030	5040	5030	2264
345	20230825	135500	884747020	5030	5030	5030	5030	9
346	20230825	135400	884701750	5020	5020	5020	5020	0
347	20230825	135300	884701750	5020	5020	5020	5020	0
348	20230825	135200	884701750	5020	5020	5020	5020	0
349	20230825	135100	884701750	5020	5020	5020	5020	0
350	20230825	135000	884701750	5020	5030	5030	5020	1509
351	20230825	134900	877124280	5030	5030	5030	5030	51
352	20230825	134800	876867750	5030	5030	5030	5030	15
353	20230825	134700	876792300	5030	5030	5030	5030	535
354	20230825	134600	874101250	5020	5020	5020	5020	0
355	20230825	134500	874101250	5020	5030	5030	5020	29
356	20230825	134400	873955440	5030	5030	5030	5030	343
357	20230825	134300	872230150	5030	5030	5030	5030	0
358	20230825	134200	872230150	5030	5030	5030	5030	0
359	20230825	134100	872230150	5030	5020	5030	5020	15
360	20230825	134000	872154810	5030	5030	5030	5030	1
361	20230825	133900	872149780	5030	5030	5030	5020	1775
362	20230825	133800	863239070	5030	5030	5030	5030	135
363	20230825	133700	862560020	5030	5030	5030	5030	0
364	20230825	133600	862560020	5030	5030	5030	5030	9
365	20230825	133500	862514750	5020	5020	5020	5020	0
366	20230825	133400	862514750	5020	5020	5020	5020	0
367	20230825	133300	862514750	5020	5030	5030	5020	1341
368	20230825	133200	855782440	5030	5030	5030	5030	9
369	20230825	133100	855737170	5030	5030	5030	5030	9
370	20230825	133000	855691900	5020	5030	5030	5020	83
371	20230825	132900	855274440	5030	5030	5030	5020	218
372	20230825	132800	854178080	5030	5030	5030	5030	0
373	20230825	132700	854178080	5030	5030	5030	5030	8
374	20230825	132600	854137840	5030	5030	5030	5030	10
375	20230825	132500	854087540	5030	5030	5030	5030	0
376	20230825	132400	854087540	5030	5020	5030	5020	1229
377	20230825	132300	847917930	5010	5010	5010	5010	1153
378	20230825	132200	842141400	5020	5020	5020	5020	106
379	20230825	132100	841609280	5020	5020	5020	5020	229
380	20230825	132000	840459700	5020	5020	5020	5020	174
381	20230825	131900	839586220	5020	5020	5020	5020	135
382	20230825	131800	838908520	5020	5020	5020	5020	72
383	20230825	131700	838547080	5020	5020	5020	5020	0
384	20230825	131600	838547080	5020	5020	5020	5020	167
385	20230825	131500	837708740	5020	5010	5020	5010	8
386	20230825	131400	837668620	5020	5020	5020	5020	0
387	20230825	131300	837668620	5020	5020	5020	5020	100
388	20230825	131200	837166620	5020	5020	5020	5020	922
389	20230825	131100	832538180	5030	5030	5030	5030	148
390	20230825	131000	831793740	5030	5020	5030	5020	82
391	20230825	130900	831382040	5030	5030	5030	5030	107
392	20230825	130800	830843830	5020	5020	5020	5020	0
393	20230825	130700	830843830	5020	5020	5020	5020	500
394	20230825	130600	828333830	5020	5020	5020	5020	43
395	20230825	130500	828117970	5030	5030	5030	5030	146
396	20230825	130400	827383590	5020	5020	5020	5020	206
397	20230825	130300	826349470	5020	5030	5030	5020	267
398	20230825	130200	825007090	5040	5020	5040	5020	1421
399	20230825	130100	817871750	5020	5020	5020	5020	109
400	20230825	130000	817324570	5010	5010	5010	5010	5
401	20230825	125900	817299520	5010	5020	5020	5010	155
402	20230825	125800	816522170	5010	5010	5010	5010	0
403	20230825	125700	816522170	5010	5020	5020	5010	1251
404	20230825	125600	810254040	5020	5020	5020	5020	2
405	20230825	125500	810244000	5010	5020	5020	5010	95
406	20230825	125400	809767600	5020	5020	5020	5020	0
407	20230825	125300	809767600	5020	5020	5020	5020	1018
408	20230825	125200	804657240	5020	5020	5020	5020	0
409	20230825	125100	804657240	5020	5000	5020	5000	466
410	20230825	125000	802322330	5010	5010	5010	5010	343
411	20230825	124900	800603900	5010	5010	5010	5010	100
412	20230825	124800	800102900	5010	5010	5010	5010	400
413	20230825	124700	798098900	5020	5020	5020	5020	0
414	20230825	124600	798098900	5020	5020	5020	5020	50
415	20230825	124500	797847900	5010	5020	5020	5010	1028
416	20230825	124400	792689110	5030	5030	5030	5030	112
417	20230825	124300	792125750	5020	5030	5030	5020	501
418	20230825	124200	789610720	5030	5030	5030	5030	8
419	20230825	124100	789570480	5030	5030	5030	5030	55
420	20230825	124000	789293830	5030	5030	5030	5030	65
421	20230825	123900	788966880	5030	5020	5030	5020	307
422	20230825	123800	787425670	5030	5030	5030	5030	0
423	20230825	123700	787425670	5030	5030	5030	5020	334
424	20230825	123600	785747650	5020	5020	5020	5020	0
425	20230825	123500	785747650	5020	5020	5020	5020	0
426	20230825	123400	785747650	5020	5020	5020	5020	89
427	20230825	123300	785300870	5020	5020	5020	5020	0
428	20230825	123200	785300870	5020	5010	5020	5000	2681
429	20230825	123100	771888290	5010	5010	5010	5010	7
430	20230825	123000	771853220	5000	5000	5000	5000	6
431	20230825	122900	771823220	5020	5020	5020	5020	0
432	20230825	122800	771823220	5020	5020	5020	5020	0
433	20230825	122700	771823220	5020	5020	5020	5020	0
434	20230825	122600	771823220	5020	5000	5020	5000	24
435	20230825	122500	771702820	5000	5000	5000	5000	1499
436	20230825	122400	764207820	5020	5000	5020	5000	6740
437	20230825	122300	730493010	5000	5000	5000	5000	110
438	20230825	122200	729943010	5000	5000	5000	5000	0
439	20230825	122100	729943010	5000	5000	5000	5000	0
440	20230825	122000	729943010	5000	5000	5000	5000	0
441	20230825	121900	729943010	5000	5000	5000	5000	536
442	20230825	121800	727263010	5000	5000	5000	5000	0
443	20230825	121700	727263010	5000	5000	5000	5000	1
444	20230825	121600	727258010	5010	5010	5010	5010	1
445	20230825	121500	727253000	5000	5000	5010	4995	2254
446	20230825	121400	715985050	5010	5010	5010	5010	288
447	20230825	121300	714542170	5010	5010	5010	5010	263
448	20230825	121200	713224540	5010	5010	5010	5010	0
449	20230825	121100	713224540	5010	5010	5010	5010	0
450	20230825	121000	713224540	5010	5010	5010	5010	132
451	20230825	120900	712563220	5010	5010	5010	5010	113
452	20230825	120800	711997090	5010	5020	5020	5010	293
453	20230825	120700	710526710	5020	5020	5020	5020	1300
454	20230825	120600	704000710	5030	5030	5030	5030	6
455	20230825	120500	703970530	5020	5030	5030	5020	201
456	20230825	120400	702960500	5030	5030	5030	5030	7
457	20230825	120300	702925290	5030	5030	5030	5030	0
458	20230825	120200	702925290	5030	5030	5030	5030	20
459	20230825	120100	702824690	5020	5020	5020	5020	1
460	20230825	120000	702819670	5020	5020	5020	5020	2
461	20230825	115900	702809630	5020	5020	5020	5020	1272
462	20230825	115800	696424190	5020	5010	5020	5010	93
463	20230825	115700	695958080	5020	5020	5020	5020	3491
464	20230825	115600	678433260	5020	5020	5020	5020	18
465	20230825	115500	678342900	5020	5010	5020	5010	326
466	20230825	115400	676706390	5010	5010	5010	5010	0
467	20230825	115300	676706390	5010	5010	5020	5010	192
468	20230825	115200	675742570	5020	5020	5020	5020	0
469	20230825	115100	675742570	5020	5020	5020	5020	0
470	20230825	115000	675742570	5020	5040	5040	5000	3241
471	20230825	114900	659507300	5040	5040	5040	5040	10
472	20230825	114800	659456900	5040	5030	5040	5030	11
473	20230825	114700	659401560	5030	5030	5030	5030	1588
474	20230825	114600	651413920	5040	5040	5040	5040	659
475	20230825	114500	648092560	5040	5040	5040	5040	1277
476	20230825	114400	641656480	5040	5040	5040	5040	110
477	20230825	114300	641102080	5040	5040	5040	5040	21
478	20230825	114200	640996240	5040	5050	5050	5040	77
479	20230825	114100	640608150	5040	5040	5040	5040	37
480	20230825	114000	640421670	5040	5040	5040	5040	0
481	20230825	113900	640421670	5040	5040	5040	5040	0
482	20230825	113800	640421670	5040	5040	5040	5040	200
483	20230825	113700	639413670	5040	5040	5040	5040	277
484	20230825	113600	638017590	5050	5050	5050	5050	23
485	20230825	113500	637901440	5050	5050	5050	5050	5
486	20230825	113400	637876190	5050	5050	5050	5050	0
487	20230825	113300	637876190	5050	5050	5050	5040	596
488	20230825	113200	634871410	5050	5050	5050	5050	78
489	20230825	113100	634477510	5050	5050	5050	5050	0
490	20230825	113000	634477510	5050	5040	5050	5040	322
491	20230825	112900	632852410	5050	5050	5050	5050	2
492	20230825	112800	632842310	5050	5050	5050	5040	607
493	20230825	112700	629777960	5050	5050	5050	5050	5
494	20230825	112600	629752710	5050	5050	5050	5050	0
495	20230825	112500	629752710	5050	5050	5050	5050	0
496	20230825	112400	629752710	5050	5050	5050	5050	226
497	20230825	112300	628611410	5050	5050	5050	5050	2
498	20230825	112200	628601310	5050	5050	5050	5050	647
499	20230825	112100	625333960	5050	5060	5060	5050	500
500	20230825	112000	622804650	5070	5050	5070	5050	1439
501	20230825	111900	615527210	5050	5050	5050	5050	80
502	20230825	111800	615123210	5050	5050	5050	5050	100
503	20230825	111700	614618210	5050	5050	5060	5050	1436
504	20230825	111600	607362170	5060	5050	5060	5050	668
505	20230825	111500	603986140	5050	5050	5050	5040	854
506	20230825	111400	599681840	5050	5050	5060	5050	1267
507	20230825	111300	593282980	5050	5030	5050	5030	1211
508	20230825	111200	587187790	5020	5020	5020	5020	680
509	20230825	111100	583774190	5020	5020	5020	5020	51
510	20230825	111000	583518170	5020	5010	5020	5010	290
511	20230825	110900	582063480	5010	5010	5010	5010	1
512	20230825	110800	582058470	5010	5010	5010	5010	0
513	20230825	110700	582058470	5010	5010	5010	5010	1243
514	20230825	110600	575831040	5010	5010	5010	5010	201
515	20230825	110500	574824030	5000	5010	5020	5000	1089
516	20230825	110400	569367930	5020	5020	5020	5020	177
517	20230825	110300	568479390	5020	5020	5020	5020	3
518	20230825	110200	568464330	5020	5010	5020	5010	1214
519	20230825	110100	562381950	5010	4980	5010	4975	4853
520	20230825	110000	538180485	4975	4975	4980	4975	5
521	20230825	105900	538155605	4980	4980	4980	4980	2
522	20230825	105800	538145645	4980	4980	4980	4980	187
523	20230825	105700	537214385	4975	4980	4980	4975	680
524	20230825	105600	533828110	4980	4970	4980	4970	1058
525	20230825	105500	528567910	4970	4960	4970	4960	2
526	20230825	105400	528557980	4965	4970	4970	4965	541
527	20230825	105300	525870875	4970	4970	4970	4970	151
528	20230825	105200	525120405	4970	4970	4970	4970	8
529	20230825	105100	525080645	4970	4965	4970	4965	384
530	20230825	105000	523174065	4960	4965	4965	4960	623
531	20230825	104900	520083140	4965	4960	4965	4960	152
532	20230825	104800	519329175	4960	4960	4960	4960	6
533	20230825	104700	519299415	4960	4965	4965	4960	434
534	20230825	104600	517146490	4965	4965	4965	4965	20
535	20230825	104500	517047190	4965	4965	4965	4960	14
536	20230825	104400	516977710	4965	4955	4965	4955	270
537	20230825	104300	515639810	4955	4955	4955	4955	138
538	20230825	104200	514956020	4955	4955	4955	4950	779
539	20230825	104100	511098995	4955	4950	4955	4950	43
540	20230825	104000	510886115	4950	4950	4955	4950	202
541	20230825	103900	509886180	4955	4955	4955	4955	8
542	20230825	103800	509846540	4955	4950	4955	4950	232
543	20230825	103700	508698105	4955	4950	4955	4950	1312
544	20230825	103600	502202665	4950	4950	4950	4945	529
545	20230825	103500	499586740	4950	4950	4950	4950	19
546	20230825	103400	499492690	4945	4945	4945	4945	184
547	20230825	103300	498582810	4945	4955	4955	4945	526
548	20230825	103200	495981730	4950	4955	4955	4950	893
549	20230825	103100	491558485	4960	4970	4970	4960	1317
550	20230825	103000	485019905	4970	4970	4970	4960	32
551	20230825	102900	484861000	4965	4955	4965	4955	572
552	20230825	102800	482023115	4960	4960	4960	4955	436
553	20230825	102700	479860705	4965	4965	4965	4965	120
554	20230825	102600	479264905	4970	4965	4970	4965	320
555	20230825	102500	477676080	4965	4960	4965	4960	505
556	20230825	102400	475168880	4960	4960	4960	4960	5
557	20230825	102300	475144080	4960	4965	4965	4960	67
558	20230825	102200	474811735	4965	4950	4965	4950	384
559	20230825	102100	472909710	4940	4950	4950	4940	623
560	20230825	102000	469829955	4950	4950	4950	4950	15
561	20230825	101900	469755705	4950	4950	4950	4945	141
562	20230825	101800	469058255	4945	4950	4950	4945	28
563	20230825	101700	468919705	4950	4945	4950	4945	85
564	20230825	101600	468499355	4945	4945	4950	4940	1919
565	20230825	101500	459017090	4945	4945	4945	4945	83
566	20230825	101400	458606655	4945	4950	4950	4945	549
567	20230825	101300	455891840	4950	4950	4950	4940	269
568	20230825	101200	454561290	4945	4965	4965	4945	521
569	20230825	101100	451981450	4970	4970	4970	4970	100
570	20230825	101000	451484450	4970	4955	4970	4950	1785
571	20230825	100900	442646575	4955	4955	4955	4950	797
572	20230825	100800	438697490	4940	4940	4940	4940	0
573	20230825	100700	438697490	4940	4940	4940	4940	0
574	20230825	100600	438697490	4940	4950	4955	4940	102
575	20230825	100500	438192850	4950	4950	4955	4940	1080
576	20230825	100400	432848545	4950	4950	4950	4945	2098
577	20230825	100300	422464575	4965	4950	4965	4940	5743
578	20230825	100200	394013730	4955	4965	4970	4955	2177
579	20230825	100100	383215235	4965	4965	4965	4965	2
580	20230825	100000	383205305	4965	4965	4965	4950	15
581	20230825	095900	383130965	4965	4960	4965	4940	1242
582	20230825	095800	376981080	4965	4970	4970	4965	151
583	20230825	095700	376231270	4975	4965	4975	4965	715
584	20230825	095600	372679590	4965	4980	4980	4955	634
585	20230825	095500	369529740	4980	4985	4985	4945	957
586	20230825	095400	364778865	4960	4990	4990	4955	606
587	20230825	095300	361766945	4990	4975	4995	4975	2319
588	20230825	095200	350212105	4975	4955	4975	4940	2831
589	20230825	095100	336197675	4950	4955	4955	4940	1057
590	20230825	095000	330966315	4950	4960	4960	4950	517
591	20230825	094900	328405145	4960	4960	4960	4955	308
592	20230825	094800	326877845	4965	4960	4965	4960	155
593	20230825	094700	326108645	4960	4965	4970	4960	90
594	20230825	094600	325661785	4970	4965	4970	4965	1121
595	20230825	094500	320095500	4950	4955	4965	4945	881
596	20230825	094400	315732245	4970	4970	4970	4970	27
597	20230825	094300	315598055	4970	4970	4970	4955	837
598	20230825	094200	311446295	4970	4965	4970	4960	262
599	20230825	094100	310145285	4970	4970	4975	4970	62
600	20230825	094000	309837140	4970	4945	4970	4935	2065
601	20230825	093900	299628435	4955	4970	4970	4945	419
602	20230825	093800	297550585	4970	4970	4970	4970	2
603	20230825	093700	297540645	4960	4940	4975	4940	2034
604	20230825	093600	287482955	4940	4955	4955	4935	564
605	20230825	093500	284695175	4950	4940	4950	4940	1084
606	20230825	093400	279339065	4940	4935	4940	4930	828
607	20230825	093300	275256540	4935	4930	4945	4930	1336
608	20230825	093200	268667825	4930	4935	4935	4915	3683
609	20230825	093100	250530550	4940	4950	4950	4930	736
610	20230825	093000	246896030	4950	4945	4955	4940	1179
611	20230825	092900	241068610	4945	4950	4950	4945	350
612	20230825	092800	239337515	4950	4945	4970	4945	2688
613	20230825	092700	226022715	4940	4975	4975	4940	3195
614	20230825	092600	210210925	4975	4970	4975	4970	127
615	20230825	092500	209579575	4970	4985	4985	4970	298
616	20230825	092400	208096030	4985	4995	4995	4985	164
617	20230825	092300	207277970	4995	5000	5000	4990	1149
618	20230825	092200	201536575	5000	4995	5000	4995	1517
619	20230825	092100	193954600	4995	4995	5000	4965	5224
620	20230825	092000	167890690	4995	4965	4995	4960	1357
621	20230825	091900	161139990	4960	4970	4970	4960	213
622	20230825	091800	160083045	4970	4975	4995	4965	1060
623	20230825	091700	154811315	4975	4975	4985	4970	602
624	20230825	091600	151816350	4980	4970	4985	4950	2972
625	20230825	091500	137060700	4970	4975	4985	4960	734
626	20230825	091400	133407160	4985	4990	4990	4960	2723
627	20230825	091300	119854560	4995	5010	5010	4995	1728
628	20230825	091200	111217405	5000	4995	5010	4995	1465
629	20230825	091100	103887885	4995	5010	5010	4995	1050
630	20230825	091000	98639905	4995	5020	5020	4995	1283
631	20230825	090900	92220505	5010	5020	5050	5010	1134
632	20230825	090800	86523255	5000	4985	5000	4985	1509
633	20230825	090700	78980720	4995	4970	4995	4970	1648
634	20230825	090600	70770225	4970	4975	4980	4970	1802
635	20230825	090500	61811445	4975	4945	4980	4945	1828
636	20230825	090400	52749795	4945	4935	4945	4930	683
637	20230825	090300	49379060	4940	4960	4960	4935	794
638	20230825	090200	45458740	4930	4985	4985	4920	1333
639	20230825	090100	38882905	4985	4965	4995	4935	1965
640	20230825	090000	29153345	4965	4975	4995	4950	5862