KissMeData/396300/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	205600	782795815	4985	4985	4985	4985	3052
3	20230801	205500	782795815	4985	4985	4985	4985	0
4	20230801	205400	782795815	4985	4985	4985	4985	0
5	20230801	205300	782795815	4985	4985	4985	4985	0
6	20230801	205200	782795815	4985	4985	4985	4985	0
7	20230801	205100	782795815	4985	4985	4985	4985	0
8	20230801	205000	782795815	4985	4985	4985	4985	0
9	20230801	204900	782795815	4985	4985	4985	4985	0
10	20230801	204800	782795815	4985	4985	4985	4985	0
11	20230801	204700	782795815	4985	4985	4985	4985	0
12	20230801	204600	782795815	4985	4985	4985	4985	0
13	20230801	204500	782795815	4985	4985	4985	4985	0
14	20230801	204400	782795815	4985	4985	4985	4985	0
15	20230801	204300	782795815	4985	4985	4985	4985	0
16	20230801	204200	782795815	4985	4985	4985	4985	0
17	20230801	204100	782795815	4985	4985	4985	4985	0
18	20230801	204000	782795815	4985	4985	4985	4985	0
19	20230801	203900	782795815	4985	4985	4985	4985	0
20	20230801	203800	782795815	4985	4985	4985	4985	0
21	20230801	203700	782795815	4985	4985	4985	4985	0
22	20230801	203600	782795815	4985	4985	4985	4985	0
23	20230801	203500	782795815	4985	4985	4985	4985	0
24	20230801	203400	782795815	4985	4985	4985	4985	0
25	20230801	203300	782795815	4985	4985	4985	4985	0
26	20230801	203200	782795815	4985	4985	4985	4985	0
27	20230801	203100	782795815	4985	4985	4985	4985	0
28	20230801	203000	782795815	4985	4985	4985	4985	0
29	20230801	202900	782795815	4985	4985	4985	4985	0
30	20230801	202800	782795815	4985	4985	4985	4985	0
31	20230801	202700	782795815	4985	4985	4985	4985	0
32	20230801	202600	782795815	4985	4985	4985	4985	3052
33	20230801	202500	782795815	4985	4985	4985	4985	0
34	20230801	202400	782795815	4985	4985	4985	4985	0
35	20230801	202300	782795815	4985	4985	4985	4985	0
36	20230801	202200	782795815	4985	4985	4985	4985	0
37	20230801	202100	782795815	4985	4985	4985	4985	0
38	20230801	202000	782795815	4985	4985	4985	4985	0
39	20230801	201900	782795815	4985	4985	4985	4985	0
40	20230801	201800	782795815	4985	4985	4985	4985	0
41	20230801	201700	782795815	4985	4985	4985	4985	0
42	20230801	201600	782795815	4985	4985	4985	4985	0
43	20230801	201500	782795815	4985	4985	4985	4985	0
44	20230801	201400	782795815	4985	4985	4985	4985	0
45	20230801	201300	782795815	4985	4985	4985	4985	0
46	20230801	201200	782795815	4985	4985	4985	4985	0
47	20230801	201100	782795815	4985	4985	4985	4985	0
48	20230801	201000	782795815	4985	4985	4985	4985	0
49	20230801	200900	782795815	4985	4985	4985	4985	0
50	20230801	200800	782795815	4985	4985	4985	4985	0
51	20230801	200700	782795815	4985	4985	4985	4985	0
52	20230801	200600	782795815	4985	4985	4985	4985	0
53	20230801	200500	782795815	4985	4985	4985	4985	0
54	20230801	200400	782795815	4985	4985	4985	4985	0
55	20230801	200300	782795815	4985	4985	4985	4985	0
56	20230801	200200	782795815	4985	4985	4985	4985	0
57	20230801	200100	782795815	4985	4985	4985	4985	0
58	20230801	200000	782795815	4985	4985	4985	4985	0
59	20230801	195900	782795815	4985	4985	4985	4985	0
60	20230801	195800	782795815	4985	4985	4985	4985	0
61	20230801	195700	782795815	4985	4985	4985	4985	0
62	20230801	195600	782795815	4985	4985	4985	4985	3052
63	20230801	195500	782795815	4985	4985	4985	4985	0
64	20230801	195400	782795815	4985	4985	4985	4985	0
65	20230801	195300	782795815	4985	4985	4985	4985	0
66	20230801	195200	782795815	4985	4985	4985	4985	0
67	20230801	195100	782795815	4985	4985	4985	4985	0
68	20230801	195000	782795815	4985	4985	4985	4985	0
69	20230801	194900	782795815	4985	4985	4985	4985	0
70	20230801	194800	782795815	4985	4985	4985	4985	0
71	20230801	194700	782795815	4985	4985	4985	4985	0
72	20230801	194600	782795815	4985	4985	4985	4985	0
73	20230801	194500	782795815	4985	4985	4985	4985	0
74	20230801	194400	782795815	4985	4985	4985	4985	0
75	20230801	194300	782795815	4985	4985	4985	4985	0
76	20230801	194200	782795815	4985	4985	4985	4985	0
77	20230801	194100	782795815	4985	4985	4985	4985	0
78	20230801	194000	782795815	4985	4985	4985	4985	0
79	20230801	193900	782795815	4985	4985	4985	4985	0
80	20230801	193800	782795815	4985	4985	4985	4985	0
81	20230801	193700	782795815	4985	4985	4985	4985	0
82	20230801	193600	782795815	4985	4985	4985	4985	0
83	20230801	193500	782795815	4985	4985	4985	4985	0
84	20230801	193400	782795815	4985	4985	4985	4985	0
85	20230801	193300	782795815	4985	4985	4985	4985	0
86	20230801	193200	782795815	4985	4985	4985	4985	0
87	20230801	193100	782795815	4985	4985	4985	4985	0
88	20230801	193000	782795815	4985	4985	4985	4985	0
89	20230801	192900	782795815	4985	4985	4985	4985	0
90	20230801	192800	782795815	4985	4985	4985	4985	0
91	20230801	192700	782795815	4985	4985	4985	4985	0
92	20230801	192600	782795815	4985	4985	4985	4985	3052
93	20230801	192500	782795815	4985	4985	4985	4985	0
94	20230801	192400	782795815	4985	4985	4985	4985	0
95	20230801	192300	782795815	4985	4985	4985	4985	0
96	20230801	192200	782795815	4985	4985	4985	4985	0
97	20230801	192100	782795815	4985	4985	4985	4985	0
98	20230801	192000	782795815	4985	4985	4985	4985	0
99	20230801	191900	782795815	4985	4985	4985	4985	0
100	20230801	191800	782795815	4985	4985	4985	4985	0
101	20230801	191700	782795815	4985	4985	4985	4985	0
102	20230801	191600	782795815	4985	4985	4985	4985	0
103	20230801	191500	782795815	4985	4985	4985	4985	0
104	20230801	191400	782795815	4985	4985	4985	4985	0
105	20230801	191300	782795815	4985	4985	4985	4985	0
106	20230801	191200	782795815	4985	4985	4985	4985	0
107	20230801	191100	782795815	4985	4985	4985	4985	0
108	20230801	191000	782795815	4985	4985	4985	4985	0
109	20230801	190900	782795815	4985	4985	4985	4985	0
110	20230801	190800	782795815	4985	4985	4985	4985	0
111	20230801	190700	782795815	4985	4985	4985	4985	0
112	20230801	190600	782795815	4985	4985	4985	4985	0
113	20230801	190500	782795815	4985	4985	4985	4985	0
114	20230801	190400	782795815	4985	4985	4985	4985	0
115	20230801	190300	782795815	4985	4985	4985	4985	0
116	20230801	190200	782795815	4985	4985	4985	4985	0
117	20230801	190100	782795815	4985	4985	4985	4985	0
118	20230801	190000	782795815	4985	4985	4985	4985	0
119	20230801	185900	782795815	4985	4985	4985	4985	0
120	20230801	185800	782795815	4985	4985	4985	4985	0
121	20230801	185700	782795815	4985	4985	4985	4985	0
122	20230801	185600	782795815	4985	4985	4985	4985	3052
123	20230801	185500	782795815	4985	4985	4985	4985	0
124	20230801	185400	782795815	4985	4985	4985	4985	0
125	20230801	185300	782795815	4985	4985	4985	4985	0
126	20230801	185200	782795815	4985	4985	4985	4985	0
127	20230801	185100	782795815	4985	4985	4985	4985	0
128	20230801	185000	782795815	4985	4985	4985	4985	0
129	20230801	184900	782795815	4985	4985	4985	4985	0
130	20230801	184800	782795815	4985	4985	4985	4985	0
131	20230801	184700	782795815	4985	4985	4985	4985	0
132	20230801	184600	782795815	4985	4985	4985	4985	0
133	20230801	184500	782795815	4985	4985	4985	4985	0
134	20230801	184400	782795815	4985	4985	4985	4985	0
135	20230801	184300	782795815	4985	4985	4985	4985	0
136	20230801	184200	782795815	4985	4985	4985	4985	0
137	20230801	184100	782795815	4985	4985	4985	4985	0
138	20230801	184000	782795815	4985	4985	4985	4985	0
139	20230801	183900	782795815	4985	4985	4985	4985	0
140	20230801	183800	782795815	4985	4985	4985	4985	0
141	20230801	183700	782795815	4985	4985	4985	4985	0
142	20230801	183600	782795815	4985	4985	4985	4985	0
143	20230801	183500	782795815	4985	4985	4985	4985	0
144	20230801	183400	782795815	4985	4985	4985	4985	0
145	20230801	183300	782795815	4985	4985	4985	4985	0
146	20230801	183200	782795815	4985	4985	4985	4985	0
147	20230801	183100	782795815	4985	4985	4985	4985	0
148	20230801	183000	782795815	4985	4985	4985	4985	0
149	20230801	182900	782795815	4985	4985	4985	4985	0
150	20230801	182800	782795815	4985	4985	4985	4985	0
151	20230801	182700	782795815	4985	4985	4985	4985	0
152	20230801	182600	782795815	4985	4985	4985	4985	3052
153	20230801	182500	782795815	4985	4985	4985	4985	0
154	20230801	182400	782795815	4985	4985	4985	4985	0
155	20230801	182300	782795815	4985	4985	4985	4985	0
156	20230801	182200	782795815	4985	4985	4985	4985	0
157	20230801	182100	782795815	4985	4985	4985	4985	0
158	20230801	182000	782795815	4985	4985	4985	4985	0
159	20230801	181900	782795815	4985	4985	4985	4985	0
160	20230801	181800	782795815	4985	4985	4985	4985	0
161	20230801	181700	782795815	4985	4985	4985	4985	0
162	20230801	181600	782795815	4985	4985	4985	4985	0
163	20230801	181500	782795815	4985	4985	4985	4985	0
164	20230801	181400	782795815	4985	4985	4985	4985	0
165	20230801	181300	782795815	4985	4985	4985	4985	0
166	20230801	181200	782795815	4985	4985	4985	4985	0
167	20230801	181100	782795815	4985	4985	4985	4985	0
168	20230801	181000	782795815	4985	4985	4985	4985	0
169	20230801	180900	782795815	4985	4985	4985	4985	0
170	20230801	180800	782795815	4985	4985	4985	4985	0
171	20230801	180700	782795815	4985	4985	4985	4985	0
172	20230801	180600	782795815	4985	4985	4985	4985	0
173	20230801	180500	782795815	4985	4985	4985	4985	0
174	20230801	180400	782795815	4985	4985	4985	4985	0
175	20230801	180300	782795815	4985	4985	4985	4985	0
176	20230801	180200	782795815	4985	4985	4985	4985	0
177	20230801	180100	782795815	4985	4985	4985	4985	0
178	20230801	180000	782795815	4985	4985	4985	4985	0
179	20230801	175900	782795815	4985	4985	4985	4985	0
180	20230801	175800	782795815	4985	4985	4985	4985	0
181	20230801	175700	782795815	4985	4985	4985	4985	0
182	20230801	175600	782795815	4985	4985	4985	4985	3052
183	20230801	175500	782795815	4985	4985	4985	4985	0
184	20230801	175400	782795815	4985	4985	4985	4985	0
185	20230801	175300	782795815	4985	4985	4985	4985	0
186	20230801	175200	782795815	4985	4985	4985	4985	0
187	20230801	175100	782795815	4985	4985	4985	4985	0
188	20230801	175000	782795815	4985	4985	4985	4985	0
189	20230801	174900	782795815	4985	4985	4985	4985	0
190	20230801	174800	782795815	4985	4985	4985	4985	0
191	20230801	174700	782795815	4985	4985	4985	4985	0
192	20230801	174600	782795815	4985	4985	4985	4985	0
193	20230801	174500	782795815	4985	4985	4985	4985	0
194	20230801	174400	782795815	4985	4985	4985	4985	0
195	20230801	174300	782795815	4985	4985	4985	4985	0
196	20230801	174200	782795815	4985	4985	4985	4985	0
197	20230801	174100	782795815	4985	4985	4985	4985	0
198	20230801	174000	782795815	4985	4985	4985	4985	0
199	20230801	173900	782795815	4985	4985	4985	4985	0
200	20230801	173800	782795815	4985	4985	4985	4985	0
201	20230801	173700	782795815	4985	4985	4985	4985	0
202	20230801	173600	782795815	4985	4985	4985	4985	0
203	20230801	173500	782795815	4985	4985	4985	4985	0
204	20230801	173400	782795815	4985	4985	4985	4985	0
205	20230801	173300	782795815	4985	4985	4985	4985	0
206	20230801	173200	782795815	4985	4985	4985	4985	0
207	20230801	173100	782795815	4985	4985	4985	4985	0
208	20230801	173000	782795815	4985	4985	4985	4985	0
209	20230801	172900	782795815	4985	4985	4985	4985	0
210	20230801	172800	782795815	4985	4985	4985	4985	0
211	20230801	172700	782795815	4985	4985	4985	4985	0
212	20230801	172600	782795815	4985	4985	4985	4985	3052
213	20230801	172500	782795815	4985	4985	4985	4985	0
214	20230801	172400	782795815	4985	4985	4985	4985	0
215	20230801	172300	782795815	4985	4985	4985	4985	0
216	20230801	172200	782795815	4985	4985	4985	4985	0
217	20230801	172100	782795815	4985	4985	4985	4985	0
218	20230801	172000	782795815	4985	4985	4985	4985	0
219	20230801	171900	782795815	4985	4985	4985	4985	0
220	20230801	171800	782795815	4985	4985	4985	4985	0
221	20230801	171700	782795815	4985	4985	4985	4985	0
222	20230801	171600	782795815	4985	4985	4985	4985	0
223	20230801	171500	782795815	4985	4985	4985	4985	0
224	20230801	171400	782795815	4985	4985	4985	4985	0
225	20230801	171300	782795815	4985	4985	4985	4985	0
226	20230801	171200	782795815	4985	4985	4985	4985	0
227	20230801	171100	782795815	4985	4985	4985	4985	0
228	20230801	171000	782795815	4985	4985	4985	4985	0
229	20230801	170900	782795815	4985	4985	4985	4985	0
230	20230801	170800	782795815	4985	4985	4985	4985	0
231	20230801	170700	782795815	4985	4985	4985	4985	0
232	20230801	170600	782795815	4985	4985	4985	4985	0
233	20230801	170500	782795815	4985	4985	4985	4985	0
234	20230801	170400	782795815	4985	4985	4985	4985	0
235	20230801	170300	782795815	4985	4985	4985	4985	0
236	20230801	170200	782795815	4985	4985	4985	4985	0
237	20230801	170100	782795815	4985	4985	4985	4985	0
238	20230801	170000	782795815	4985	4985	4985	4985	0
239	20230801	165900	782795815	4985	4985	4985	4985	0
240	20230801	165800	782795815	4985	4985	4985	4985	0
241	20230801	165700	782795815	4985	4985	4985	4985	0
242	20230801	165600	782795815	4985	4985	4985	4985	3052
243	20230801	165500	782795815	4985	4985	4985	4985	0
244	20230801	165400	782795815	4985	4985	4985	4985	0
245	20230801	165300	782795815	4985	4985	4985	4985	0
246	20230801	165200	782795815	4985	4985	4985	4985	0
247	20230801	165100	782795815	4985	4985	4985	4985	0
248	20230801	165000	782795815	4985	4985	4985	4985	0
249	20230801	164900	782795815	4985	4985	4985	4985	0
250	20230801	164800	782795815	4985	4985	4985	4985	0
251	20230801	164700	782795815	4985	4985	4985	4985	0
252	20230801	164600	782795815	4985	4985	4985	4985	0
253	20230801	164500	782795815	4985	4985	4985	4985	0
254	20230801	164400	782795815	4985	4985	4985	4985	0
255	20230801	164300	782795815	4985	4985	4985	4985	0
256	20230801	164200	782795815	4985	4985	4985	4985	0
257	20230801	164100	782795815	4985	4985	4985	4985	0
258	20230801	164000	782795815	4985	4985	4985	4985	0
259	20230801	163900	782795815	4985	4985	4985	4985	0
260	20230801	163800	782795815	4985	4985	4985	4985	0
261	20230801	163700	782795815	4985	4985	4985	4985	0
262	20230801	163600	782795815	4985	4985	4985	4985	0
263	20230801	163500	782795815	4985	4985	4985	4985	0
264	20230801	163400	782795815	4985	4985	4985	4985	0
265	20230801	163300	782795815	4985	4985	4985	4985	0
266	20230801	163200	782795815	4985	4985	4985	4985	0
267	20230801	163100	782795815	4985	4985	4985	4985	0
268	20230801	163000	782795815	4985	4985	4985	4985	0
269	20230801	162900	782795815	4985	4985	4985	4985	0
270	20230801	162800	782795815	4985	4985	4985	4985	0
271	20230801	162700	782795815	4985	4985	4985	4985	0
272	20230801	162600	782795815	4985	4985	4985	4985	3052
273	20230801	162500	782795815	4985	4985	4985	4985	0
274	20230801	162400	782795815	4985	4985	4985	4985	0
275	20230801	162300	782795815	4985	4985	4985	4985	0
276	20230801	162200	782795815	4985	4985	4985	4985	0
277	20230801	162100	782795815	4985	4985	4985	4985	0
278	20230801	162000	782795815	4985	4985	4985	4985	0
279	20230801	161900	782795815	4985	4985	4985	4985	0
280	20230801	161800	782795815	4985	4985	4985	4985	0
281	20230801	161700	782795815	4985	4985	4985	4985	0
282	20230801	161600	782795815	4985	4985	4985	4985	0
283	20230801	161500	782795815	4985	4985	4985	4985	0
284	20230801	161400	782795815	4985	4985	4985	4985	0
285	20230801	161300	782795815	4985	4985	4985	4985	0
286	20230801	161200	782795815	4985	4985	4985	4985	0
287	20230801	161100	782795815	4985	4985	4985	4985	0
288	20230801	161000	782795815	4985	4985	4985	4985	0
289	20230801	160900	782795815	4985	4985	4985	4985	0
290	20230801	160800	782795815	4985	4985	4985	4985	0
291	20230801	160700	782795815	4985	4985	4985	4985	0
292	20230801	160600	782795815	4985	4985	4985	4985	0
293	20230801	160500	782795815	4985	4985	4985	4985	0
294	20230801	160400	782795815	4985	4985	4985	4985	0
295	20230801	160300	782795815	4985	4985	4985	4985	0
296	20230801	160200	782795815	4985	4985	4985	4985	0
297	20230801	160100	782795815	4985	4985	4985	4985	0
298	20230801	160000	782795815	4985	4985	4985	4985	0
299	20230801	155900	782795815	4985	4985	4985	4985	0
300	20230801	155800	782795815	4985	4985	4985	4985	0
301	20230801	155700	782795815	4985	4985	4985	4985	0
302	20230801	155600	782795815	4985	4985	4985	4985	3052
303	20230801	155500	782795815	4985	4985	4985	4985	0
304	20230801	155400	782795815	4985	4985	4985	4985	0
305	20230801	155300	782795815	4985	4985	4985	4985	0
306	20230801	155200	782795815	4985	4985	4985	4985	0
307	20230801	155100	782795815	4985	4985	4985	4985	0
308	20230801	155000	782795815	4985	4985	4985	4985	0
309	20230801	154900	782795815	4985	4985	4985	4985	0
310	20230801	154800	782795815	4985	4985	4985	4985	0
311	20230801	154700	782795815	4985	4985	4985	4985	0
312	20230801	154600	782795815	4985	4985	4985	4985	0
313	20230801	154500	782795815	4985	4985	4985	4985	0
314	20230801	154400	782795815	4985	4985	4985	4985	0
315	20230801	154300	782795815	4985	4985	4985	4985	0
316	20230801	154200	782795815	4985	4985	4985	4985	0
317	20230801	154100	782795815	4985	4985	4985	4985	0
318	20230801	154000	782795815	4985	4985	4985	4985	0
319	20230801	153900	782795815	4985	4985	4985	4985	0
320	20230801	153800	782795815	4985	4985	4985	4985	0
321	20230801	153700	782795815	4985	4985	4985	4985	0
322	20230801	153600	782795815	4985	4985	4985	4985	0
323	20230801	153500	782795815	4985	4985	4985	4985	0
324	20230801	153400	782795815	4985	4985	4985	4985	0
325	20230801	153300	782795815	4985	4985	4985	4985	0
326	20230801	153200	782795815	4985	4985	4985	4985	0
327	20230801	153100	782795815	4985	4985	4985	4985	0
328	20230801	153000	782795815	4985	4985	4985	4985	3052
329	20230801	152900	767581595	4990	4990	4990	4990	0
330	20230801	152800	767581595	4990	4990	4990	4990	0
331	20230801	152700	767581595	4990	4990	4990	4990	0
332	20230801	152600	767581595	4990	4990	4990	4990	0
333	20230801	152500	767581595	4990	4990	4990	4990	0
334	20230801	152400	767581595	4990	4990	4990	4990	0
335	20230801	152300	767581595	4990	4990	4990	4990	0
336	20230801	152200	767581595	4990	4990	4990	4990	0
337	20230801	152100	767581595	4990	4990	4990	4990	0
338	20230801	152000	767581595	4990	4990	4990	4990	0
339	20230801	151900	767581595	4990	4985	4990	4985	240
340	20230801	151800	766384150	4990	4990	4990	4985	270
341	20230801	151700	765036950	4985	4985	4985	4980	290
342	20230801	151600	763591325	4980	4980	4990	4980	31
343	20230801	151500	763436785	4980	4980	4980	4980	40
344	20230801	151400	763237585	4980	4980	4980	4980	63
345	20230801	151300	762923845	4980	4980	4980	4980	56
346	20230801	151200	762644965	4980	4990	4990	4980	29
347	20230801	151100	762500305	4990	4985	4990	4980	433
348	20230801	151000	760342855	4980	4980	4980	4980	1639
349	20230801	150900	752180635	4980	4980	4980	4980	366
350	20230801	150800	750357955	4975	4980	4985	4975	870
351	20230801	150700	746026985	4975	4980	4980	4975	305
352	20230801	150600	744508110	4980	4975	4980	4975	514
353	20230801	150500	741950430	4975	4980	4980	4975	18
354	20230801	150400	741860840	4975	4975	4980	4975	119
355	20230801	150300	741268765	4975	4975	4975	4975	5
356	20230801	150200	741243890	4975	4975	4975	4975	6
357	20230801	150100	741214040	4975	4975	4975	4970	401
358	20230801	150000	739219070	4970	4970	4970	4970	40
359	20230801	145900	739020270	4970	4975	4975	4970	97
360	20230801	145800	738537725	4970	4975	4975	4970	1544
361	20230801	145700	730856420	4975	4975	4980	4975	11
362	20230801	145600	730801690	4975	4975	4975	4975	751
363	20230801	145500	727065465	4975	4975	4975	4975	5
364	20230801	145400	727040590	4975	4975	4975	4975	20
365	20230801	145300	726941090	4975	4985	4985	4975	249
366	20230801	145200	725701055	4985	4980	4985	4980	8
367	20230801	145100	725661200	4980	4980	4980	4980	5
368	20230801	145000	725636300	4980	4980	4980	4980	204
369	20230801	144900	724620380	4980	4980	4980	4980	4
370	20230801	144800	724600460	4980	4975	4980	4975	1107
371	20230801	144700	719092645	4975	4975	4975	4975	15
372	20230801	144600	719018020	4975	4975	4975	4975	100
373	20230801	144500	718520520	4975	4975	4975	4975	5
374	20230801	144400	718495645	4975	4975	4980	4975	70
375	20230801	144300	718147145	4980	4975	4980	4975	7
376	20230801	144200	718112310	4980	4980	4980	4980	5
377	20230801	144100	718087410	4975	4975	4975	4975	0
378	20230801	144000	718087410	4975	4970	4975	4970	375
379	20230801	143900	716223630	4965	4970	4970	4965	348
380	20230801	143800	714494095	4970	4975	4975	4970	12
381	20230801	143700	714434420	4980	4980	4980	4980	0
382	20230801	143600	714434420	4980	4980	4980	4980	0
383	20230801	143500	714434420	4980	4980	4980	4980	0
384	20230801	143400	714434420	4980	4980	4980	4980	0
385	20230801	143300	714434420	4980	4980	4985	4980	135
386	20230801	143200	713761720	4980	4985	4985	4980	19
387	20230801	143100	713667050	4980	4980	4980	4980	129
388	20230801	143000	713024630	4975	4975	4975	4975	312
389	20230801	142900	711472430	4970	4970	4970	4970	7
390	20230801	142800	711437640	4975	4975	4975	4975	2
391	20230801	142700	711427690	4970	4975	4975	4970	19
392	20230801	142600	711333210	4970	4960	4970	4960	726
393	20230801	142500	707726040	4960	4960	4960	4960	197
394	20230801	142400	706748920	4960	4970	4970	4955	2444
395	20230801	142300	694621790	4960	4960	4960	4960	39
396	20230801	142200	694428350	4960	4960	4960	4960	137
397	20230801	142100	693748830	4970	4960	4970	4960	25
398	20230801	142000	693624630	4960	4960	4960	4960	0
399	20230801	141900	693624630	4960	4960	4960	4960	0
400	20230801	141800	693624630	4960	4965	4965	4960	549
401	20230801	141700	690898955	4965	4965	4965	4965	473
402	20230801	141600	688550510	4960	4960	4960	4960	0
403	20230801	141500	688550510	4960	4960	4960	4960	3
404	20230801	141400	688535630	4960	4960	4960	4960	122
405	20230801	141300	687930510	4960	4960	4960	4960	52
406	20230801	141200	687672590	4960	4960	4960	4960	226
407	20230801	141100	686551630	4960	4965	4965	4960	6
408	20230801	141000	686521855	4960	4960	4960	4960	23
409	20230801	140900	686407775	4965	4970	4970	4960	527
410	20230801	140800	683788620	4970	4965	4970	4960	168
411	20230801	140700	682954885	4960	4960	4960	4960	0
412	20230801	140600	682954885	4960	4960	4960	4960	63
413	20230801	140500	682642405	4960	4960	4960	4960	0
414	20230801	140400	682642405	4960	4960	4960	4960	270
415	20230801	140300	681303205	4960	4970	4970	4960	614
416	20230801	140200	678257745	4960	4965	4965	4960	250
417	20230801	140100	677017695	4960	4965	4965	4960	20
418	20230801	140000	676918405	4965	4965	4965	4965	2
419	20230801	135900	676908475	4965	4965	4965	4965	0
420	20230801	135800	676908475	4965	4965	4965	4965	30
421	20230801	135700	676759525	4965	4965	4965	4965	2
422	20230801	135600	676749595	4965	4960	4965	4960	75
423	20230801	135500	676377530	4955	4955	4960	4955	1025
424	20230801	135400	671298640	4955	4960	4960	4955	640
425	20230801	135300	668126740	4955	4960	4960	4955	2983
426	20230801	135200	653338410	4965	4970	4970	4965	1393
427	20230801	135100	646422160	4975	4960	4975	4960	2123
428	20230801	135000	635891030	4965	4965	4965	4965	2
429	20230801	134900	635881100	4965	4965	4965	4965	2723
430	20230801	134800	622361405	4970	4970	4970	4970	0
431	20230801	134700	622361405	4970	4975	4975	4965	973
432	20230801	134600	617527515	4970	4970	4970	4970	0
433	20230801	134500	617527515	4970	4970	4970	4970	0
434	20230801	134400	617527515	4970	4970	4970	4965	151
435	20230801	134300	616777145	4970	4970	4970	4970	2616
436	20230801	134200	603775625	4970	4970	4970	4970	57
437	20230801	134100	603492335	4970	4970	4970	4970	400
438	20230801	134000	601504335	4970	4970	4970	4970	0
439	20230801	133900	601504335	4970	4970	4970	4970	22
440	20230801	133800	601394995	4980	4970	4980	4970	2032
441	20230801	133700	591295945	4985	4985	4985	4985	0
442	20230801	133600	591295945	4985	4980	4985	4970	787
443	20230801	133500	587384485	4980	4980	4980	4980	265
444	20230801	133400	586064785	4980	4980	4985	4980	199
445	20230801	133300	585073395	4970	4970	4970	4970	0
446	20230801	133200	585073395	4970	4980	4980	4970	503
447	20230801	133100	582572405	4980	4980	4980	4980	80
448	20230801	133000	582174005	4985	4985	4985	4985	2
449	20230801	132900	582164035	4985	4980	4985	4980	63
450	20230801	132800	581850280	4980	4975	4980	4975	352
451	20230801	132700	580098015	4975	4970	4975	4965	833
452	20230801	132600	575957830	4970	4970	4970	4970	665
453	20230801	132500	572652780	4970	4970	4970	4970	0
454	20230801	132400	572652780	4970	4975	4975	4970	4416
455	20230801	132300	550692645	4975	4985	4985	4975	6903
456	20230801	132200	516292070	4990	4990	4990	4990	5
457	20230801	132100	516267120	4990	4990	4990	4990	22
458	20230801	132000	516157340	4990	4990	4995	4985	1855
459	20230801	131900	506900945	4995	4995	4995	4995	0
460	20230801	131800	506900945	4995	4990	4995	4990	2
461	20230801	131700	506890960	4990	4990	4990	4990	0
462	20230801	131600	506890960	4990	4990	4995	4990	517
463	20230801	131500	504310330	4990	4990	4990	4990	0
464	20230801	131400	504310330	4990	4990	4990	4990	25
465	20230801	131300	504185580	4995	4995	4995	4995	3
466	20230801	131200	504170595	4990	4990	4990	4990	15
467	20230801	131100	504095745	4990	4990	4990	4990	22
468	20230801	131000	503985965	4995	4995	4995	4995	0
469	20230801	130900	503985965	4995	4990	4995	4985	4109
470	20230801	130800	483482475	4995	4995	4995	4995	38
471	20230801	130700	483292665	4995	4995	4995	4995	20
472	20230801	130600	483192765	4995	4995	4995	4995	0
473	20230801	130500	483192765	4995	4995	4995	4995	62
474	20230801	130400	482883075	4995	4995	4995	4995	50
475	20230801	130300	482633325	4990	4995	4995	4990	609
476	20230801	130200	479593585	4995	4995	4995	4995	0
477	20230801	130100	479593585	4995	4995	4995	4995	0
478	20230801	130000	479593585	4995	4990	4995	4990	31
479	20230801	125900	479438790	4990	4990	4990	4990	559
480	20230801	125800	476649380	4990	4995	4995	4990	273
481	20230801	125700	475285795	4990	4995	4995	4990	152
482	20230801	125600	474527300	4990	4990	4990	4990	22
483	20230801	125500	474417520	4990	4990	4990	4990	842
484	20230801	125400	470215940	4990	4990	4990	4990	823
485	20230801	125300	466109170	4990	4995	4995	4990	3092
486	20230801	125200	450679805	4995	4995	4995	4995	13
487	20230801	125100	450614870	4995	4995	4995	4995	0
488	20230801	125000	450614870	4995	4995	4995	4995	100
489	20230801	124900	450115370	5000	5000	5000	5000	9
490	20230801	124800	450070370	5000	5000	5000	5000	10
491	20230801	124700	450020370	4990	4995	4995	4990	700
492	20230801	124600	446523985	4995	5000	5000	4995	180
493	20230801	124500	445624845	4995	4995	4995	4995	0
494	20230801	124400	445624845	4995	4995	4995	4995	22
495	20230801	124300	445514955	4995	4995	4995	4995	112
496	20230801	124200	444955515	4995	4995	4995	4995	14
497	20230801	124100	444885585	4995	4995	4995	4995	0
498	20230801	124000	444885585	4995	4995	4995	4995	22
499	20230801	123900	444775695	4995	4995	4995	4995	185
500	20230801	123800	443851620	4995	4995	4995	4995	0
501	20230801	123700	443851620	4995	4995	5000	4995	1029
502	20230801	123600	438711750	4995	4995	5000	4995	950
503	20230801	123500	433966465	5000	5000	5000	4995	472
504	20230801	123400	431606575	5000	5000	5000	5000	30
505	20230801	123300	431456575	5000	5000	5000	4995	30
506	20230801	123200	431306590	5000	5000	5000	4995	148
507	20230801	123100	430567200	5000	5000	5000	5000	200
508	20230801	123000	429567200	5000	4995	5000	4995	150
509	20230801	122900	428817700	4995	4995	4995	4995	0
510	20230801	122800	428817700	4995	4995	4995	4995	0
511	20230801	122700	428817700	4995	5000	5000	4995	1231
512	20230801	122600	422662810	5000	5000	5000	5000	22
513	20230801	122500	422552810	5010	5010	5010	5010	210
514	20230801	122400	421500710	5010	5010	5010	5010	1
515	20230801	122300	421495700	5000	5000	5000	5000	0
516	20230801	122200	421495700	5000	4995	5000	4995	50
517	20230801	122100	421245935	5000	5000	5000	5000	75
518	20230801	122000	420870935	5010	5010	5010	5010	1
519	20230801	121900	420865925	5000	5000	5000	5000	0
520	20230801	121800	420865925	5000	5000	5000	5000	101
521	20230801	121700	420360925	5000	5000	5000	5000	292
522	20230801	121600	418900925	5000	4995	5000	4995	59
523	20230801	121500	418605930	5000	5010	5010	5000	187
524	20230801	121400	417670920	5010	5010	5010	5010	10
525	20230801	121300	417620820	5000	5000	5000	5000	27
526	20230801	121200	417485820	5010	5000	5010	5000	82
527	20230801	121100	417075810	5000	5000	5000	5000	400
528	20230801	121000	415075810	5010	5000	5010	5000	442
529	20230801	120900	412865610	5000	5000	5000	5000	4
530	20230801	120800	412845610	4995	5000	5000	4995	433
531	20230801	120700	410680720	5010	5010	5010	5010	118
532	20230801	120600	410089540	5010	5000	5010	5000	72
533	20230801	120500	409729040	5000	5000	5000	5000	1
534	20230801	120400	409724040	5000	5000	5000	5000	0
535	20230801	120300	409724040	5000	5000	5000	5000	3
536	20230801	120200	409709040	5000	5000	5000	5000	30
537	20230801	120100	409559040	5010	5010	5010	5010	49
538	20230801	120000	409313550	5000	5010	5010	5000	359
539	20230801	115900	407515310	5010	5010	5010	5010	0
540	20230801	115800	407515310	5010	5000	5010	5000	2
541	20230801	115700	407505300	5000	5000	5000	5000	242
542	20230801	115600	406295300	5010	5010	5010	5010	432
543	20230801	115500	404130980	5010	5000	5010	4995	134
544	20230801	115400	403461615	5010	5010	5010	5010	0
545	20230801	115300	403461615	5010	5010	5010	5010	0
546	20230801	115200	403461615	5010	5010	5010	5010	0
547	20230801	115100	403461615	5010	5010	5010	5010	1
548	20230801	115000	403456605	5000	5010	5020	5000	310
549	20230801	114900	401903505	5020	5010	5020	5010	71
550	20230801	114800	401547785	5000	5010	5010	5000	41
551	20230801	114700	401342675	5010	5010	5010	5010	16
552	20230801	114600	401262515	5000	5000	5000	5000	0
553	20230801	114500	401262515	5000	5000	5000	5000	30
554	20230801	114400	401112515	5010	5010	5010	5010	50
555	20230801	114300	400862015	5010	5010	5010	5010	0
556	20230801	114200	400862015	5010	5000	5010	5000	35
557	20230801	114100	400686965	5010	5010	5010	5010	0
558	20230801	114000	400686965	5010	5010	5010	5010	62
559	20230801	113900	400376345	5010	5000	5010	5000	88
560	20230801	113800	399936325	4995	4995	4995	4995	230
561	20230801	113700	398787475	5010	5010	5010	5010	1
562	20230801	113600	398782465	4990	5010	5010	4990	312
563	20230801	113500	397224275	5010	5010	5010	5010	6
564	20230801	113400	397194215	5000	5000	5000	5000	530
565	20230801	113300	394544215	5010	5010	5010	5010	9
566	20230801	113200	394499125	5030	5030	5030	5030	0
567	20230801	113100	394499125	5030	5030	5030	5030	0
568	20230801	113000	394499125	5030	5020	5030	5020	510
569	20230801	112900	391938155	5020	5020	5020	5020	0
570	20230801	112800	391938155	5020	5020	5020	5020	1
571	20230801	112700	391933135	5010	5010	5010	5010	92
572	20230801	112600	391472215	5010	4990	5010	4990	139
573	20230801	112500	390777415	4990	4990	4990	4990	1152
574	20230801	112400	385028935	4985	5020	5020	4985	9268
575	20230801	112300	338726160	5020	5020	5020	5020	0
576	20230801	112200	338726160	5020	5030	5030	5000	254
577	20230801	112100	337452720	5030	5030	5030	5030	1
578	20230801	112000	337447690	5000	5000	5000	5000	10
579	20230801	111900	337397690	5030	5030	5030	5030	1
580	20230801	111800	337392660	5000	5010	5010	5000	110
581	20230801	111700	336842550	5010	5010	5010	5010	0
582	20230801	111600	336842550	5010	5010	5030	5010	434
583	20230801	111500	334660270	5030	5030	5030	5030	1
584	20230801	111400	334655240	5010	5010	5010	5010	0
585	20230801	111300	334655240	5010	5010	5010	5010	0
586	20230801	111200	334655240	5010	5030	5030	5010	65
587	20230801	111100	334329140	5030	5030	5030	5030	10
588	20230801	111000	334278840	5030	5030	5030	5030	0
589	20230801	110900	334278840	5030	5030	5030	5030	85
590	20230801	110800	333851290	5020	5020	5020	5020	0
591	20230801	110700	333851290	5020	5020	5020	5020	43
592	20230801	110600	333635430	5010	5010	5010	5010	103
593	20230801	110500	333119400	5010	5010	5010	5010	369
594	20230801	110400	331270710	5010	5000	5010	5000	1747
595	20230801	110300	322519570	5010	5000	5010	5000	303
596	20230801	110200	321004470	5000	5010	5010	5000	672
597	20230801	110100	317644170	5010	5010	5010	5010	633
598	20230801	110000	314472840	5010	5010	5010	5010	0
599	20230801	105900	314472840	5010	5010	5010	5010	0
600	20230801	105800	314472840	5010	5010	5010	5010	0
601	20230801	105700	314472840	5010	5030	5030	5010	392
602	20230801	105600	312505300	5030	5020	5030	5020	33
603	20230801	105500	312339630	5020	5020	5020	5020	207
604	20230801	105400	311300490	5020	5030	5030	5020	51
605	20230801	105300	311044280	5020	5020	5020	5020	1
606	20230801	105200	311039260	5030	5020	5030	5020	2729
607	20230801	105100	297329850	5020	5020	5020	5020	1
608	20230801	105000	297324830	5030	5020	5030	5020	51
609	20230801	104900	297068800	5030	5020	5030	5020	541
610	20230801	104800	294352750	5030	5030	5030	5030	0
611	20230801	104700	294352750	5030	5030	5030	5030	1
612	20230801	104600	294347720	5030	5030	5030	5030	3
613	20230801	104500	294332630	5030	5030	5030	5030	23
614	20230801	104400	294216940	5030	5010	5030	5010	139
615	20230801	104300	293519770	5010	5030	5030	5000	8841
616	20230801	104200	249266880	5020	5030	5030	5020	1027
617	20230801	104100	244106070	5030	5030	5030	5030	44
618	20230801	104000	243884750	5040	5040	5040	5040	243
619	20230801	103900	242660030	5040	5040	5040	5040	8
620	20230801	103800	242619710	5040	5040	5040	5040	0
621	20230801	103700	242619710	5040	5040	5040	5040	188
622	20230801	103600	241672190	5040	5030	5040	5030	8
623	20230801	103500	241631940	5040	5040	5040	5040	379
624	20230801	103400	239721780	5040	5040	5040	5040	0
625	20230801	103300	239721780	5040	5040	5040	5040	0
626	20230801	103200	239721780	5040	5040	5040	5040	0
627	20230801	103100	239721780	5040	5040	5040	5040	0
628	20230801	103000	239721780	5040	5040	5040	5040	239
629	20230801	102900	238517220	5040	5040	5040	5040	11
630	20230801	102800	238461780	5050	5050	5050	5050	0
631	20230801	102700	238461780	5050	5050	5050	5030	136
632	20230801	102600	237777660	5030	5050	5050	5030	1873
633	20230801	102500	228329780	5050	5050	5050	5050	143
634	20230801	102400	227607630	5050	5050	5050	5050	15
635	20230801	102300	227531880	5050	5050	5050	5050	57
636	20230801	102200	227244030	5050	5050	5050	5050	1
637	20230801	102100	227238980	5030	5050	5050	5030	315
638	20230801	102000	225650750	5050	5030	5050	5030	2507
639	20230801	101900	213019650	5010	5010	5010	5010	0
640	20230801	101800	213019650	5010	5010	5010	5010	91
641	20230801	101700	212563740	5010	5010	5010	5010	137
642	20230801	101600	211877370	5010	5010	5010	5010	0
643	20230801	101500	211877370	5010	5010	5010	5010	0
644	20230801	101400	211877370	5010	5010	5010	5010	546
645	20230801	101300	209141910	5010	5010	5010	5010	0
646	20230801	101200	209141910	5010	5010	5010	5010	2000
647	20230801	101100	199121910	5010	5020	5020	5010	250
648	20230801	101000	197868140	5020	5010	5020	5010	111
649	20230801	100900	197311020	5010	5010	5010	5010	2200
650	20230801	100800	186289020	5010	5010	5010	5010	290
651	20230801	100700	184836120	5020	5010	5020	5010	414
652	20230801	100600	182761900	5020	5020	5020	5020	21
653	20230801	100500	182656480	5020	5010	5020	5010	804
654	20230801	100400	178628220	5020	5020	5020	5020	110
655	20230801	100300	178076020	5020	5020	5020	5020	876
656	20230801	100200	173678500	5020	5020	5020	5020	10
657	20230801	100100	173628300	5020	5020	5020	5020	20
658	20230801	100000	173527900	5020	5020	5020	5020	0
659	20230801	095900	173527900	5020	5020	5020	5020	690
660	20230801	095800	170064100	5020	5020	5020	5020	70
661	20230801	095700	169712700	5020	5020	5020	5020	270
662	20230801	095600	168357300	5030	5030	5030	5030	0
663	20230801	095500	168357300	5030	5020	5030	5020	275
664	20230801	095400	166974430	5030	5020	5030	5020	101
665	20230801	095300	166467340	5020	5030	5030	5020	1484
666	20230801	095200	159010600	5020	5020	5020	5010	410
667	20230801	095100	156952510	5030	5030	5030	5030	0
668	20230801	095000	156952510	5030	5020	5030	5020	99
669	20230801	094900	156454620	5020	5020	5020	5020	10
670	20230801	094800	156404420	5020	5030	5030	5020	1242
671	20230801	094700	150169070	5030	5040	5040	5030	29
672	20230801	094600	150023180	5040	5040	5040	5040	0
673	20230801	094500	150023180	5040	5040	5040	5040	1
674	20230801	094400	150018140	5040	5040	5040	5040	100
675	20230801	094300	149514140	5040	5040	5040	5020	211
676	20230801	094200	148452700	5030	5030	5030	5020	566
677	20230801	094100	145606720	5030	5030	5030	5020	835
678	20230801	094000	141409670	5030	5040	5040	5030	63
679	20230801	093900	141092770	5040	5040	5040	5040	15
680	20230801	093800	141017170	5040	5040	5040	5040	1
681	20230801	093700	141012130	5040	5040	5040	5040	1
682	20230801	093600	141007090	5030	5030	5040	5020	1184
683	20230801	093500	135058650	5030	5040	5040	5030	867
684	20230801	093400	130689060	5040	5040	5040	5040	31
685	20230801	093300	130532820	5040	5040	5040	5040	0
686	20230801	093200	130532820	5040	5050	5050	5040	189
687	20230801	093100	129579200	5050	5030	5050	5030	255
688	20230801	093000	128294520	5030	5030	5040	5030	6554
689	20230801	092900	95264310	5030	5030	5030	5030	1120
690	20230801	092800	89630710	5010	5010	5010	5000	936
691	20230801	092700	84946640	5000	5000	5000	5000	0
692	20230801	092600	84946640	5000	5010	5010	5000	141
693	20230801	092500	84241240	4990	4990	4990	4990	3
694	20230801	092400	84226270	4990	5010	5010	4990	252
695	20230801	092300	82967750	4985	5000	5000	4985	3589
696	20230801	092200	65065730	5010	5010	5010	5010	1901
697	20230801	092100	55541720	5020	5030	5030	5020	273
698	20230801	092000	54171180	5030	5030	5030	5030	39
699	20230801	091900	53975010	5030	5030	5030	5030	600
700	20230801	091800	50957010	5030	5030	5030	5030	99
701	20230801	091700	50459040	5020	5020	5020	5020	0
702	20230801	091600	50459040	5020	5020	5020	5010	194
703	20230801	091500	49485560	5020	5020	5020	5020	3
704	20230801	091400	49470500	5020	5030	5030	5020	379
705	20230801	091300	47566930	5020	5020	5020	5020	0
706	20230801	091200	47566930	5020	5030	5030	5020	1002
707	20230801	091100	42536870	5020	5030	5030	5020	107
708	20230801	091000	41998690	5030	5010	5030	5010	1394
709	20230801	090900	35012750	5000	4990	5000	4990	2117
710	20230801	090800	24428415	4985	4990	4990	4985	260
711	20230801	090700	23132305	4995	4995	4995	4995	582
712	20230801	090600	20225215	4990	5010	5010	4990	816
713	20230801	090500	16149910	5010	5010	5040	5000	1450
714	20230801	090400	8886040	5040	5030	5040	5030	2
715	20230801	090300	8875970	5030	5030	5030	5030	0
716	20230801	090200	8875970	5030	5030	5030	5030	15
717	20230801	090100	8800520	5000	5020	5020	5000	831
718	20230801	090000	4645200	5010	5000	5010	5000	929