KissMeData/189860/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	200800	90076030	5030	5030	5030	5030	1041
3	20230804	200700	90076030	5030	5030	5030	5030	0
4	20230804	200600	90076030	5030	5030	5030	5030	0
5	20230804	200500	90076030	5030	5030	5030	5030	0
6	20230804	200400	90076030	5030	5030	5030	5030	0
7	20230804	200300	90076030	5030	5030	5030	5030	0
8	20230804	200200	90076030	5030	5030	5030	5030	0
9	20230804	200100	90076030	5030	5030	5030	5030	0
10	20230804	200000	90076030	5030	5030	5030	5030	0
11	20230804	195900	90076030	5030	5030	5030	5030	0
12	20230804	195800	90076030	5030	5030	5030	5030	0
13	20230804	195700	90076030	5030	5030	5030	5030	0
14	20230804	195600	90076030	5030	5030	5030	5030	0
15	20230804	195500	90076030	5030	5030	5030	5030	0
16	20230804	195400	90076030	5030	5030	5030	5030	0
17	20230804	195300	90076030	5030	5030	5030	5030	0
18	20230804	195200	90076030	5030	5030	5030	5030	0
19	20230804	195100	90076030	5030	5030	5030	5030	0
20	20230804	195000	90076030	5030	5030	5030	5030	0
21	20230804	194900	90076030	5030	5030	5030	5030	0
22	20230804	194800	90076030	5030	5030	5030	5030	0
23	20230804	194700	90076030	5030	5030	5030	5030	0
24	20230804	194600	90076030	5030	5030	5030	5030	0
25	20230804	194500	90076030	5030	5030	5030	5030	0
26	20230804	194400	90076030	5030	5030	5030	5030	0
27	20230804	194300	90076030	5030	5030	5030	5030	0
28	20230804	194200	90076030	5030	5030	5030	5030	0
29	20230804	194100	90076030	5030	5030	5030	5030	0
30	20230804	194000	90076030	5030	5030	5030	5030	0
31	20230804	193900	90076030	5030	5030	5030	5030	0
32	20230804	193800	90076030	5030	5030	5030	5030	1041
33	20230804	193700	90076030	5030	5030	5030	5030	0
34	20230804	193600	90076030	5030	5030	5030	5030	0
35	20230804	193500	90076030	5030	5030	5030	5030	0
36	20230804	193400	90076030	5030	5030	5030	5030	0
37	20230804	193300	90076030	5030	5030	5030	5030	0
38	20230804	193200	90076030	5030	5030	5030	5030	0
39	20230804	193100	90076030	5030	5030	5030	5030	0
40	20230804	193000	90076030	5030	5030	5030	5030	0
41	20230804	192900	90076030	5030	5030	5030	5030	0
42	20230804	192800	90076030	5030	5030	5030	5030	0
43	20230804	192700	90076030	5030	5030	5030	5030	0
44	20230804	192600	90076030	5030	5030	5030	5030	0
45	20230804	192500	90076030	5030	5030	5030	5030	0
46	20230804	192400	90076030	5030	5030	5030	5030	0
47	20230804	192300	90076030	5030	5030	5030	5030	0
48	20230804	192200	90076030	5030	5030	5030	5030	0
49	20230804	192100	90076030	5030	5030	5030	5030	0
50	20230804	192000	90076030	5030	5030	5030	5030	0
51	20230804	191900	90076030	5030	5030	5030	5030	0
52	20230804	191800	90076030	5030	5030	5030	5030	0
53	20230804	191700	90076030	5030	5030	5030	5030	0
54	20230804	191600	90076030	5030	5030	5030	5030	0
55	20230804	191500	90076030	5030	5030	5030	5030	0
56	20230804	191400	90076030	5030	5030	5030	5030	0
57	20230804	191300	90076030	5030	5030	5030	5030	0
58	20230804	191200	90076030	5030	5030	5030	5030	0
59	20230804	191100	90076030	5030	5030	5030	5030	0
60	20230804	191000	90076030	5030	5030	5030	5030	0
61	20230804	190900	90076030	5030	5030	5030	5030	0
62	20230804	190800	90076030	5030	5030	5030	5030	1041
63	20230804	190700	90076030	5030	5030	5030	5030	0
64	20230804	190600	90076030	5030	5030	5030	5030	0
65	20230804	190500	90076030	5030	5030	5030	5030	0
66	20230804	190400	90076030	5030	5030	5030	5030	0
67	20230804	190300	90076030	5030	5030	5030	5030	0
68	20230804	190200	90076030	5030	5030	5030	5030	0
69	20230804	190100	90076030	5030	5030	5030	5030	0
70	20230804	190000	90076030	5030	5030	5030	5030	0
71	20230804	185900	90076030	5030	5030	5030	5030	0
72	20230804	185800	90076030	5030	5030	5030	5030	0
73	20230804	185700	90076030	5030	5030	5030	5030	0
74	20230804	185600	90076030	5030	5030	5030	5030	0
75	20230804	185500	90076030	5030	5030	5030	5030	0
76	20230804	185400	90076030	5030	5030	5030	5030	0
77	20230804	185300	90076030	5030	5030	5030	5030	0
78	20230804	185200	90076030	5030	5030	5030	5030	0
79	20230804	185100	90076030	5030	5030	5030	5030	0
80	20230804	185000	90076030	5030	5030	5030	5030	0
81	20230804	184900	90076030	5030	5030	5030	5030	0
82	20230804	184800	90076030	5030	5030	5030	5030	0
83	20230804	184700	90076030	5030	5030	5030	5030	0
84	20230804	184600	90076030	5030	5030	5030	5030	0
85	20230804	184500	90076030	5030	5030	5030	5030	0
86	20230804	184400	90076030	5030	5030	5030	5030	0
87	20230804	184300	90076030	5030	5030	5030	5030	0
88	20230804	184200	90076030	5030	5030	5030	5030	0
89	20230804	184100	90076030	5030	5030	5030	5030	0
90	20230804	184000	90076030	5030	5030	5030	5030	0
91	20230804	183900	90076030	5030	5030	5030	5030	0
92	20230804	183800	90076030	5030	5030	5030	5030	1041
93	20230804	183700	90076030	5030	5030	5030	5030	0
94	20230804	183600	90076030	5030	5030	5030	5030	0
95	20230804	183500	90076030	5030	5030	5030	5030	0
96	20230804	183400	90076030	5030	5030	5030	5030	0
97	20230804	183300	90076030	5030	5030	5030	5030	0
98	20230804	183200	90076030	5030	5030	5030	5030	0
99	20230804	183100	90076030	5030	5030	5030	5030	0
100	20230804	183000	90076030	5030	5030	5030	5030	0
101	20230804	182900	90076030	5030	5030	5030	5030	0
102	20230804	182800	90076030	5030	5030	5030	5030	0
103	20230804	182700	90076030	5030	5030	5030	5030	0
104	20230804	182600	90076030	5030	5030	5030	5030	0
105	20230804	182500	90076030	5030	5030	5030	5030	0
106	20230804	182400	90076030	5030	5030	5030	5030	0
107	20230804	182300	90076030	5030	5030	5030	5030	0
108	20230804	182200	90076030	5030	5030	5030	5030	0
109	20230804	182100	90076030	5030	5030	5030	5030	0
110	20230804	182000	90076030	5030	5030	5030	5030	0
111	20230804	181900	90076030	5030	5030	5030	5030	0
112	20230804	181800	90076030	5030	5030	5030	5030	0
113	20230804	181700	90076030	5030	5030	5030	5030	0
114	20230804	181600	90076030	5030	5030	5030	5030	0
115	20230804	181500	90076030	5030	5030	5030	5030	0
116	20230804	181400	90076030	5030	5030	5030	5030	0
117	20230804	181300	90076030	5030	5030	5030	5030	0
118	20230804	181200	90076030	5030	5030	5030	5030	0
119	20230804	181100	90076030	5030	5030	5030	5030	0
120	20230804	181000	90076030	5030	5030	5030	5030	0
121	20230804	180900	90076030	5030	5030	5030	5030	0
122	20230804	180800	90076030	5030	5030	5030	5030	1041
123	20230804	180700	90076030	5030	5030	5030	5030	0
124	20230804	180600	90076030	5030	5030	5030	5030	0
125	20230804	180500	90076030	5030	5030	5030	5030	0
126	20230804	180400	90076030	5030	5030	5030	5030	0
127	20230804	180300	90076030	5030	5030	5030	5030	0
128	20230804	180200	90076030	5030	5030	5030	5030	0
129	20230804	180100	90076030	5030	5030	5030	5030	0
130	20230804	180000	90076030	5030	5030	5030	5030	0
131	20230804	175900	90076030	5030	5030	5030	5030	0
132	20230804	175800	90076030	5030	5030	5030	5030	0
133	20230804	175700	90076030	5030	5030	5030	5030	0
134	20230804	175600	90076030	5030	5030	5030	5030	0
135	20230804	175500	90076030	5030	5030	5030	5030	0
136	20230804	175400	90076030	5030	5030	5030	5030	0
137	20230804	175300	90076030	5030	5030	5030	5030	0
138	20230804	175200	90076030	5030	5030	5030	5030	0
139	20230804	175100	90076030	5030	5030	5030	5030	0
140	20230804	175000	90076030	5030	5030	5030	5030	0
141	20230804	174900	90076030	5030	5030	5030	5030	0
142	20230804	174800	90076030	5030	5030	5030	5030	0
143	20230804	174700	90076030	5030	5030	5030	5030	0
144	20230804	174600	90076030	5030	5030	5030	5030	0
145	20230804	174500	90076030	5030	5030	5030	5030	0
146	20230804	174400	90076030	5030	5030	5030	5030	0
147	20230804	174300	90076030	5030	5030	5030	5030	0
148	20230804	174200	90076030	5030	5030	5030	5030	0
149	20230804	174100	90076030	5030	5030	5030	5030	0
150	20230804	174000	90076030	5030	5030	5030	5030	0
151	20230804	173900	90076030	5030	5030	5030	5030	0
152	20230804	173800	90076030	5030	5030	5030	5030	1041
153	20230804	173700	90076030	5030	5030	5030	5030	0
154	20230804	173600	90076030	5030	5030	5030	5030	0
155	20230804	173500	90076030	5030	5030	5030	5030	0
156	20230804	173400	90076030	5030	5030	5030	5030	0
157	20230804	173300	90076030	5030	5030	5030	5030	0
158	20230804	173200	90076030	5030	5030	5030	5030	0
159	20230804	173100	90076030	5030	5030	5030	5030	0
160	20230804	173000	90076030	5030	5030	5030	5030	0
161	20230804	172900	90076030	5030	5030	5030	5030	0
162	20230804	172800	90076030	5030	5030	5030	5030	0
163	20230804	172700	90076030	5030	5030	5030	5030	0
164	20230804	172600	90076030	5030	5030	5030	5030	0
165	20230804	172500	90076030	5030	5030	5030	5030	0
166	20230804	172400	90076030	5030	5030	5030	5030	0
167	20230804	172300	90076030	5030	5030	5030	5030	0
168	20230804	172200	90076030	5030	5030	5030	5030	0
169	20230804	172100	90076030	5030	5030	5030	5030	0
170	20230804	172000	90076030	5030	5030	5030	5030	0
171	20230804	171900	90076030	5030	5030	5030	5030	0
172	20230804	171800	90076030	5030	5030	5030	5030	0
173	20230804	171700	90076030	5030	5030	5030	5030	0
174	20230804	171600	90076030	5030	5030	5030	5030	0
175	20230804	171500	90076030	5030	5030	5030	5030	0
176	20230804	171400	90076030	5030	5030	5030	5030	0
177	20230804	171300	90076030	5030	5030	5030	5030	0
178	20230804	171200	90076030	5030	5030	5030	5030	0
179	20230804	171100	90076030	5030	5030	5030	5030	0
180	20230804	171000	90076030	5030	5030	5030	5030	0
181	20230804	170900	90076030	5030	5030	5030	5030	0
182	20230804	170800	90076030	5030	5030	5030	5030	1041
183	20230804	170700	90076030	5030	5030	5030	5030	0
184	20230804	170600	90076030	5030	5030	5030	5030	0
185	20230804	170500	90076030	5030	5030	5030	5030	0
186	20230804	170400	90076030	5030	5030	5030	5030	0
187	20230804	170300	90076030	5030	5030	5030	5030	0
188	20230804	170200	90076030	5030	5030	5030	5030	0
189	20230804	170100	90076030	5030	5030	5030	5030	0
190	20230804	170000	90076030	5030	5030	5030	5030	0
191	20230804	165900	90076030	5030	5030	5030	5030	0
192	20230804	165800	90076030	5030	5030	5030	5030	0
193	20230804	165700	90076030	5030	5030	5030	5030	0
194	20230804	165600	90076030	5030	5030	5030	5030	0
195	20230804	165500	90076030	5030	5030	5030	5030	0
196	20230804	165400	90076030	5030	5030	5030	5030	0
197	20230804	165300	90076030	5030	5030	5030	5030	0
198	20230804	165200	90076030	5030	5030	5030	5030	0
199	20230804	165100	90076030	5030	5030	5030	5030	0
200	20230804	165000	90076030	5030	5030	5030	5030	0
201	20230804	164900	90076030	5030	5030	5030	5030	0
202	20230804	164800	90076030	5030	5030	5030	5030	0
203	20230804	164700	90076030	5030	5030	5030	5030	0
204	20230804	164600	90076030	5030	5030	5030	5030	0
205	20230804	164500	90076030	5030	5030	5030	5030	0
206	20230804	164400	90076030	5030	5030	5030	5030	0
207	20230804	164300	90076030	5030	5030	5030	5030	0
208	20230804	164200	90076030	5030	5030	5030	5030	0
209	20230804	164100	90076030	5030	5030	5030	5030	0
210	20230804	164000	90076030	5030	5030	5030	5030	0
211	20230804	163900	90076030	5030	5030	5030	5030	0
212	20230804	163800	90076030	5030	5030	5030	5030	1041
213	20230804	163700	90076030	5030	5030	5030	5030	0
214	20230804	163600	90076030	5030	5030	5030	5030	0
215	20230804	163500	90076030	5030	5030	5030	5030	0
216	20230804	163400	90076030	5030	5030	5030	5030	0
217	20230804	163300	90076030	5030	5030	5030	5030	0
218	20230804	163200	90076030	5030	5030	5030	5030	0
219	20230804	163100	90076030	5030	5030	5030	5030	0
220	20230804	163000	90076030	5030	5030	5030	5030	0
221	20230804	162900	90076030	5030	5030	5030	5030	0
222	20230804	162800	90076030	5030	5030	5030	5030	0
223	20230804	162700	90076030	5030	5030	5030	5030	0
224	20230804	162600	90076030	5030	5030	5030	5030	0
225	20230804	162500	90076030	5030	5030	5030	5030	0
226	20230804	162400	90076030	5030	5030	5030	5030	0
227	20230804	162300	90076030	5030	5030	5030	5030	0
228	20230804	162200	90076030	5030	5030	5030	5030	0
229	20230804	162100	90076030	5030	5030	5030	5030	0
230	20230804	162000	90076030	5030	5030	5030	5030	0
231	20230804	161900	90076030	5030	5030	5030	5030	0
232	20230804	161800	90076030	5030	5030	5030	5030	0
233	20230804	161700	90076030	5030	5030	5030	5030	0
234	20230804	161600	90076030	5030	5030	5030	5030	0
235	20230804	161500	90076030	5030	5030	5030	5030	0
236	20230804	161400	90076030	5030	5030	5030	5030	0
237	20230804	161300	90076030	5030	5030	5030	5030	0
238	20230804	161200	90076030	5030	5030	5030	5030	0
239	20230804	161100	90076030	5030	5030	5030	5030	0
240	20230804	161000	90076030	5030	5030	5030	5030	0
241	20230804	160900	90076030	5030	5030	5030	5030	0
242	20230804	160800	90076030	5030	5030	5030	5030	1041
243	20230804	160700	90076030	5030	5030	5030	5030	0
244	20230804	160600	90076030	5030	5030	5030	5030	0
245	20230804	160500	90076030	5030	5030	5030	5030	0
246	20230804	160400	90076030	5030	5030	5030	5030	0
247	20230804	160300	90076030	5030	5030	5030	5030	0
248	20230804	160200	90076030	5030	5030	5030	5030	0
249	20230804	160100	90076030	5030	5030	5030	5030	0
250	20230804	160000	90076030	5030	5030	5030	5030	0
251	20230804	155900	90076030	5030	5030	5030	5030	0
252	20230804	155800	90076030	5030	5030	5030	5030	0
253	20230804	155700	90076030	5030	5030	5030	5030	0
254	20230804	155600	90076030	5030	5030	5030	5030	0
255	20230804	155500	90076030	5030	5030	5030	5030	0
256	20230804	155400	90076030	5030	5030	5030	5030	0
257	20230804	155300	90076030	5030	5030	5030	5030	0
258	20230804	155200	90076030	5030	5030	5030	5030	0
259	20230804	155100	90076030	5030	5030	5030	5030	0
260	20230804	155000	90076030	5030	5030	5030	5030	0
261	20230804	154900	90076030	5030	5030	5030	5030	0
262	20230804	154800	90076030	5030	5030	5030	5030	0
263	20230804	154700	90076030	5030	5030	5030	5030	0
264	20230804	154600	90076030	5030	5030	5030	5030	0
265	20230804	154500	90076030	5030	5030	5030	5030	0
266	20230804	154400	90076030	5030	5030	5030	5030	0
267	20230804	154300	90076030	5030	5030	5030	5030	0
268	20230804	154200	90076030	5030	5030	5030	5030	0
269	20230804	154100	90076030	5030	5030	5030	5030	0
270	20230804	154000	90076030	5030	5030	5030	5030	0
271	20230804	153900	90076030	5030	5030	5030	5030	0
272	20230804	153800	90076030	5030	5030	5030	5030	1041
273	20230804	153700	90076030	5030	5030	5030	5030	0
274	20230804	153600	90076030	5030	5030	5030	5030	0
275	20230804	153500	90076030	5030	5030	5030	5030	0
276	20230804	153400	90076030	5030	5030	5030	5030	0
277	20230804	153300	90076030	5030	5030	5030	5030	0
278	20230804	153200	90076030	5030	5030	5030	5030	0
279	20230804	153100	90076030	5030	5030	5030	5030	0
280	20230804	153000	90076030	5030	5030	5030	5030	1041
281	20230804	152900	84839800	5020	5020	5020	5020	0
282	20230804	152800	84839800	5020	5020	5020	5020	0
283	20230804	152700	84839800	5020	5020	5020	5020	0
284	20230804	152600	84839800	5020	5020	5020	5020	0
285	20230804	152500	84839800	5020	5020	5020	5020	0
286	20230804	152400	84839800	5020	5020	5020	5020	0
287	20230804	152300	84839800	5020	5020	5020	5020	0
288	20230804	152200	84839800	5020	5020	5020	5020	0
289	20230804	152100	84839800	5020	5020	5020	5020	0
290	20230804	152000	84839800	5020	5020	5020	5020	0
291	20230804	151900	84839800	5020	5010	5020	5010	37
292	20230804	151800	84654360	5030	5010	5030	5010	23
293	20230804	151700	84538710	5030	5030	5030	5030	0
294	20230804	151600	84538710	5030	5030	5030	5030	0
295	20230804	151500	84538710	5030	5030	5030	5030	0
296	20230804	151400	84538710	5030	5020	5030	5020	7
297	20230804	151300	84503560	5000	5000	5000	5000	70
298	20230804	151200	84153560	5010	5010	5010	5010	0
299	20230804	151100	84153560	5010	5010	5010	5010	0
300	20230804	151000	84153560	5010	5010	5010	5010	0
301	20230804	150900	84153560	5010	5010	5010	5010	0
302	20230804	150800	84153560	5010	5010	5010	5010	86
303	20230804	150700	83722700	5010	5010	5010	5010	0
304	20230804	150600	83722700	5010	5010	5010	5010	25
305	20230804	150500	83597450	5000	5000	5000	5000	0
306	20230804	150400	83597450	5000	5000	5000	5000	0
307	20230804	150300	83597450	5000	5000	5000	5000	0
308	20230804	150200	83597450	5000	5000	5000	5000	0
309	20230804	150100	83597450	5000	5000	5000	5000	0
310	20230804	150000	83597450	5000	5000	5000	5000	0
311	20230804	145900	83597450	5000	5000	5000	5000	0
312	20230804	145800	83597450	5000	5000	5000	5000	0
313	20230804	145700	83597450	5000	5000	5000	5000	0
314	20230804	145600	83597450	5000	5000	5000	5000	0
315	20230804	145500	83597450	5000	5000	5000	5000	0
316	20230804	145400	83597450	5000	5000	5000	5000	0
317	20230804	145300	83597450	5000	5000	5000	5000	0
318	20230804	145200	83597450	5000	5000	5000	5000	0
319	20230804	145100	83597450	5000	5000	5000	5000	0
320	20230804	145000	83597450	5000	5000	5000	5000	0
321	20230804	144900	83597450	5000	5000	5000	5000	0
322	20230804	144800	83597450	5000	5000	5000	5000	11
323	20230804	144700	83542450	5040	5040	5040	5040	0
324	20230804	144600	83542450	5040	5040	5040	5040	0
325	20230804	144500	83542450	5040	5040	5040	5040	0
326	20230804	144400	83542450	5040	5040	5040	5040	0
327	20230804	144300	83542450	5040	5040	5040	5040	0
328	20230804	144200	83542450	5040	5020	5040	5020	199
329	20230804	144100	82540060	5010	5010	5010	5010	1
330	20230804	144000	82535050	5010	5010	5010	5010	6
331	20230804	143900	82504990	5010	5010	5010	5010	14
332	20230804	143800	82434850	5010	5010	5010	5010	16
333	20230804	143700	82354690	5010	5010	5010	5010	0
334	20230804	143600	82354690	5010	5020	5020	5010	82
335	20230804	143500	81943850	5010	5010	5010	5010	18
336	20230804	143400	81853670	5010	5000	5010	5000	44
337	20230804	143300	81633450	5000	5000	5000	5000	2
338	20230804	143200	81623450	4990	4990	4990	4990	0
339	20230804	143100	81623450	4990	4990	4990	4990	0
340	20230804	143000	81623450	4990	4990	4990	4990	0
341	20230804	142900	81623450	4990	4990	4990	4990	0
342	20230804	142800	81623450	4990	4990	4990	4990	0
343	20230804	142700	81623450	4990	4990	4990	4990	0
344	20230804	142600	81623450	4990	4990	4990	4990	0
345	20230804	142500	81623450	4990	4985	4990	4985	5
346	20230804	142400	81598505	4985	4985	4985	4985	0
347	20230804	142300	81598505	4985	4980	4985	4980	216
348	20230804	142200	80522740	4980	4980	4980	4980	500
349	20230804	142100	78032740	4985	4985	4985	4985	0
350	20230804	142000	78032740	4985	4985	4985	4985	0
351	20230804	141900	78032740	4985	4985	4985	4985	0
352	20230804	141800	78032740	4985	4985	4985	4985	10
353	20230804	141700	77982890	4960	4960	4960	4960	0
354	20230804	141600	77982890	4960	4960	4960	4960	0
355	20230804	141500	77982890	4960	4960	4960	4960	0
356	20230804	141400	77982890	4960	4960	4960	4960	0
357	20230804	141300	77982890	4960	4960	4960	4960	0
358	20230804	141200	77982890	4960	4960	4960	4960	0
359	20230804	141100	77982890	4960	4960	4960	4960	0
360	20230804	141000	77982890	4960	4960	4960	4960	0
361	20230804	140900	77982890	4960	4960	4960	4960	0
362	20230804	140800	77982890	4960	4960	4960	4960	0
363	20230804	140700	77982890	4960	4960	4960	4960	0
364	20230804	140600	77982890	4960	4965	4965	4960	150
365	20230804	140500	77238875	4960	4965	4965	4960	165
366	20230804	140400	76420375	4965	4965	4965	4965	1
367	20230804	140300	76415410	4960	4960	4960	4960	0
368	20230804	140200	76415410	4960	4960	4960	4960	0
369	20230804	140100	76415410	4960	4960	4960	4960	0
370	20230804	140000	76415410	4960	4960	4960	4960	0
371	20230804	135900	76415410	4960	4960	4960	4960	0
372	20230804	135800	76415410	4960	4960	4960	4960	0
373	20230804	135700	76415410	4960	4960	4960	4960	0
374	20230804	135600	76415410	4960	4960	4960	4960	204
375	20230804	135500	75403570	4960	4960	4960	4960	0
376	20230804	135400	75403570	4960	4960	4960	4960	0
377	20230804	135300	75403570	4960	4975	4975	4955	117
378	20230804	135200	74822700	4970	4970	4970	4970	300
379	20230804	135100	73331700	4990	4990	4990	4990	0
380	20230804	135000	73331700	4990	4990	4990	4990	0
381	20230804	134900	73331700	4990	4990	4990	4990	0
382	20230804	134800	73331700	4990	4970	4990	4970	97
383	20230804	134700	72849270	4970	4970	4970	4970	0
384	20230804	134600	72849270	4970	4970	4970	4970	0
385	20230804	134500	72849270	4970	4970	4970	4970	0
386	20230804	134400	72849270	4970	4970	4970	4970	0
387	20230804	134300	72849270	4970	4970	4970	4970	0
388	20230804	134200	72849270	4970	4970	4970	4970	0
389	20230804	134100	72849270	4970	4970	4970	4970	0
390	20230804	134000	72849270	4970	4970	4970	4970	0
391	20230804	133900	72849270	4970	4970	4970	4970	0
392	20230804	133800	72849270	4970	4970	4970	4970	77
393	20230804	133700	72466580	4970	4970	4970	4970	93
394	20230804	133600	72004370	4970	4970	4970	4970	9
395	20230804	133500	71959640	4970	4970	4970	4970	0
396	20230804	133400	71959640	4970	4970	4970	4970	10
397	20230804	133300	71909940	4970	4970	4970	4970	0
398	20230804	133200	71909940	4970	4970	4970	4970	0
399	20230804	133100	71909940	4970	4970	4970	4970	131
400	20230804	133000	71258870	4970	4970	4970	4970	0
401	20230804	132900	71258870	4970	4970	4970	4970	0
402	20230804	132800	71258870	4970	4970	4970	4970	0
403	20230804	132700	71258870	4970	4970	4970	4970	1
404	20230804	132600	71253900	4985	4985	4985	4985	13
405	20230804	132500	71189095	4990	4990	4990	4990	0
406	20230804	132400	71189095	4990	4990	4990	4990	0
407	20230804	132300	71189095	4990	4990	4990	4990	0
408	20230804	132200	71189095	4990	4990	4990	4990	129
409	20230804	132100	70545385	4990	4990	4990	4990	0
410	20230804	132000	70545385	4990	4990	4990	4990	0
411	20230804	131900	70545385	4990	4990	4990	4990	0
412	20230804	131800	70545385	4990	4990	4990	4990	0
413	20230804	131700	70545385	4990	4990	4990	4990	0
414	20230804	131600	70545385	4990	4990	4990	4990	0
415	20230804	131500	70545385	4990	4990	4990	4990	0
416	20230804	131400	70545385	4990	4990	4990	4990	0
417	20230804	131300	70545385	4990	4990	4990	4990	0
418	20230804	131200	70545385	4990	4990	4990	4990	0
419	20230804	131100	70545385	4990	4990	4990	4990	0
420	20230804	131000	70545385	4990	4990	4990	4990	7
421	20230804	130900	70510455	4990	4990	4990	4990	207
422	20230804	130800	69477525	4990	4990	4990	4990	0
423	20230804	130700	69477525	4990	4990	4990	4990	0
424	20230804	130600	69477525	4990	4990	4990	4990	0
425	20230804	130500	69477525	4990	4990	4990	4990	0
426	20230804	130400	69477525	4990	4990	4990	4990	0
427	20230804	130300	69477525	4990	4990	4990	4990	0
428	20230804	130200	69477525	4990	4990	4990	4990	0
429	20230804	130100	69477525	4990	4990	4990	4990	0
430	20230804	130000	69477525	4990	4990	4990	4990	0
431	20230804	125900	69477525	4990	4990	4990	4990	0
432	20230804	125800	69477525	4990	4990	4990	4990	1
433	20230804	125700	69472535	4990	4990	4990	4990	0
434	20230804	125600	69472535	4990	4990	4990	4990	0
435	20230804	125500	69472535	4990	4990	4990	4990	9
436	20230804	125400	69427625	4960	4960	4960	4960	0
437	20230804	125300	69427625	4960	4960	4960	4960	0
438	20230804	125200	69427625	4960	4960	4960	4960	0
439	20230804	125100	69427625	4960	4960	4960	4960	0
440	20230804	125000	69427625	4960	4960	4960	4960	0
441	20230804	124900	69427625	4960	4960	4960	4960	0
442	20230804	124800	69427625	4960	4960	4960	4960	0
443	20230804	124700	69427625	4960	4960	4960	4960	0
444	20230804	124600	69427625	4960	4960	4960	4960	0
445	20230804	124500	69427625	4960	4960	4960	4960	0
446	20230804	124400	69427625	4960	5000	5010	4960	101
447	20230804	124300	68924115	5010	5010	5010	5010	0
448	20230804	124200	68924115	5010	5010	5010	5010	0
449	20230804	124100	68924115	5010	5010	5010	5010	50
450	20230804	124000	68673615	5010	5000	5010	5000	16
451	20230804	123900	68593525	5010	5010	5010	5010	0
452	20230804	123800	68593525	5010	5010	5010	5010	0
453	20230804	123700	68593525	5010	4980	5010	4980	72
454	20230804	123600	68234045	4970	4970	4970	4970	9
455	20230804	123500	68189315	4970	4970	4970	4970	0
456	20230804	123400	68189315	4970	4970	4970	4970	17
457	20230804	123300	68104825	4970	4970	4970	4970	0
458	20230804	123200	68104825	4970	4970	4970	4970	0
459	20230804	123100	68104825	4970	4970	4970	4970	0
460	20230804	123000	68104825	4970	4970	4970	4970	17
461	20230804	122900	68020335	4955	4955	4955	4955	0
462	20230804	122800	68020335	4955	4955	4955	4955	0
463	20230804	122700	68020335	4955	4955	4955	4955	0
464	20230804	122600	68020335	4955	4955	4955	4955	0
465	20230804	122500	68020335	4955	4960	4960	4955	580
466	20230804	122400	65144885	4965	4965	4965	4965	164
467	20230804	122300	64330625	4965	4965	4965	4965	1
468	20230804	122200	64325660	4970	4970	4970	4970	5
469	20230804	122100	64300810	4970	4970	4970	4970	0
470	20230804	122000	64300810	4970	4970	4970	4970	0
471	20230804	121900	64300810	4970	4970	4970	4970	0
472	20230804	121800	64300810	4970	4970	4970	4970	0
473	20230804	121700	64300810	4970	4980	4980	4970	50
474	20230804	121600	64052270	4970	4970	4970	4970	0
475	20230804	121500	64052270	4970	4970	4970	4970	0
476	20230804	121400	64052270	4970	4970	4970	4970	0
477	20230804	121300	64052270	4970	4970	4970	4970	0
478	20230804	121200	64052270	4970	4970	4970	4970	111
479	20230804	121100	63500600	4970	4970	4970	4970	126
480	20230804	121000	62874380	4970	4970	4970	4970	10
481	20230804	120900	62824680	4970	4970	4970	4970	219
482	20230804	120800	61736250	4965	4965	4965	4965	68
483	20230804	120700	61398630	4970	4970	4970	4970	0
484	20230804	120600	61398630	4970	4970	4970	4970	12
485	20230804	120500	61338990	4985	4985	4985	4985	0
486	20230804	120400	61338990	4985	4985	4985	4985	34
487	20230804	120300	61169500	4965	4965	4965	4965	0
488	20230804	120200	61169500	4965	4965	4965	4965	0
489	20230804	120100	61169500	4965	4965	4965	4965	0
490	20230804	120000	61169500	4965	4965	4965	4965	0
491	20230804	115900	61169500	4965	4965	4965	4965	0
492	20230804	115800	61169500	4965	4965	4965	4965	174
493	20230804	115700	60305590	4970	4980	4980	4970	527
494	20230804	115600	57684920	4980	4980	4980	4980	0
495	20230804	115500	57684920	4980	4980	4980	4980	0
496	20230804	115400	57684920	4980	4980	4980	4980	6
497	20230804	115300	57655040	4980	4980	4980	4980	0
498	20230804	115200	57655040	4980	4980	4980	4980	0
499	20230804	115100	57655040	4980	4980	4980	4980	5
500	20230804	115000	57630140	4970	4970	4970	4970	0
501	20230804	114900	57630140	4970	4970	4970	4970	0
502	20230804	114800	57630140	4970	4970	4970	4970	0
503	20230804	114700	57630140	4970	4970	4970	4970	0
504	20230804	114600	57630140	4970	4970	4970	4970	0
505	20230804	114500	57630140	4970	4970	4970	4970	0
506	20230804	114400	57630140	4970	4975	4975	4970	42
507	20230804	114300	57421325	4975	4975	4975	4975	0
508	20230804	114200	57421325	4975	4975	4975	4975	7
509	20230804	114100	57386500	4980	4980	4980	4980	428
510	20230804	114000	55255060	4985	4985	4985	4985	1
511	20230804	113900	55250075	4990	4990	4990	4990	0
512	20230804	113800	55250075	4990	4990	4990	4990	0
513	20230804	113700	55250075	4990	4990	4990	4990	0
514	20230804	113600	55250075	4990	4990	4990	4990	0
515	20230804	113500	55250075	4990	4990	4990	4990	0
516	20230804	113400	55250075	4990	4990	4990	4990	0
517	20230804	113300	55250075	4990	4990	4990	4990	6
518	20230804	113200	55220135	5000	5000	5000	5000	101
519	20230804	113100	54715135	5010	5010	5010	5010	0
520	20230804	113000	54715135	5010	5010	5010	5010	0
521	20230804	112900	54715135	5010	5010	5010	5010	0
522	20230804	112800	54715135	5010	5010	5010	5010	0
523	20230804	112700	54715135	5010	5010	5010	5010	0
524	20230804	112600	54715135	5010	5010	5010	5010	0
525	20230804	112500	54715135	5010	5010	5010	5010	0
526	20230804	112400	54715135	5010	5010	5010	5010	0
527	20230804	112300	54715135	5010	5010	5010	5010	0
528	20230804	112200	54715135	5010	5010	5010	5010	702
529	20230804	112100	51198115	5030	5030	5030	5030	0
530	20230804	112000	51198115	5030	5030	5030	5030	10
531	20230804	111900	51147815	5040	5040	5040	5040	80
532	20230804	111800	50744615	5030	5030	5030	5030	0
533	20230804	111700	50744615	5030	5030	5030	5030	0
534	20230804	111600	50744615	5030	5030	5030	5030	0
535	20230804	111500	50744615	5030	5030	5030	5030	20
536	20230804	111400	50644015	5030	5030	5030	5030	0
537	20230804	111300	50644015	5030	5030	5030	5030	20
538	20230804	111200	50543415	5020	5020	5020	5020	220
539	20230804	111100	49439015	5020	5020	5020	5020	200
540	20230804	111000	48435015	5020	5020	5020	5020	0
541	20230804	110900	48435015	5020	5020	5020	5020	1
542	20230804	110800	48429995	5010	5010	5010	5010	0
543	20230804	110700	48429995	5010	5010	5010	5010	0
544	20230804	110600	48429995	5010	5010	5010	5010	0
545	20230804	110500	48429995	5010	5010	5010	5010	0
546	20230804	110400	48429995	5010	5010	5010	5010	0
547	20230804	110300	48429995	5010	5010	5010	5010	0
548	20230804	110200	48429995	5010	5010	5010	5010	0
549	20230804	110100	48429995	5010	5010	5010	5010	0
550	20230804	110000	48429995	5010	5010	5010	5010	0
551	20230804	105900	48429995	5010	5010	5010	5010	0
552	20230804	105800	48429995	5010	5010	5010	5010	1
553	20230804	105700	48424985	5020	5020	5020	5020	1
554	20230804	105600	48419965	4995	4995	4995	4995	15
555	20230804	105500	48345040	4995	4995	4995	4995	219
556	20230804	105400	47251135	4990	4990	4990	4990	0
557	20230804	105300	47251135	4990	4990	4990	4990	0
558	20230804	105200	47251135	4990	4990	4990	4990	1
559	20230804	105100	47246145	4990	4990	4990	4990	0
560	20230804	105000	47246145	4990	4995	4995	4990	136
561	20230804	104900	46567255	5010	5020	5020	4980	346
562	20230804	104800	44838965	5020	5020	5020	5020	0
563	20230804	104700	44838965	5020	5020	5020	5020	0
564	20230804	104600	44838965	5020	5020	5020	5020	0
565	20230804	104500	44838965	5020	5020	5020	5020	6
566	20230804	104400	44808845	5000	5000	5000	5000	0
567	20230804	104300	44808845	5000	5010	5010	5000	278
568	20230804	104200	43418465	5010	5030	5030	5010	62
569	20230804	104100	43106945	5040	5040	5040	5040	0
570	20230804	104000	43106945	5040	5040	5040	5040	0
571	20230804	103900	43106945	5040	5030	5040	5030	15
572	20230804	103800	43031365	5010	5010	5010	5010	0
573	20230804	103700	43031365	5010	5010	5010	5010	0
574	20230804	103600	43031365	5010	5010	5010	5010	17
575	20230804	103500	42946195	5010	5000	5010	5000	74
576	20230804	103400	42575885	5000	5000	5000	5000	1
577	20230804	103300	42570885	5000	5000	5000	5000	0
578	20230804	103200	42570885	5000	5000	5000	5000	99
579	20230804	103100	42075885	5010	5010	5010	5010	0
580	20230804	103000	42075885	5010	5010	5010	5010	0
581	20230804	102900	42075885	5010	5010	5010	5010	0
582	20230804	102800	42075885	5010	5010	5010	5010	0
583	20230804	102700	42075885	5010	5010	5010	5010	2
584	20230804	102600	42065865	5010	5010	5010	5010	0
585	20230804	102500	42065865	5010	5030	5030	5010	17
586	20230804	102400	41980675	5030	5000	5030	5000	18
587	20230804	102300	41890195	5000	5000	5000	5000	17
588	20230804	102200	41805195	5000	5000	5000	5000	469
589	20230804	102100	39460195	5000	5000	5000	5000	0
590	20230804	102000	39460195	5000	5020	5020	5000	189
591	20230804	101900	38514495	5040	5040	5040	5040	13
592	20230804	101800	38448975	5050	5050	5050	5050	0
593	20230804	101700	38448975	5050	5050	5050	5050	0
594	20230804	101600	38448975	5050	5050	5050	5050	10
595	20230804	101500	38398475	5050	5050	5050	5050	0
596	20230804	101400	38398475	5050	5060	5060	5050	36
597	20230804	101300	38216625	5070	5070	5070	5070	0
598	20230804	101200	38216625	5070	5070	5070	5070	0
599	20230804	101100	38216625	5070	5070	5070	5070	13
600	20230804	101000	38150715	5060	5060	5060	5060	0
601	20230804	100900	38150715	5060	5060	5060	5060	35
602	20230804	100800	37973615	5070	5070	5070	5070	2
603	20230804	100700	37963475	5070	5060	5070	5060	47
604	20230804	100600	37725455	5060	5060	5060	5060	9
605	20230804	100500	37679915	5070	5060	5070	5060	16
606	20230804	100400	37598935	5040	5020	5040	5020	156
607	20230804	100300	36812755	5010	4995	5010	4995	426
608	20230804	100200	34683180	4995	4995	4995	4995	1
609	20230804	100100	34678185	4990	4975	4990	4960	1345
610	20230804	100000	27986155	4975	4975	4975	4975	130
611	20230804	095900	27339405	4975	4990	4990	4975	69
612	20230804	095800	26995380	4995	4995	4995	4995	0
613	20230804	095700	26995380	4995	4995	4995	4995	0
614	20230804	095600	26995380	4995	4995	4995	4995	0
615	20230804	095500	26995380	4995	4995	4995	4995	6
616	20230804	095400	26965410	4980	4980	4980	4980	20
617	20230804	095300	26865810	5000	5000	5000	5000	0
618	20230804	095200	26865810	5000	5000	5000	5000	0
619	20230804	095100	26865810	5000	5000	5000	5000	0
620	20230804	095000	26865810	5000	5000	5000	5000	6
621	20230804	094900	26835810	5010	5010	5010	5010	0
622	20230804	094800	26835810	5010	5010	5010	5010	0
623	20230804	094700	26835810	5010	5010	5010	5010	0
624	20230804	094600	26835810	5010	5010	5010	5010	0
625	20230804	094500	26835810	5010	5010	5010	5010	0
626	20230804	094400	26835810	5010	5010	5010	5010	0
627	20230804	094300	26835810	5010	5010	5010	5010	0
628	20230804	094200	26835810	5010	5010	5010	5010	0
629	20230804	094100	26835810	5010	5010	5010	5010	1
630	20230804	094000	26830800	4995	4995	4995	4995	0
631	20230804	093900	26830800	4995	4990	4995	4990	158
632	20230804	093800	26041770	4965	4965	4965	4965	0
633	20230804	093700	26041770	4965	4965	4965	4965	0
634	20230804	093600	26041770	4965	4975	4975	4965	4
635	20230804	093500	26021890	4995	4995	4995	4995	0
636	20230804	093400	26021890	4995	4995	4995	4995	0
637	20230804	093300	26021890	4995	4995	4995	4995	2
638	20230804	093200	26011900	4980	5020	5020	4980	46
639	20230804	093100	25782610	4985	4985	4985	4985	0
640	20230804	093000	25782610	4985	4985	4985	4985	0
641	20230804	092900	25782610	4985	4985	4985	4985	3
642	20230804	092800	25767655	4985	4985	4985	4985	20
643	20230804	092700	25667955	4985	4985	4985	4985	0
644	20230804	092600	25667955	4985	4985	4985	4985	6
645	20230804	092500	25638045	5030	4985	5030	4985	30
646	20230804	092400	25488175	4985	4975	4985	4975	1770
647	20230804	092300	16667935	4975	4965	4975	4955	45
648	20230804	092200	16444500	4980	4980	4980	4980	1000
649	20230804	092100	11464500	4980	4980	4980	4980	0
650	20230804	092000	11464500	4980	4980	4980	4980	1
651	20230804	091900	11459520	4985	4985	4985	4985	0
652	20230804	091800	11459520	4985	4985	4985	4985	34
653	20230804	091700	11290030	4985	4985	4985	4985	0
654	20230804	091600	11290030	4985	4985	4985	4985	0
655	20230804	091500	11290030	4985	4985	4985	4985	0
656	20230804	091400	11290030	4985	4985	4985	4985	0
657	20230804	091300	11290030	4985	4985	4985	4985	5
658	20230804	091200	11265105	4945	4955	4955	4945	1860
659	20230804	091100	2065145	4955	4960	4960	4955	123
660	20230804	091000	1455320	4960	4960	4960	4960	0
661	20230804	090900	1455320	4960	4960	4960	4960	0
662	20230804	090800	1455320	4960	4960	4960	4960	0
663	20230804	090700	1455320	4960	4960	4960	4960	0
664	20230804	090600	1455320	4960	4960	4960	4960	0
665	20230804	090500	1455320	4960	4960	4960	4960	0
666	20230804	090400	1455320	4960	4960	4960	4960	0
667	20230804	090300	1455320	4960	4980	4980	4960	47
668	20230804	090200	1221695	4980	4995	4995	4980	11
669	20230804	090100	1166870	5000	5020	5020	5000	39
670	20230804	090000	971520	5060	5060	5060	5060	192