KissMeData/059210/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	192400	1343475835	4065	4065	4065	4065	4716
3	20230809	192300	1343475835	4065	4065	4065	4065	0
4	20230809	192200	1343475835	4065	4065	4065	4065	0
5	20230809	192100	1343475835	4065	4065	4065	4065	0
6	20230809	192000	1343475835	4065	4065	4065	4065	0
7	20230809	191900	1343475835	4065	4065	4065	4065	0
8	20230809	191800	1343475835	4065	4065	4065	4065	0
9	20230809	191700	1343475835	4065	4065	4065	4065	0
10	20230809	191600	1343475835	4065	4065	4065	4065	0
11	20230809	191500	1343475835	4065	4065	4065	4065	0
12	20230809	191400	1343475835	4065	4065	4065	4065	0
13	20230809	191300	1343475835	4065	4065	4065	4065	0
14	20230809	191200	1343475835	4065	4065	4065	4065	0
15	20230809	191100	1343475835	4065	4065	4065	4065	0
16	20230809	191000	1343475835	4065	4065	4065	4065	0
17	20230809	190900	1343475835	4065	4065	4065	4065	0
18	20230809	190800	1343475835	4065	4065	4065	4065	0
19	20230809	190700	1343475835	4065	4065	4065	4065	0
20	20230809	190600	1343475835	4065	4065	4065	4065	0
21	20230809	190500	1343475835	4065	4065	4065	4065	0
22	20230809	190400	1343475835	4065	4065	4065	4065	0
23	20230809	190300	1343475835	4065	4065	4065	4065	0
24	20230809	190200	1343475835	4065	4065	4065	4065	0
25	20230809	190100	1343475835	4065	4065	4065	4065	0
26	20230809	190000	1343475835	4065	4065	4065	4065	0
27	20230809	185900	1343475835	4065	4065	4065	4065	0
28	20230809	185800	1343475835	4065	4065	4065	4065	0
29	20230809	185700	1343475835	4065	4065	4065	4065	0
30	20230809	185600	1343475835	4065	4065	4065	4065	0
31	20230809	185500	1343475835	4065	4065	4065	4065	0
32	20230809	185400	1343475835	4065	4065	4065	4065	4716
33	20230809	185300	1343475835	4065	4065	4065	4065	0
34	20230809	185200	1343475835	4065	4065	4065	4065	0
35	20230809	185100	1343475835	4065	4065	4065	4065	0
36	20230809	185000	1343475835	4065	4065	4065	4065	0
37	20230809	184900	1343475835	4065	4065	4065	4065	0
38	20230809	184800	1343475835	4065	4065	4065	4065	0
39	20230809	184700	1343475835	4065	4065	4065	4065	0
40	20230809	184600	1343475835	4065	4065	4065	4065	0
41	20230809	184500	1343475835	4065	4065	4065	4065	0
42	20230809	184400	1343475835	4065	4065	4065	4065	0
43	20230809	184300	1343475835	4065	4065	4065	4065	0
44	20230809	184200	1343475835	4065	4065	4065	4065	0
45	20230809	184100	1343475835	4065	4065	4065	4065	0
46	20230809	184000	1343475835	4065	4065	4065	4065	0
47	20230809	183900	1343475835	4065	4065	4065	4065	0
48	20230809	183800	1343475835	4065	4065	4065	4065	0
49	20230809	183700	1343475835	4065	4065	4065	4065	0
50	20230809	183600	1343475835	4065	4065	4065	4065	0
51	20230809	183500	1343475835	4065	4065	4065	4065	0
52	20230809	183400	1343475835	4065	4065	4065	4065	0
53	20230809	183300	1343475835	4065	4065	4065	4065	0
54	20230809	183200	1343475835	4065	4065	4065	4065	0
55	20230809	183100	1343475835	4065	4065	4065	4065	0
56	20230809	183000	1343475835	4065	4065	4065	4065	0
57	20230809	182900	1343475835	4065	4065	4065	4065	0
58	20230809	182800	1343475835	4065	4065	4065	4065	0
59	20230809	182700	1343475835	4065	4065	4065	4065	0
60	20230809	182600	1343475835	4065	4065	4065	4065	0
61	20230809	182500	1343475835	4065	4065	4065	4065	0
62	20230809	182400	1343475835	4065	4065	4065	4065	4716
63	20230809	182300	1343475835	4065	4065	4065	4065	0
64	20230809	182200	1343475835	4065	4065	4065	4065	0
65	20230809	182100	1343475835	4065	4065	4065	4065	0
66	20230809	182000	1343475835	4065	4065	4065	4065	0
67	20230809	181900	1343475835	4065	4065	4065	4065	0
68	20230809	181800	1343475835	4065	4065	4065	4065	0
69	20230809	181700	1343475835	4065	4065	4065	4065	0
70	20230809	181600	1343475835	4065	4065	4065	4065	0
71	20230809	181500	1343475835	4065	4065	4065	4065	0
72	20230809	181400	1343475835	4065	4065	4065	4065	0
73	20230809	181300	1343475835	4065	4065	4065	4065	0
74	20230809	181200	1343475835	4065	4065	4065	4065	0
75	20230809	181100	1343475835	4065	4065	4065	4065	0
76	20230809	181000	1343475835	4065	4065	4065	4065	0
77	20230809	180900	1343475835	4065	4065	4065	4065	0
78	20230809	180800	1343475835	4065	4065	4065	4065	0
79	20230809	180700	1343475835	4065	4065	4065	4065	0
80	20230809	180600	1343475835	4065	4065	4065	4065	0
81	20230809	180500	1343475835	4065	4065	4065	4065	0
82	20230809	180400	1343475835	4065	4065	4065	4065	0
83	20230809	180300	1343475835	4065	4065	4065	4065	0
84	20230809	180200	1343475835	4065	4065	4065	4065	0
85	20230809	180100	1343475835	4065	4065	4065	4065	0
86	20230809	180000	1343475835	4065	4065	4065	4065	0
87	20230809	175900	1343475835	4065	4065	4065	4065	0
88	20230809	175800	1343475835	4065	4065	4065	4065	0
89	20230809	175700	1343475835	4065	4065	4065	4065	0
90	20230809	175600	1343475835	4065	4065	4065	4065	0
91	20230809	175500	1343475835	4065	4065	4065	4065	0
92	20230809	175400	1343475835	4065	4065	4065	4065	4716
93	20230809	175300	1343475835	4065	4065	4065	4065	0
94	20230809	175200	1343475835	4065	4065	4065	4065	0
95	20230809	175100	1343475835	4065	4065	4065	4065	0
96	20230809	175000	1343475835	4065	4065	4065	4065	0
97	20230809	174900	1343475835	4065	4065	4065	4065	0
98	20230809	174800	1343475835	4065	4065	4065	4065	0
99	20230809	174700	1343475835	4065	4065	4065	4065	0
100	20230809	174600	1343475835	4065	4065	4065	4065	0
101	20230809	174500	1343475835	4065	4065	4065	4065	0
102	20230809	174400	1343475835	4065	4065	4065	4065	0
103	20230809	174300	1343475835	4065	4065	4065	4065	0
104	20230809	174200	1343475835	4065	4065	4065	4065	0
105	20230809	174100	1343475835	4065	4065	4065	4065	0
106	20230809	174000	1343475835	4065	4065	4065	4065	0
107	20230809	173900	1343475835	4065	4065	4065	4065	0
108	20230809	173800	1343475835	4065	4065	4065	4065	0
109	20230809	173700	1343475835	4065	4065	4065	4065	0
110	20230809	173600	1343475835	4065	4065	4065	4065	0
111	20230809	173500	1343475835	4065	4065	4065	4065	0
112	20230809	173400	1343475835	4065	4065	4065	4065	0
113	20230809	173300	1343475835	4065	4065	4065	4065	0
114	20230809	173200	1343475835	4065	4065	4065	4065	0
115	20230809	173100	1343475835	4065	4065	4065	4065	0
116	20230809	173000	1343475835	4065	4065	4065	4065	0
117	20230809	172900	1343475835	4065	4065	4065	4065	0
118	20230809	172800	1343475835	4065	4065	4065	4065	0
119	20230809	172700	1343475835	4065	4065	4065	4065	0
120	20230809	172600	1343475835	4065	4065	4065	4065	0
121	20230809	172500	1343475835	4065	4065	4065	4065	0
122	20230809	172400	1343475835	4065	4065	4065	4065	4716
123	20230809	172300	1343475835	4065	4065	4065	4065	0
124	20230809	172200	1343475835	4065	4065	4065	4065	0
125	20230809	172100	1343475835	4065	4065	4065	4065	0
126	20230809	172000	1343475835	4065	4065	4065	4065	0
127	20230809	171900	1343475835	4065	4065	4065	4065	0
128	20230809	171800	1343475835	4065	4065	4065	4065	0
129	20230809	171700	1343475835	4065	4065	4065	4065	0
130	20230809	171600	1343475835	4065	4065	4065	4065	0
131	20230809	171500	1343475835	4065	4065	4065	4065	0
132	20230809	171400	1343475835	4065	4065	4065	4065	0
133	20230809	171300	1343475835	4065	4065	4065	4065	0
134	20230809	171200	1343475835	4065	4065	4065	4065	0
135	20230809	171100	1343475835	4065	4065	4065	4065	0
136	20230809	171000	1343475835	4065	4065	4065	4065	0
137	20230809	170900	1343475835	4065	4065	4065	4065	0
138	20230809	170800	1343475835	4065	4065	4065	4065	0
139	20230809	170700	1343475835	4065	4065	4065	4065	0
140	20230809	170600	1343475835	4065	4065	4065	4065	0
141	20230809	170500	1343475835	4065	4065	4065	4065	0
142	20230809	170400	1343475835	4065	4065	4065	4065	0
143	20230809	170300	1343475835	4065	4065	4065	4065	0
144	20230809	170200	1343475835	4065	4065	4065	4065	0
145	20230809	170100	1343475835	4065	4065	4065	4065	0
146	20230809	170000	1343475835	4065	4065	4065	4065	0
147	20230809	165900	1343475835	4065	4065	4065	4065	0
148	20230809	165800	1343475835	4065	4065	4065	4065	0
149	20230809	165700	1343475835	4065	4065	4065	4065	0
150	20230809	165600	1343475835	4065	4065	4065	4065	0
151	20230809	165500	1343475835	4065	4065	4065	4065	0
152	20230809	165400	1343475835	4065	4065	4065	4065	4716
153	20230809	165300	1343475835	4065	4065	4065	4065	0
154	20230809	165200	1343475835	4065	4065	4065	4065	0
155	20230809	165100	1343475835	4065	4065	4065	4065	0
156	20230809	165000	1343475835	4065	4065	4065	4065	0
157	20230809	164900	1343475835	4065	4065	4065	4065	0
158	20230809	164800	1343475835	4065	4065	4065	4065	0
159	20230809	164700	1343475835	4065	4065	4065	4065	0
160	20230809	164600	1343475835	4065	4065	4065	4065	0
161	20230809	164500	1343475835	4065	4065	4065	4065	0
162	20230809	164400	1343475835	4065	4065	4065	4065	0
163	20230809	164300	1343475835	4065	4065	4065	4065	0
164	20230809	164200	1343475835	4065	4065	4065	4065	0
165	20230809	164100	1343475835	4065	4065	4065	4065	0
166	20230809	164000	1343475835	4065	4065	4065	4065	0
167	20230809	163900	1343475835	4065	4065	4065	4065	0
168	20230809	163800	1343475835	4065	4065	4065	4065	0
169	20230809	163700	1343475835	4065	4065	4065	4065	0
170	20230809	163600	1343475835	4065	4065	4065	4065	0
171	20230809	163500	1343475835	4065	4065	4065	4065	0
172	20230809	163400	1343475835	4065	4065	4065	4065	0
173	20230809	163300	1343475835	4065	4065	4065	4065	0
174	20230809	163200	1343475835	4065	4065	4065	4065	0
175	20230809	163100	1343475835	4065	4065	4065	4065	0
176	20230809	163000	1343475835	4065	4065	4065	4065	0
177	20230809	162900	1343475835	4065	4065	4065	4065	0
178	20230809	162800	1343475835	4065	4065	4065	4065	0
179	20230809	162700	1343475835	4065	4065	4065	4065	0
180	20230809	162600	1343475835	4065	4065	4065	4065	0
181	20230809	162500	1343475835	4065	4065	4065	4065	0
182	20230809	162400	1343475835	4065	4065	4065	4065	4716
183	20230809	162300	1343475835	4065	4065	4065	4065	0
184	20230809	162200	1343475835	4065	4065	4065	4065	0
185	20230809	162100	1343475835	4065	4065	4065	4065	0
186	20230809	162000	1343475835	4065	4065	4065	4065	0
187	20230809	161900	1343475835	4065	4065	4065	4065	0
188	20230809	161800	1343475835	4065	4065	4065	4065	0
189	20230809	161700	1343475835	4065	4065	4065	4065	0
190	20230809	161600	1343475835	4065	4065	4065	4065	0
191	20230809	161500	1343475835	4065	4065	4065	4065	0
192	20230809	161400	1343475835	4065	4065	4065	4065	0
193	20230809	161300	1343475835	4065	4065	4065	4065	0
194	20230809	161200	1343475835	4065	4065	4065	4065	0
195	20230809	161100	1343475835	4065	4065	4065	4065	0
196	20230809	161000	1343475835	4065	4065	4065	4065	0
197	20230809	160900	1343475835	4065	4065	4065	4065	0
198	20230809	160800	1343475835	4065	4065	4065	4065	0
199	20230809	160700	1343475835	4065	4065	4065	4065	0
200	20230809	160600	1343475835	4065	4065	4065	4065	0
201	20230809	160500	1343475835	4065	4065	4065	4065	0
202	20230809	160400	1343475835	4065	4065	4065	4065	0
203	20230809	160300	1343475835	4065	4065	4065	4065	0
204	20230809	160200	1343475835	4065	4065	4065	4065	0
205	20230809	160100	1343475835	4065	4065	4065	4065	0
206	20230809	160000	1343475835	4065	4065	4065	4065	0
207	20230809	155900	1343475835	4065	4065	4065	4065	0
208	20230809	155800	1343475835	4065	4065	4065	4065	0
209	20230809	155700	1343475835	4065	4065	4065	4065	0
210	20230809	155600	1343475835	4065	4065	4065	4065	0
211	20230809	155500	1343475835	4065	4065	4065	4065	0
212	20230809	155400	1343475835	4065	4065	4065	4065	4716
213	20230809	155300	1343475835	4065	4065	4065	4065	0
214	20230809	155200	1343475835	4065	4065	4065	4065	0
215	20230809	155100	1343475835	4065	4065	4065	4065	0
216	20230809	155000	1343475835	4065	4065	4065	4065	0
217	20230809	154900	1343475835	4065	4065	4065	4065	0
218	20230809	154800	1343475835	4065	4065	4065	4065	0
219	20230809	154700	1343475835	4065	4065	4065	4065	0
220	20230809	154600	1343475835	4065	4065	4065	4065	0
221	20230809	154500	1343475835	4065	4065	4065	4065	0
222	20230809	154400	1343475835	4065	4065	4065	4065	0
223	20230809	154300	1343475835	4065	4065	4065	4065	0
224	20230809	154200	1343475835	4065	4065	4065	4065	0
225	20230809	154100	1343475835	4065	4065	4065	4065	0
226	20230809	154000	1343475835	4065	4065	4065	4065	0
227	20230809	153900	1343475835	4065	4065	4065	4065	0
228	20230809	153800	1343475835	4065	4065	4065	4065	0
229	20230809	153700	1343475835	4065	4065	4065	4065	0
230	20230809	153600	1343475835	4065	4065	4065	4065	0
231	20230809	153500	1343475835	4065	4065	4065	4065	0
232	20230809	153400	1343475835	4065	4065	4065	4065	0
233	20230809	153300	1343475835	4065	4065	4065	4065	0
234	20230809	153200	1343475835	4065	4065	4065	4065	0
235	20230809	153100	1343475835	4065	4065	4065	4065	0
236	20230809	153000	1343475835	4065	4065	4065	4065	4716
237	20230809	152900	1324305295	4065	4065	4065	4065	0
238	20230809	152800	1324305295	4065	4065	4065	4065	0
239	20230809	152700	1324305295	4065	4065	4065	4065	0
240	20230809	152600	1324305295	4065	4065	4065	4065	0
241	20230809	152500	1324305295	4065	4065	4065	4065	0
242	20230809	152400	1324305295	4065	4065	4065	4065	0
243	20230809	152300	1324305295	4065	4065	4065	4065	0
244	20230809	152200	1324305295	4065	4065	4065	4065	0
245	20230809	152100	1324305295	4065	4065	4065	4065	0
246	20230809	152000	1324305295	4065	4065	4065	4065	0
247	20230809	151900	1324305295	4065	4060	4065	4055	857
248	20230809	151800	1320828650	4065	4065	4065	4065	33
249	20230809	151700	1320694505	4065	4060	4065	4055	666
250	20230809	151600	1317990515	4055	4060	4060	4055	2062
251	20230809	151500	1309619160	4070	4060	4070	4060	249
252	20230809	151400	1308607840	4060	4060	4060	4060	500
253	20230809	151300	1306577840	4070	4070	4070	4070	37
254	20230809	151200	1306427250	4060	4060	4060	4060	300
255	20230809	151100	1305209250	4060	4060	4060	4060	24
256	20230809	151000	1305111810	4060	4060	4060	4060	0
257	20230809	150900	1305111810	4060	4060	4060	4060	0
258	20230809	150800	1305111810	4060	4060	4060	4060	0
259	20230809	150700	1305111810	4060	4060	4060	4060	0
260	20230809	150600	1305111810	4060	4060	4060	4060	0
261	20230809	150500	1305111810	4060	4060	4060	4060	0
262	20230809	150400	1305111810	4060	4060	4060	4060	0
263	20230809	150300	1305111810	4060	4060	4060	4060	0
264	20230809	150200	1305111810	4060	4060	4060	4060	0
265	20230809	150100	1305111810	4060	4060	4060	4060	0
266	20230809	150000	1305111810	4060	4060	4060	4060	500
267	20230809	145900	1303081810	4060	4060	4060	4060	0
268	20230809	145800	1303081810	4060	4070	4070	4060	2
269	20230809	145700	1303073680	4070	4070	4070	4070	5
270	20230809	145600	1303053330	4070	4070	4070	4070	0
271	20230809	145500	1303053330	4070	4060	4070	4060	101
272	20230809	145400	1302643260	4060	4060	4060	4060	200
273	20230809	145300	1301831260	4070	4070	4070	4070	0
274	20230809	145200	1301831260	4070	4070	4070	4070	0
275	20230809	145100	1301831260	4070	4070	4070	4070	0
276	20230809	145000	1301831260	4070	4070	4070	4070	0
277	20230809	144900	1301831260	4070	4070	4070	4070	0
278	20230809	144800	1301831260	4070	4070	4070	4070	426
279	20230809	144700	1300097440	4065	4065	4065	4065	0
280	20230809	144600	1300097440	4065	4060	4065	4060	3450
281	20230809	144500	1286090190	4055	4055	4055	4055	50
282	20230809	144400	1285887440	4055	4055	4055	4055	200
283	20230809	144300	1285076440	4060	4060	4060	4060	200
284	20230809	144200	1284264440	4060	4060	4060	4060	229
285	20230809	144100	1283334700	4055	4060	4060	4055	456
286	20230809	144000	1281483350	4045	4045	4045	4045	0
287	20230809	143900	1281483350	4045	4045	4045	4045	50
288	20230809	143800	1281281100	4060	4060	4060	4060	1
289	20230809	143700	1281277040	4060	4060	4060	4060	0
290	20230809	143600	1281277040	4060	4060	4060	4060	0
291	20230809	143500	1281277040	4060	4060	4060	4060	5
292	20230809	143400	1281256740	4060	4055	4060	4055	541
293	20230809	143300	1279062980	4045	4045	4045	4045	1493
294	20230809	143200	1273023795	4040	4040	4040	4040	0
295	20230809	143100	1273023795	4040	4050	4060	4030	42701
296	20230809	143000	1100473455	4050	4050	4050	4050	502
297	20230809	142900	1098440355	4050	4060	4060	4050	1577
298	20230809	142800	1092043120	4065	4065	4065	4065	300
299	20230809	142700	1090823620	4065	4065	4065	4065	103
300	20230809	142600	1090404925	4075	4075	4075	4075	100
301	20230809	142500	1089997425	4070	4070	4070	4070	0
302	20230809	142400	1089997425	4070	4070	4070	4070	0
303	20230809	142300	1089997425	4070	4070	4070	4070	0
304	20230809	142200	1089997425	4070	4055	4070	4055	615
305	20230809	142100	1087495305	4055	4055	4055	4055	0
306	20230809	142000	1087495305	4055	4055	4055	4055	0
307	20230809	141900	1087495305	4055	4055	4055	4055	10
308	20230809	141800	1087454755	4060	4060	4060	4060	10
309	20230809	141700	1087414155	4070	4070	4070	4070	0
310	20230809	141600	1087414155	4070	4070	4070	4070	12
311	20230809	141500	1087365315	4070	4070	4070	4070	0
312	20230809	141400	1087365315	4070	4070	4070	4070	0
313	20230809	141300	1087365315	4070	4070	4070	4070	0
314	20230809	141200	1087365315	4070	4070	4070	4070	0
315	20230809	141100	1087365315	4070	4070	4070	4070	3
316	20230809	141000	1087353105	4060	4060	4060	4060	495
317	20230809	140900	1085343405	4075	4075	4075	4075	0
318	20230809	140800	1085343405	4075	4070	4075	4070	509
319	20230809	140700	1083271765	4070	4070	4070	4070	0
320	20230809	140600	1083271765	4070	4070	4070	4070	0
321	20230809	140500	1083271765	4070	4070	4070	4070	1000
322	20230809	140400	1079201765	4065	4065	4065	4065	635
323	20230809	140300	1076620490	4060	4060	4060	4060	3178
324	20230809	140200	1063717810	4070	4070	4070	4060	1032
325	20230809	140100	1059517790	4060	4070	4070	4060	1233
326	20230809	140000	1054510810	4075	4070	4075	4070	1003
327	20230809	135900	1050428585	4075	4075	4075	4075	0
328	20230809	135800	1050428585	4075	4075	4075	4075	500
329	20230809	135700	1048391085	4075	4075	4075	4075	508
330	20230809	135600	1046320985	4080	4080	4080	4080	2
331	20230809	135500	1046312825	4075	4080	4080	4075	74
332	20230809	135400	1046011265	4080	4080	4080	4080	0
333	20230809	135300	1046011265	4080	4075	4080	4070	412
334	20230809	135200	1044331875	4060	4065	4065	4055	9535
335	20230809	135100	1005626600	4070	4070	4070	4070	0
336	20230809	135000	1005626600	4070	4070	4070	4070	0
337	20230809	134900	1005626600	4070	4070	4070	4070	1078
338	20230809	134800	1001239140	4070	4075	4075	4070	836
339	20230809	134700	997833505	4080	4085	4085	4080	1194
340	20230809	134600	992961015	4095	4090	4095	4090	230
341	20230809	134500	992019740	4085	4085	4090	4085	2805
342	20230809	134400	980558815	4085	4080	4090	4080	763
343	20230809	134300	977445535	4080	4080	4080	4080	223
344	20230809	134200	976535695	4080	4080	4080	4080	0
345	20230809	134100	976535695	4080	4080	4080	4080	100
346	20230809	134000	976127695	4080	4080	4080	4080	62
347	20230809	133900	975874735	4080	4090	4090	4080	997
348	20230809	133800	971798425	4090	4090	4090	4090	0
349	20230809	133700	971798425	4090	4090	4090	4090	111
350	20230809	133600	971344435	4090	4090	4090	4090	0
351	20230809	133500	971344435	4090	4090	4090	4090	0
352	20230809	133400	971344435	4090	4090	4090	4090	0
353	20230809	133300	971344435	4090	4090	4090	4090	0
354	20230809	133200	971344435	4090	4090	4090	4090	0
355	20230809	133100	971344435	4090	4090	4090	4090	618
356	20230809	133000	968816815	4095	4095	4095	4095	0
357	20230809	132900	968816815	4095	4095	4095	4095	67
358	20230809	132800	968542450	4095	4095	4095	4095	0
359	20230809	132700	968542450	4095	4095	4095	4095	150
360	20230809	132600	967928200	4080	4080	4080	4080	0
361	20230809	132500	967928200	4080	4085	4085	4080	200
362	20230809	132400	967111700	4085	4085	4085	4085	20
363	20230809	132300	967030000	4095	4095	4095	4095	1
364	20230809	132200	967025905	4095	4095	4095	4095	8
365	20230809	132100	966993145	4090	4090	4090	4090	364
366	20230809	132000	965504385	4080	4085	4085	4080	134
367	20230809	131900	964957570	4085	4085	4085	4085	50
368	20230809	131800	964753320	4085	4085	4090	4085	1283
369	20230809	131700	959511190	4085	4085	4085	4085	58
370	20230809	131600	959274260	4085	4085	4085	4085	673
371	20230809	131500	956525055	4085	4085	4085	4085	4
372	20230809	131400	956508715	4090	4090	4090	4090	86
373	20230809	131300	956156975	4090	4090	4090	4090	5
374	20230809	131200	956136525	4090	4090	4090	4090	10
375	20230809	131100	956095625	4100	4100	4100	4100	0
376	20230809	131000	956095625	4100	4100	4100	4100	0
377	20230809	130900	956095625	4100	4100	4100	4100	10
378	20230809	130800	956054625	4095	4085	4095	4085	540
379	20230809	130700	953843935	4085	4090	4090	4085	3048
380	20230809	130600	941382615	4085	4085	4085	4085	10
381	20230809	130500	941341765	4085	4085	4085	4085	290
382	20230809	130400	940157115	4085	4070	4085	4070	2805
383	20230809	130300	928700235	4065	4065	4065	4065	501
384	20230809	130200	926663670	4065	4085	4085	4065	2602
385	20230809	130100	916086500	4070	4070	4070	4070	806
386	20230809	130000	912806080	4070	4085	4085	4070	1344
387	20230809	125900	907331575	4075	4085	4085	4075	394
388	20230809	125800	905724085	4090	4075	4090	4075	1800
389	20230809	125700	898373445	4080	4070	4080	4070	94
390	20230809	125600	897990845	4055	4060	4060	4055	148
391	20230809	125500	897390100	4070	4055	4070	4055	1739
392	20230809	125400	890320750	4060	4085	4085	4060	495
393	20230809	125300	888311000	4065	4075	4075	4065	3613
394	20230809	125200	873599635	4075	4065	4080	4065	83
395	20230809	125100	873262200	4085	4065	4085	4065	1154
396	20230809	125000	868571170	4065	4080	4080	4065	89
397	20230809	124900	868209130	4075	4090	4090	4075	1024
398	20230809	124800	864030705	4080	4065	4080	4060	2623
399	20230809	124700	853352280	4075	4100	4100	4075	3151
400	20230809	124600	840496150	4100	4090	4100	4085	4281
401	20230809	124500	822969690	4090	4090	4090	4090	202
402	20230809	124400	822143510	4085	4070	4085	4070	5441
403	20230809	124300	799955450	4070	4065	4070	4060	998
404	20230809	124200	795898880	4070	4070	4070	4070	0
405	20230809	124100	795898880	4070	4065	4070	4065	498
406	20230809	124000	793874410	4070	4070	4070	4065	150
407	20230809	123900	793263945	4070	4070	4070	4070	31
408	20230809	123800	793137775	4060	4060	4070	4060	3029
409	20230809	123700	780839935	4070	4070	4070	4060	271
410	20230809	123600	779737745	4075	4075	4075	4070	512
411	20230809	123500	777653545	4075	4065	4075	4060	3075
412	20230809	123400	765153930	4060	4055	4060	4055	2028
413	20230809	123300	756920255	4050	4050	4050	4050	0
414	20230809	123200	756920255	4050	4050	4050	4050	20
415	20230809	123100	756839255	4050	4050	4050	4050	0
416	20230809	123000	756839255	4050	4055	4060	4050	344
417	20230809	122900	755443820	4050	4050	4050	4050	0
418	20230809	122800	755443820	4050	4050	4050	4050	0
419	20230809	122700	755443820	4050	4050	4050	4050	0
420	20230809	122600	755443820	4050	4050	4050	4050	500
421	20230809	122500	753418820	4045	4045	4045	4045	634
422	20230809	122400	750854290	4040	4045	4055	4035	3057
423	20230809	122300	738508660	4040	4040	4040	4040	0
424	20230809	122200	738508660	4040	4040	4040	4040	0
425	20230809	122100	738508660	4040	4055	4055	4040	2000
426	20230809	122000	730424360	4055	4050	4055	4050	190
427	20230809	121900	729653960	4050	4050	4050	4050	0
428	20230809	121800	729653960	4050	4050	4050	4050	0
429	20230809	121700	729653960	4050	4050	4050	4050	0
430	20230809	121600	729653960	4050	4050	4050	4050	0
431	20230809	121500	729653960	4050	4050	4050	4050	1
432	20230809	121400	729649910	4060	4060	4060	4060	10
433	20230809	121300	729609310	4060	4060	4060	4060	120
434	20230809	121200	729122110	4060	4060	4060	4060	25
435	20230809	121100	729020610	4060	4050	4060	4050	730
436	20230809	121000	726058385	4050	4050	4050	4050	25
437	20230809	120900	725957135	4055	4055	4055	4055	0
438	20230809	120800	725957135	4055	4045	4055	4045	310
439	20230809	120700	724703085	4045	4045	4045	4045	0
440	20230809	120600	724703085	4045	4045	4045	4045	0
441	20230809	120500	724703085	4045	4045	4045	4045	393
442	20230809	120400	723113400	4055	4055	4055	4055	0
443	20230809	120300	723113400	4055	4055	4055	4055	0
444	20230809	120200	723113400	4055	4055	4055	4055	0
445	20230809	120100	723113400	4055	4055	4055	4055	0
446	20230809	120000	723113400	4055	4055	4055	4055	125
447	20230809	115900	722606525	4055	4060	4060	4055	1222
448	20230809	115800	717645285	4060	4060	4060	4060	50
449	20230809	115700	717442285	4060	4060	4060	4060	15
450	20230809	115600	717381385	4065	4065	4070	4065	9896
451	20230809	115500	677151140	4065	4065	4065	4065	9283
452	20230809	115400	639415745	4065	4060	4065	4060	20
453	20230809	115300	639334520	4060	4060	4060	4060	1050
454	20230809	115200	635071520	4055	4055	4055	4055	91
455	20230809	115100	634702515	4045	4045	4045	4045	0
456	20230809	115000	634702515	4045	4050	4055	4045	3535
457	20230809	114900	620385740	4050	4050	4050	4050	16
458	20230809	114800	620320940	4050	4050	4050	4050	0
459	20230809	114700	620320940	4050	4050	4050	4050	15
460	20230809	114600	620260190	4050	4055	4055	4050	315
461	20230809	114500	618983220	4045	4050	4050	4045	306
462	20230809	114400	617743995	4050	4050	4050	4050	16
463	20230809	114300	617679195	4050	4050	4050	4050	0
464	20230809	114200	617679195	4050	4050	4050	4050	15
465	20230809	114100	617618445	4060	4055	4060	4055	71
466	20230809	114000	617330535	4060	4050	4060	4050	2295
467	20230809	113900	608015130	4045	4045	4045	4045	312
468	20230809	113800	606753090	4040	4040	4040	4040	16
469	20230809	113700	606688450	4040	4045	4045	4040	67
470	20230809	113600	606417755	4045	4045	4045	4045	0
471	20230809	113500	606417755	4045	4045	4045	4045	16
472	20230809	113400	606353035	4045	4045	4045	4045	26
473	20230809	113300	606247865	4045	4045	4050	4045	649
474	20230809	113200	603621640	4040	4040	4040	4040	573
475	20230809	113100	601306720	4040	4040	4040	4040	0
476	20230809	113000	601306720	4040	4040	4040	4040	16
477	20230809	112900	601242080	4050	4060	4060	4050	986
478	20230809	112800	597247410	4060	4045	4060	4045	957
479	20230809	112700	593365000	4050	4040	4050	4040	701
480	20230809	112600	590526880	4030	4030	4030	4030	15
481	20230809	112500	590466430	4035	4030	4035	4030	19
482	20230809	112400	590389845	4035	4030	4035	4030	150
483	20230809	112300	589784645	4030	4030	4030	4030	15
484	20230809	112200	589724195	4030	4030	4030	4030	1120
485	20230809	112100	585210595	4030	4030	4030	4030	66
486	20230809	112000	584944615	4030	4030	4030	4030	15
487	20230809	111900	584884165	4040	4040	4040	4040	618
488	20230809	111800	582387445	4045	4040	4045	4035	927
489	20230809	111700	578637930	4040	4040	4040	4040	10
490	20230809	111600	578597530	4035	4025	4035	4025	126
491	20230809	111500	578089280	4030	4025	4030	4025	100
492	20230809	111400	577686530	4025	4025	4030	4025	245
493	20230809	111300	576699430	4020	4025	4025	4020	116
494	20230809	111200	576233100	4025	4025	4025	4025	322
495	20230809	111100	574937050	4020	4015	4020	4015	846
496	20230809	111000	571536240	4005	4005	4005	4005	0
497	20230809	110900	571536240	4005	4005	4010	4005	25
498	20230809	110800	571436110	4005	3995	4005	3995	32
499	20230809	110700	571308110	3995	3990	3995	3990	11975
500	20230809	110600	523527685	3990	3990	3990	3990	16
501	20230809	110500	523463845	4000	4000	4000	4000	1533
502	20230809	110400	517331845	4000	4005	4005	4000	2214
503	20230809	110300	508473320	4010	4010	4015	4010	337
504	20230809	110200	507121700	4010	4010	4010	4010	17
505	20230809	110100	507053530	4015	4005	4015	4005	304
506	20230809	110000	505833120	4005	4005	4005	4005	0
507	20230809	105900	505833120	4005	4010	4015	4005	928
508	20230809	105800	502110470	4020	4025	4025	4015	3312
509	20230809	105700	488804240	4025	4030	4040	4025	129
510	20230809	105600	488284520	4040	4045	4045	4030	40
511	20230809	105500	488122950	4045	4030	4045	4030	301
512	20230809	105400	486908090	4030	4035	4035	4015	424
513	20230809	105300	485197670	4030	4010	4030	4010	3448
514	20230809	105200	471331470	4005	4025	4025	4005	4291
515	20230809	105100	454109660	4025	4020	4025	4020	28
516	20230809	105000	453997035	4035	4040	4040	4005	3993
517	20230809	104900	437914530	4040	4050	4050	4040	134
518	20230809	104800	437372450	4055	4045	4055	3995	9855
519	20230809	104700	397737295	3995	4040	4040	3995	6073
520	20230809	104600	373405610	4035	4035	4035	4035	1100
521	20230809	104500	368967110	4035	4035	4050	4035	1407
522	20230809	104400	363277210	4035	4050	4050	4030	814
523	20230809	104300	359987635	4030	4040	4040	4030	5193
524	20230809	104200	339043565	4040	4045	4045	4040	1015
525	20230809	104100	334942610	4050	4050	4050	4050	1000
526	20230809	104000	330892610	4040	4050	4050	4040	116
527	20230809	103900	330422970	4050	4050	4050	4040	1263
528	20230809	103800	325316090	4060	4065	4065	4055	445
529	20230809	103700	323511260	4065	4055	4065	4055	1348
530	20230809	103600	318041925	4055	4035	4055	4035	882
531	20230809	103500	314474100	4035	4035	4035	4035	16
532	20230809	103400	314409540	4045	4045	4045	4040	285
533	20230809	103300	313256765	4045	4040	4045	4040	501
534	20230809	103200	311231135	4035	4035	4035	4035	100
535	20230809	103100	310827635	4035	4025	4035	4025	3399
536	20230809	103000	297122020	4025	4015	4025	4015	16
537	20230809	102900	297057770	4015	4015	4015	4015	0
538	20230809	102800	297057770	4015	4015	4015	4015	15
539	20230809	102700	296997545	4015	4015	4015	4015	16
540	20230809	102600	296933305	4015	4020	4020	4015	30
541	20230809	102500	296812815	4020	4020	4020	4020	92
542	20230809	102400	296442975	4020	4020	4020	4020	734
543	20230809	102300	293492295	4020	4025	4025	4020	1417
544	20230809	102200	287789200	4025	4025	4025	4025	7
545	20230809	102100	287761025	4025	4025	4025	4025	52
546	20230809	102000	287551725	4025	4025	4025	4025	69
547	20230809	101900	287274000	4030	4030	4030	4030	19
548	20230809	101800	287197430	4035	4030	4040	4030	543
549	20230809	101700	285004260	4030	4030	4030	4030	230
550	20230809	101600	284077360	4020	4035	4035	4020	42
551	20230809	101500	283908240	4035	4010	4035	4010	583
552	20230809	101400	281561695	4010	4010	4010	4010	44
553	20230809	101300	281385255	4010	4010	4010	4010	26
554	20230809	101200	281280995	4010	4010	4010	4010	0
555	20230809	101100	281280995	4010	4010	4010	4010	3682
556	20230809	101000	266516175	4010	4005	4010	4005	137
557	20230809	100900	265967015	4000	4005	4005	4000	553
558	20230809	100800	263752330	4000	4000	4000	4000	25
559	20230809	100700	263652330	4005	4005	4005	4005	500
560	20230809	100600	261649830	4005	4005	4005	4005	16
561	20230809	100500	261585750	4020	4020	4020	4020	2
562	20230809	100400	261577710	4005	4015	4015	4005	36
563	20230809	100300	261433330	4015	3995	4015	3995	2557
564	20230809	100200	251176025	3995	4000	4005	3995	327
565	20230809	100100	249868015	4005	4005	4005	3995	137
566	20230809	100000	249319480	4005	4005	4005	4005	509
567	20230809	095900	247280935	4005	4005	4005	4005	17
568	20230809	095800	247212850	4005	4005	4010	4005	5
569	20230809	095700	247192820	3995	4015	4015	3995	17
570	20230809	095600	247124865	4015	4000	4015	3995	34
571	20230809	095500	246988935	4005	4005	4005	4005	5
572	20230809	095400	246968910	4005	3990	4005	3990	385
573	20230809	095300	245427210	3990	3995	4000	3990	2173
574	20230809	095200	236748510	3985	3985	3985	3985	15
575	20230809	095100	236688735	3995	3985	3995	3985	19
576	20230809	095000	236613000	3990	3990	3990	3990	1472
577	20230809	094900	230739720	3990	4010	4010	3990	2305
578	20230809	094800	221539010	4005	4005	4020	4005	1024
579	20230809	094700	217429195	4005	3985	4005	3985	362
580	20230809	094600	215982620	3985	3990	3990	3985	259
581	20230809	094500	214950495	3985	3990	3995	3985	22
582	20230809	094400	214862790	3985	3995	3995	3985	439
583	20230809	094300	213109135	4000	4000	4000	4000	180
584	20230809	094200	212389135	4000	3995	4000	3985	2598
585	20230809	094100	201998260	3990	3995	4000	3990	400
586	20230809	094000	200400500	3995	3985	3995	3985	165
587	20230809	093900	199742175	3985	3975	3985	3970	1169
588	20230809	093800	195090175	3975	3980	3985	3975	1022
589	20230809	093700	191024885	3975	3970	3975	3970	467
590	20230809	093600	189170170	3970	3960	3970	3960	1623
591	20230809	093500	182731375	3960	3950	3960	3950	25
592	20230809	093400	182632525	3950	3950	3950	3950	100
593	20230809	093300	182237525	3950	3960	3960	3950	16
594	20230809	093200	182174315	3955	3950	3955	3950	41
595	20230809	093100	182012360	3950	3955	3955	3950	17
596	20230809	093000	181945205	3955	3950	3955	3950	77
597	20230809	092900	181641005	3955	3955	3955	3950	663
598	20230809	092800	179019135	3945	3950	3950	3945	680
599	20230809	092700	176333215	3950	3950	3950	3950	136
600	20230809	092600	175796015	3950	3950	3950	3950	15
601	20230809	092500	175736765	3945	3945	3945	3945	1015
602	20230809	092400	171732590	3955	3950	3955	3950	2892
603	20230809	092300	160308950	3950	3950	3960	3950	197
604	20230809	092200	159530780	3950	3950	3950	3950	2081
605	20230809	092100	151310830	3950	3950	3950	3950	15
606	20230809	092000	151251580	3945	3935	3945	3935	1100
607	20230809	091900	146913100	3935	3935	3935	3935	319
608	20230809	091800	145657835	3935	3930	3935	3930	136
609	20230809	091700	145123305	3935	3935	3935	3935	912
610	20230809	091600	141534585	3945	3945	3945	3935	2083
611	20230809	091500	133326605	3945	3950	3950	3940	343
612	20230809	091400	131975000	3950	3950	3955	3950	6341
613	20230809	091300	106925190	3950	3955	3955	3935	10800
614	20230809	091200	64404065	3955	3955	3955	3955	400
615	20230809	091100	62822065	3955	3945	3955	3945	782
616	20230809	091000	59730180	3950	3950	3950	3950	85
617	20230809	090900	59394430	3950	3940	3950	3940	1408
618	20230809	090800	53839615	3940	3945	3945	3935	1976
619	20230809	090700	46056660	3945	3950	3950	3945	1650
620	20230809	090600	39546580	3965	3950	3965	3950	19
621	20230809	090500	39471515	3950	3960	3960	3950	1629
622	20230809	090400	33034280	3955	3945	3975	3945	190
623	20230809	090300	32283250	3965	3945	3965	3945	2027
624	20230809	090200	24275815	3940	3980	3980	3940	4887
625	20230809	090100	4950000	3985	3970	3985	3970	375
626	20230809	090000	3458395	3970	3970	3970	3970	856