KissMeData/033290/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	190900	1472856705	4990	4990	4990	4990	6597
3	20230811	190800	1472856705	4990	4990	4990	4990	0
4	20230811	190700	1472856705	4990	4990	4990	4990	0
5	20230811	190600	1472856705	4990	4990	4990	4990	0
6	20230811	190500	1472856705	4990	4990	4990	4990	0
7	20230811	190400	1472856705	4990	4990	4990	4990	0
8	20230811	190300	1472856705	4990	4990	4990	4990	0
9	20230811	190200	1472856705	4990	4990	4990	4990	0
10	20230811	190100	1472856705	4990	4990	4990	4990	0
11	20230811	190000	1472856705	4990	4990	4990	4990	0
12	20230811	185900	1472856705	4990	4990	4990	4990	0
13	20230811	185800	1472856705	4990	4990	4990	4990	0
14	20230811	185700	1472856705	4990	4990	4990	4990	0
15	20230811	185600	1472856705	4990	4990	4990	4990	0
16	20230811	185500	1472856705	4990	4990	4990	4990	0
17	20230811	185400	1472856705	4990	4990	4990	4990	0
18	20230811	185300	1472856705	4990	4990	4990	4990	0
19	20230811	185200	1472856705	4990	4990	4990	4990	0
20	20230811	185100	1472856705	4990	4990	4990	4990	0
21	20230811	185000	1472856705	4990	4990	4990	4990	0
22	20230811	184900	1472856705	4990	4990	4990	4990	0
23	20230811	184800	1472856705	4990	4990	4990	4990	0
24	20230811	184700	1472856705	4990	4990	4990	4990	0
25	20230811	184600	1472856705	4990	4990	4990	4990	0
26	20230811	184500	1472856705	4990	4990	4990	4990	0
27	20230811	184400	1472856705	4990	4990	4990	4990	0
28	20230811	184300	1472856705	4990	4990	4990	4990	0
29	20230811	184200	1472856705	4990	4990	4990	4990	0
30	20230811	184100	1472856705	4990	4990	4990	4990	0
31	20230811	184000	1472856705	4990	4990	4990	4990	0
32	20230811	183900	1472856705	4990	4990	4990	4990	6597
33	20230811	183800	1472856705	4990	4990	4990	4990	0
34	20230811	183700	1472856705	4990	4990	4990	4990	0
35	20230811	183600	1472856705	4990	4990	4990	4990	0
36	20230811	183500	1472856705	4990	4990	4990	4990	0
37	20230811	183400	1472856705	4990	4990	4990	4990	0
38	20230811	183300	1472856705	4990	4990	4990	4990	0
39	20230811	183200	1472856705	4990	4990	4990	4990	0
40	20230811	183100	1472856705	4990	4990	4990	4990	0
41	20230811	183000	1472856705	4990	4990	4990	4990	0
42	20230811	182900	1472856705	4990	4990	4990	4990	0
43	20230811	182800	1472856705	4990	4990	4990	4990	0
44	20230811	182700	1472856705	4990	4990	4990	4990	0
45	20230811	182600	1472856705	4990	4990	4990	4990	0
46	20230811	182500	1472856705	4990	4990	4990	4990	0
47	20230811	182400	1472856705	4990	4990	4990	4990	0
48	20230811	182300	1472856705	4990	4990	4990	4990	0
49	20230811	182200	1472856705	4990	4990	4990	4990	0
50	20230811	182100	1472856705	4990	4990	4990	4990	0
51	20230811	182000	1472856705	4990	4990	4990	4990	0
52	20230811	181900	1472856705	4990	4990	4990	4990	0
53	20230811	181800	1472856705	4990	4990	4990	4990	0
54	20230811	181700	1472856705	4990	4990	4990	4990	0
55	20230811	181600	1472856705	4990	4990	4990	4990	0
56	20230811	181500	1472856705	4990	4990	4990	4990	0
57	20230811	181400	1472856705	4990	4990	4990	4990	0
58	20230811	181300	1472856705	4990	4990	4990	4990	0
59	20230811	181200	1472856705	4990	4990	4990	4990	0
60	20230811	181100	1472856705	4990	4990	4990	4990	0
61	20230811	181000	1472856705	4990	4990	4990	4990	0
62	20230811	180900	1472856705	4990	4990	4990	4990	6597
63	20230811	180800	1472856705	4990	4990	4990	4990	0
64	20230811	180700	1472856705	4990	4990	4990	4990	0
65	20230811	180600	1472856705	4990	4990	4990	4990	0
66	20230811	180500	1472856705	4990	4990	4990	4990	0
67	20230811	180400	1472856705	4990	4990	4990	4990	0
68	20230811	180300	1472856705	4990	4990	4990	4990	0
69	20230811	180200	1472856705	4990	4990	4990	4990	0
70	20230811	180100	1472856705	4990	4990	4990	4990	0
71	20230811	180000	1472856705	4990	4990	4990	4990	0
72	20230811	175900	1472856705	4990	4990	4990	4990	0
73	20230811	175800	1472856705	4990	4990	4990	4990	0
74	20230811	175700	1472856705	4990	4990	4990	4990	0
75	20230811	175600	1472856705	4990	4990	4990	4990	0
76	20230811	175500	1472856705	4990	4990	4990	4990	0
77	20230811	175400	1472856705	4990	4990	4990	4990	0
78	20230811	175300	1472856705	4990	4990	4990	4990	0
79	20230811	175200	1472856705	4990	4990	4990	4990	0
80	20230811	175100	1472856705	4990	4990	4990	4990	0
81	20230811	175000	1472856705	4990	4990	4990	4990	0
82	20230811	174900	1472856705	4990	4990	4990	4990	0
83	20230811	174800	1472856705	4990	4990	4990	4990	0
84	20230811	174700	1472856705	4990	4990	4990	4990	0
85	20230811	174600	1472856705	4990	4990	4990	4990	0
86	20230811	174500	1472856705	4990	4990	4990	4990	0
87	20230811	174400	1472856705	4990	4990	4990	4990	0
88	20230811	174300	1472856705	4990	4990	4990	4990	0
89	20230811	174200	1472856705	4990	4990	4990	4990	0
90	20230811	174100	1472856705	4990	4990	4990	4990	0
91	20230811	174000	1472856705	4990	4990	4990	4990	0
92	20230811	173900	1472856705	4990	4990	4990	4990	6597
93	20230811	173800	1472856705	4990	4990	4990	4990	0
94	20230811	173700	1472856705	4990	4990	4990	4990	0
95	20230811	173600	1472856705	4990	4990	4990	4990	0
96	20230811	173500	1472856705	4990	4990	4990	4990	0
97	20230811	173400	1472856705	4990	4990	4990	4990	0
98	20230811	173300	1472856705	4990	4990	4990	4990	0
99	20230811	173200	1472856705	4990	4990	4990	4990	0
100	20230811	173100	1472856705	4990	4990	4990	4990	0
101	20230811	173000	1472856705	4990	4990	4990	4990	0
102	20230811	172900	1472856705	4990	4990	4990	4990	0
103	20230811	172800	1472856705	4990	4990	4990	4990	0
104	20230811	172700	1472856705	4990	4990	4990	4990	0
105	20230811	172600	1472856705	4990	4990	4990	4990	0
106	20230811	172500	1472856705	4990	4990	4990	4990	0
107	20230811	172400	1472856705	4990	4990	4990	4990	0
108	20230811	172300	1472856705	4990	4990	4990	4990	0
109	20230811	172200	1472856705	4990	4990	4990	4990	0
110	20230811	172100	1472856705	4990	4990	4990	4990	0
111	20230811	172000	1472856705	4990	4990	4990	4990	0
112	20230811	171900	1472856705	4990	4990	4990	4990	0
113	20230811	171800	1472856705	4990	4990	4990	4990	0
114	20230811	171700	1472856705	4990	4990	4990	4990	0
115	20230811	171600	1472856705	4990	4990	4990	4990	0
116	20230811	171500	1472856705	4990	4990	4990	4990	0
117	20230811	171400	1472856705	4990	4990	4990	4990	0
118	20230811	171300	1472856705	4990	4990	4990	4990	0
119	20230811	171200	1472856705	4990	4990	4990	4990	0
120	20230811	171100	1472856705	4990	4990	4990	4990	0
121	20230811	171000	1472856705	4990	4990	4990	4990	0
122	20230811	170900	1472856705	4990	4990	4990	4990	6597
123	20230811	170800	1472856705	4990	4990	4990	4990	0
124	20230811	170700	1472856705	4990	4990	4990	4990	0
125	20230811	170600	1472856705	4990	4990	4990	4990	0
126	20230811	170500	1472856705	4990	4990	4990	4990	0
127	20230811	170400	1472856705	4990	4990	4990	4990	0
128	20230811	170300	1472856705	4990	4990	4990	4990	0
129	20230811	170200	1472856705	4990	4990	4990	4990	0
130	20230811	170100	1472856705	4990	4990	4990	4990	0
131	20230811	170000	1472856705	4990	4990	4990	4990	0
132	20230811	165900	1472856705	4990	4990	4990	4990	0
133	20230811	165800	1472856705	4990	4990	4990	4990	0
134	20230811	165700	1472856705	4990	4990	4990	4990	0
135	20230811	165600	1472856705	4990	4990	4990	4990	0
136	20230811	165500	1472856705	4990	4990	4990	4990	0
137	20230811	165400	1472856705	4990	4990	4990	4990	0
138	20230811	165300	1472856705	4990	4990	4990	4990	0
139	20230811	165200	1472856705	4990	4990	4990	4990	0
140	20230811	165100	1472856705	4990	4990	4990	4990	0
141	20230811	165000	1472856705	4990	4990	4990	4990	0
142	20230811	164900	1472856705	4990	4990	4990	4990	0
143	20230811	164800	1472856705	4990	4990	4990	4990	0
144	20230811	164700	1472856705	4990	4990	4990	4990	0
145	20230811	164600	1472856705	4990	4990	4990	4990	0
146	20230811	164500	1472856705	4990	4990	4990	4990	0
147	20230811	164400	1472856705	4990	4990	4990	4990	0
148	20230811	164300	1472856705	4990	4990	4990	4990	0
149	20230811	164200	1472856705	4990	4990	4990	4990	0
150	20230811	164100	1472856705	4990	4990	4990	4990	0
151	20230811	164000	1472856705	4990	4990	4990	4990	0
152	20230811	163900	1472856705	4990	4990	4990	4990	6597
153	20230811	163800	1472856705	4990	4990	4990	4990	0
154	20230811	163700	1472856705	4990	4990	4990	4990	0
155	20230811	163600	1472856705	4990	4990	4990	4990	0
156	20230811	163500	1472856705	4990	4990	4990	4990	0
157	20230811	163400	1472856705	4990	4990	4990	4990	0
158	20230811	163300	1472856705	4990	4990	4990	4990	0
159	20230811	163200	1472856705	4990	4990	4990	4990	0
160	20230811	163100	1472856705	4990	4990	4990	4990	0
161	20230811	163000	1472856705	4990	4990	4990	4990	0
162	20230811	162900	1472856705	4990	4990	4990	4990	0
163	20230811	162800	1472856705	4990	4990	4990	4990	0
164	20230811	162700	1472856705	4990	4990	4990	4990	0
165	20230811	162600	1472856705	4990	4990	4990	4990	0
166	20230811	162500	1472856705	4990	4990	4990	4990	0
167	20230811	162400	1472856705	4990	4990	4990	4990	0
168	20230811	162300	1472856705	4990	4990	4990	4990	0
169	20230811	162200	1472856705	4990	4990	4990	4990	0
170	20230811	162100	1472856705	4990	4990	4990	4990	0
171	20230811	162000	1472856705	4990	4990	4990	4990	0
172	20230811	161900	1472856705	4990	4990	4990	4990	0
173	20230811	161800	1472856705	4990	4990	4990	4990	0
174	20230811	161700	1472856705	4990	4990	4990	4990	0
175	20230811	161600	1472856705	4990	4990	4990	4990	0
176	20230811	161500	1472856705	4990	4990	4990	4990	0
177	20230811	161400	1472856705	4990	4990	4990	4990	0
178	20230811	161300	1472856705	4990	4990	4990	4990	0
179	20230811	161200	1472856705	4990	4990	4990	4990	0
180	20230811	161100	1472856705	4990	4990	4990	4990	0
181	20230811	161000	1472856705	4990	4990	4990	4990	0
182	20230811	160900	1472856705	4990	4990	4990	4990	6597
183	20230811	160800	1472856705	4990	4990	4990	4990	0
184	20230811	160700	1472856705	4990	4990	4990	4990	0
185	20230811	160600	1472856705	4990	4990	4990	4990	0
186	20230811	160500	1472856705	4990	4990	4990	4990	0
187	20230811	160400	1472856705	4990	4990	4990	4990	0
188	20230811	160300	1472856705	4990	4990	4990	4990	0
189	20230811	160200	1472856705	4990	4990	4990	4990	0
190	20230811	160100	1472856705	4990	4990	4990	4990	0
191	20230811	160000	1472856705	4990	4990	4990	4990	0
192	20230811	155900	1472856705	4990	4990	4990	4990	0
193	20230811	155800	1472856705	4990	4990	4990	4990	0
194	20230811	155700	1472856705	4990	4990	4990	4990	0
195	20230811	155600	1472856705	4990	4990	4990	4990	0
196	20230811	155500	1472856705	4990	4990	4990	4990	0
197	20230811	155400	1472856705	4990	4990	4990	4990	0
198	20230811	155300	1472856705	4990	4990	4990	4990	0
199	20230811	155200	1472856705	4990	4990	4990	4990	0
200	20230811	155100	1472856705	4990	4990	4990	4990	0
201	20230811	155000	1472856705	4990	4990	4990	4990	0
202	20230811	154900	1472856705	4990	4990	4990	4990	0
203	20230811	154800	1472856705	4990	4990	4990	4990	0
204	20230811	154700	1472856705	4990	4990	4990	4990	0
205	20230811	154600	1472856705	4990	4990	4990	4990	0
206	20230811	154500	1472856705	4990	4990	4990	4990	0
207	20230811	154400	1472856705	4990	4990	4990	4990	0
208	20230811	154300	1472856705	4990	4990	4990	4990	0
209	20230811	154200	1472856705	4990	4990	4990	4990	0
210	20230811	154100	1472856705	4990	4990	4990	4990	0
211	20230811	154000	1472856705	4990	4990	4990	4990	0
212	20230811	153900	1472856705	4990	4990	4990	4990	6597
213	20230811	153800	1472856705	4990	4990	4990	4990	0
214	20230811	153700	1472856705	4990	4990	4990	4990	0
215	20230811	153600	1472856705	4990	4990	4990	4990	0
216	20230811	153500	1472856705	4990	4990	4990	4990	0
217	20230811	153400	1472856705	4990	4990	4990	4990	0
218	20230811	153300	1472856705	4990	4990	4990	4990	0
219	20230811	153200	1472856705	4990	4990	4990	4990	0
220	20230811	153100	1472856705	4990	4990	4990	4990	0
221	20230811	153000	1472856705	4990	4990	4990	4990	6597
222	20230811	152900	1439937675	4965	4965	4965	4965	0
223	20230811	152800	1439937675	4965	4965	4965	4965	0
224	20230811	152700	1439937675	4965	4965	4965	4965	0
225	20230811	152600	1439937675	4965	4965	4965	4965	0
226	20230811	152500	1439937675	4965	4965	4965	4965	0
227	20230811	152400	1439937675	4965	4965	4965	4965	0
228	20230811	152300	1439937675	4965	4965	4965	4965	0
229	20230811	152200	1439937675	4965	4965	4965	4965	0
230	20230811	152100	1439937675	4965	4965	4965	4965	0
231	20230811	152000	1439937675	4965	4965	4965	4965	0
232	20230811	151900	1439937675	4965	4960	4965	4955	2090
233	20230811	151800	1429573560	4955	4955	4960	4955	68
234	20230811	151700	1429236355	4960	4960	4960	4955	109
235	20230811	151600	1428695725	4955	4960	4960	4955	5
236	20230811	151500	1428670935	4960	4960	4960	4955	99
237	20230811	151400	1428179930	4960	4955	4960	4950	100
238	20230811	151300	1427684410	4955	4955	4955	4945	2887
239	20230811	151200	1413396060	4960	4960	4960	4955	85
240	20230811	151100	1412974870	4960	4955	4960	4950	2750
241	20230811	151000	1399349920	4960	4960	4960	4960	759
242	20230811	150900	1395585280	4960	4960	4960	4960	1
243	20230811	150800	1395580320	4965	4965	4965	4960	21
244	20230811	150700	1395476060	4965	4955	4965	4955	54
245	20230811	150600	1395208300	4965	4955	4965	4955	362
246	20230811	150500	1393414580	4955	4955	4955	4955	181
247	20230811	150400	1392517725	4955	4955	4955	4950	1307
248	20230811	150300	1386041790	4950	4960	4960	4950	364
249	20230811	150200	1384238100	4960	4960	4960	4960	1717
250	20230811	150100	1375721780	4965	4965	4965	4965	11
251	20230811	150000	1375667165	4965	4965	4965	4965	265
252	20230811	145900	1374351440	4975	4965	4975	4965	42
253	20230811	145800	1374142500	4975	4975	4975	4970	10
254	20230811	145700	1374092770	4975	4975	4975	4965	5
255	20230811	145600	1374067905	4980	4975	4980	4965	3490
256	20230811	145500	1356731095	4980	4975	4980	4975	82
257	20230811	145400	1356323135	4975	4975	4975	4975	210
258	20230811	145300	1355278385	4975	4970	4975	4970	130
259	20230811	145200	1354631640	4975	4975	4975	4975	141
260	20230811	145100	1353930165	4975	4980	4980	4975	537
261	20230811	145000	1351258390	4980	4975	4980	4975	578
262	20230811	144900	1348382835	4980	4980	4980	4980	3
263	20230811	144800	1348367895	4980	4980	4980	4975	1511
264	20230811	144700	1340843690	4980	4985	4985	4980	1240
265	20230811	144600	1334668480	4980	4980	4980	4980	1
266	20230811	144500	1334663500	4980	4980	4980	4980	6
267	20230811	144400	1334633620	4985	4985	4985	4985	103
268	20230811	144300	1334120165	4985	4985	4985	4985	1
269	20230811	144200	1334115180	4985	4980	4985	4980	52
270	20230811	144100	1333856215	4985	4985	4985	4985	307
271	20230811	144000	1332325820	4985	4980	4985	4980	2
272	20230811	143900	1332315855	4985	4980	4985	4980	214
273	20230811	143800	1331250085	4980	4985	4985	4980	103
274	20230811	143700	1330736640	4985	4985	4990	4985	234
275	20230811	143600	1329569385	4990	4990	4990	4990	10
276	20230811	143500	1329519485	4985	4990	4990	4985	62
277	20230811	143400	1329210115	4990	4990	4990	4990	20
278	20230811	143300	1329110315	4990	4990	4990	4990	1
279	20230811	143200	1329105325	4990	4990	4990	4990	50
280	20230811	143100	1328855825	4990	4980	4990	4980	5
281	20230811	143000	1328830900	4990	4980	4990	4980	69
282	20230811	142900	1328487220	4990	4975	4990	4975	12
283	20230811	142800	1328427505	4990	4990	4990	4990	1
284	20230811	142700	1328422515	4990	4990	4990	4990	0
285	20230811	142600	1328422515	4990	4975	4990	4975	235
286	20230811	142500	1327253325	4975	4985	4985	4975	556
287	20230811	142400	1324486665	4985	4980	4985	4975	1217
288	20230811	142300	1318428985	4990	4980	4990	4980	501
289	20230811	142200	1315933995	4985	4985	4985	4985	52
290	20230811	142100	1315674775	4985	4980	4985	4980	232
291	20230811	142000	1314518395	4975	4980	4980	4975	691
292	20230811	141900	1311080465	4980	4980	4980	4980	30
293	20230811	141800	1310931065	4980	4980	4980	4980	30
294	20230811	141700	1310781665	4980	4980	4980	4980	51
295	20230811	141600	1310527685	4975	4975	4975	4975	0
296	20230811	141500	1310527685	4975	4980	4980	4975	155
297	20230811	141400	1309756185	4980	4975	4980	4975	190
298	20230811	141300	1308810835	4980	4980	4980	4980	1
299	20230811	141200	1308805855	4980	4980	4980	4980	169
300	20230811	141100	1307964235	4980	4980	4980	4980	1
301	20230811	141000	1307959255	4975	4975	4975	4975	10
302	20230811	140900	1307909505	4980	4980	4980	4980	2
303	20230811	140800	1307899545	4975	4975	4975	4975	250
304	20230811	140700	1306655795	4980	4980	4980	4980	1001
305	20230811	140600	1301670815	4980	4980	4980	4980	10
306	20230811	140500	1301621015	4975	4975	4975	4975	445
307	20230811	140400	1299407140	4975	4975	4975	4975	142
308	20230811	140300	1298700690	4975	4975	4975	4975	56
309	20230811	140200	1298422090	4975	4975	4975	4975	1
310	20230811	140100	1298417115	4975	4970	4975	4970	247
311	20230811	140000	1297189480	4970	4970	4970	4970	50
312	20230811	135900	1296940980	4975	4975	4980	4975	1025
313	20230811	135800	1291836700	4975	4980	4980	4975	120
314	20230811	135700	1291239155	4975	4975	4975	4975	72
315	20230811	135600	1290880955	4980	4980	4980	4980	0
316	20230811	135500	1290880955	4980	4970	4980	4970	175
317	20230811	135400	1290011095	4965	4965	4965	4965	142
318	20230811	135300	1289306065	4970	4965	4970	4965	32
319	20230811	135200	1289147175	4970	4965	4970	4965	29
320	20230811	135100	1289003140	4970	4970	4970	4970	1
321	20230811	135000	1288998170	4980	4970	4980	4970	485
322	20230811	134900	1286587710	4980	4970	4980	4970	118
323	20230811	134800	1286001230	4980	4980	4980	4980	1
324	20230811	134700	1285996250	4970	4970	4970	4970	945
325	20230811	134600	1281299600	4975	4975	4975	4975	153
326	20230811	134500	1280538425	4980	4975	4980	4975	54
327	20230811	134400	1280269735	4975	4975	4975	4975	120
328	20230811	134300	1279672735	4975	4975	4975	4975	669
329	20230811	134200	1276344460	4975	4980	4980	4975	272
330	20230811	134100	1274990865	4980	4980	4985	4980	1079
331	20230811	134000	1269617440	4985	4980	4985	4975	501
332	20230811	133900	1267123160	4985	4985	4985	4985	8
333	20230811	133800	1267083280	4985	4985	4985	4985	0
334	20230811	133700	1267083280	4985	4980	4985	4980	120
335	20230811	133600	1266485180	4980	4980	4980	4980	746
336	20230811	133500	1262770100	4980	4980	4980	4980	20
337	20230811	133400	1262670500	4980	4980	4980	4980	21
338	20230811	133300	1262565920	4980	4980	4980	4980	107
339	20230811	133200	1262033060	4980	4980	4980	4980	541
340	20230811	133100	1259338880	4980	4975	4980	4975	6
341	20230811	133000	1259309025	4975	4975	4980	4975	1327
342	20230811	132900	1252706700	4980	4980	4980	4980	103
343	20230811	132800	1252193760	4980	4985	4985	4980	373
344	20230811	132700	1250335680	4980	4985	4990	4980	8799
345	20230811	132600	1206512895	4990	4990	4990	4990	152
346	20230811	132500	1205754415	4990	4990	4990	4990	1
347	20230811	132400	1205749425	4990	4990	4990	4990	20
348	20230811	132300	1205649625	4990	4985	4990	4985	187
349	20230811	132200	1204717420	4985	4990	4990	4985	202
350	20230811	132100	1203709825	4985	4990	4990	4985	859
351	20230811	132000	1199424705	4990	4990	4990	4990	1
352	20230811	131900	1199419715	4990	4990	4990	4990	0
353	20230811	131800	1199419715	4990	4990	4990	4990	2
354	20230811	131700	1199409735	4990	4985	4990	4985	67
355	20230811	131600	1199075735	4990	4990	4990	4985	122
356	20230811	131500	1198467160	4990	4990	4990	4990	1
357	20230811	131400	1198462170	4985	4990	4990	4985	2
358	20230811	131300	1198452195	4990	4990	4990	4990	1
359	20230811	131200	1198447205	4985	4990	4990	4985	49
360	20230811	131100	1198202935	4985	4985	4985	4985	73
361	20230811	131000	1197839030	4985	4985	4990	4985	786
362	20230811	130900	1193920330	4985	4990	4990	4985	586
363	20230811	130800	1190999115	4985	4985	4985	4985	1000
364	20230811	130700	1186014115	4985	4985	4985	4985	522
365	20230811	130600	1183411945	4985	4985	4985	4985	1067
366	20230811	130500	1178092950	4990	4985	4990	4985	101
367	20230811	130400	1177588965	4985	4985	4985	4985	412
368	20230811	130300	1175535145	4985	4985	4985	4985	0
369	20230811	130200	1175535145	4985	4985	4985	4985	0
370	20230811	130100	1175535145	4985	4985	4985	4985	327
371	20230811	130000	1173905050	4985	4985	4985	4985	100
372	20230811	125900	1173406550	4985	4985	4985	4985	500
373	20230811	125800	1170914050	4985	4985	4985	4985	450
374	20230811	125700	1168670800	4980	4980	4980	4980	1
375	20230811	125600	1168665820	4985	4990	4990	4985	127
376	20230811	125500	1168032715	4985	4985	4985	4985	129
377	20230811	125400	1167389650	4985	4985	4985	4985	465
378	20230811	125300	1165071625	4990	4990	4990	4990	2
379	20230811	125200	1165061645	4990	4990	4990	4990	51
380	20230811	125100	1164807155	4985	4985	4985	4985	46
381	20230811	125000	1164577845	4985	4990	4990	4980	312
382	20230811	124900	1163021530	4990	4990	4990	4990	1
383	20230811	124800	1163016540	4990	4990	4990	4990	0
384	20230811	124700	1163016540	4990	4990	4990	4985	3257
385	20230811	124600	1146776695	4995	4995	4995	4995	1
386	20230811	124500	1146771700	4990	4995	4995	4990	27
387	20230811	124400	1146636930	4990	4990	4990	4990	0
388	20230811	124300	1146636930	4990	4995	4995	4990	1106
389	20230811	124200	1141112560	4990	4990	4990	4990	0
390	20230811	124100	1141112560	4990	4990	4990	4990	122
391	20230811	124000	1140503780	4990	4990	4990	4990	137
392	20230811	123900	1139820150	4990	4990	4990	4990	165
393	20230811	123800	1138996800	4990	4990	4990	4990	2
394	20230811	123700	1138986820	4995	4995	4995	4995	0
395	20230811	123600	1138986820	4995	4995	4995	4995	95
396	20230811	123500	1138512295	4995	4990	4995	4990	226
397	20230811	123400	1137384550	4990	4990	4990	4990	56
398	20230811	123300	1137105110	4990	4990	4990	4990	22
399	20230811	123200	1136995330	4995	4995	4995	4995	0
400	20230811	123100	1136995330	4995	4995	4995	4995	529
401	20230811	123000	1134352975	4995	4995	4995	4995	82
402	20230811	122900	1133943385	4995	4995	4995	4995	125
403	20230811	122800	1133319010	4995	4995	4995	4995	0
404	20230811	122700	1133319010	4995	4995	4995	4995	123
405	20230811	122600	1132704625	4995	4995	4995	4995	20
406	20230811	122500	1132604725	4995	4995	4995	4995	1
407	20230811	122400	1132599730	4980	4980	4980	4980	20
408	20230811	122300	1132500130	4995	4995	4995	4995	1
409	20230811	122200	1132495135	4995	4995	4995	4995	1
410	20230811	122100	1132490140	4990	4995	4995	4990	1108
411	20230811	122000	1126960690	4965	4990	4990	4965	5600
412	20230811	121900	1099093095	4990	4990	4990	4990	455
413	20230811	121800	1096822645	4990	4990	4990	4990	20
414	20230811	121700	1096722845	4995	4995	4995	4990	374
415	20230811	121600	1094854965	4995	4995	5000	4995	200
416	20230811	121500	1093855940	5010	5010	5010	5000	4249
417	20230811	121400	1072572270	5000	5000	5000	5000	1598
418	20230811	121300	1064582270	5000	4995	5000	4995	229
419	20230811	121200	1063437415	4995	4990	4995	4990	981
420	20230811	121100	1058540755	4990	4990	4990	4990	12
421	20230811	121000	1058480875	4990	4990	4990	4990	0
422	20230811	120900	1058480875	4990	4990	4990	4990	150
423	20230811	120800	1057732375	4985	4985	4985	4985	436
424	20230811	120700	1055558915	4985	4985	4985	4985	78
425	20230811	120600	1055170085	4980	4980	4980	4980	0
426	20230811	120500	1055170085	4980	4985	4985	4980	4
427	20230811	120400	1055150160	4985	4985	4985	4985	10
428	20230811	120300	1055100310	4985	4985	4985	4985	5
429	20230811	120200	1055075385	4985	4980	4985	4980	237
430	20230811	120100	1053894340	4990	4985	4990	4985	143
431	20230811	120000	1053180870	4985	4980	4985	4980	504
432	20230811	115900	1050669785	4980	4980	4980	4980	9
433	20230811	115800	1050624965	4980	4980	4980	4980	90
434	20230811	115700	1050176765	4980	4980	4980	4980	64
435	20230811	115600	1049858045	4975	4975	4975	4975	385
436	20230811	115500	1047942670	4975	4970	4975	4970	240
437	20230811	115400	1046748675	4975	4975	4975	4975	1
438	20230811	115300	1046743700	4975	4975	4975	4975	360
439	20230811	115200	1044952700	4975	4970	4975	4970	842
440	20230811	115100	1040767955	4975	4975	4975	4975	1
441	20230811	115000	1040762980	4970	4970	4970	4970	0
442	20230811	114900	1040762980	4970	4975	4975	4970	848
443	20230811	114800	1036545810	4975	4975	4975	4975	0
444	20230811	114700	1036545810	4975	4980	4980	4975	507
445	20230811	114600	1034023180	4980	4980	4980	4980	1
446	20230811	114500	1034018200	4980	4980	4980	4980	8
447	20230811	114400	1033978360	4980	4985	4990	4980	30
448	20230811	114300	1033828805	4985	4980	4985	4980	249
449	20230811	114200	1032588780	4980	4975	4980	4975	1613
450	20230811	114100	1024556060	4975	4975	4975	4975	16
451	20230811	114000	1024476460	4970	4970	4970	4970	0
452	20230811	113900	1024476460	4970	4970	4970	4970	20
453	20230811	113800	1024377060	4965	4965	4965	4965	0
454	20230811	113700	1024377060	4965	4975	4975	4965	11
455	20230811	113600	1024322345	4975	4970	4975	4970	146
456	20230811	113500	1023596145	4970	4970	4975	4970	187
457	20230811	113400	1022666745	4970	4970	4970	4970	803
458	20230811	113300	1018675835	4970	4970	4975	4970	1289
459	20230811	113200	1012269500	4975	4980	4980	4975	1009
460	20230811	113100	1007249715	4980	4980	4980	4980	5
461	20230811	113000	1007224815	4980	4975	4980	4975	74
462	20230811	112900	1006856300	4980	4980	4980	4980	0
463	20230811	112800	1006856300	4980	4975	4980	4975	58
464	20230811	112700	1006567730	4975	4975	4980	4975	7
465	20230811	112600	1006532880	4980	4980	4980	4980	0
466	20230811	112500	1006532880	4980	4980	4980	4980	3
467	20230811	112400	1006517940	4975	4970	4975	4970	706
468	20230811	112300	1003006505	4965	4965	4970	4965	120
469	20230811	112200	1002410135	4970	4970	4970	4970	544
470	20230811	112100	999706455	4970	4970	4975	4965	1797
471	20230811	112000	990775785	4965	4965	4965	4965	35
472	20230811	111900	990602010	4965	4970	4970	4965	1470
473	20230811	111800	983296790	4975	4975	4975	4975	10
474	20230811	111700	983247040	4975	4975	4975	4975	1
475	20230811	111600	983242065	4975	4975	4975	4975	5
476	20230811	111500	983217190	4970	4970	4970	4970	302
477	20230811	111400	981716250	4975	4975	4980	4975	1673
478	20230811	111300	973392575	4980	4990	4990	4980	946
479	20230811	111200	968681485	4990	4985	4990	4985	2
480	20230811	111100	968671510	4990	4985	4990	4985	2
481	20230811	111000	968661535	4990	4985	4990	4985	382
482	20230811	110900	966757260	4985	4990	4990	4985	2
483	20230811	110800	966747285	4985	4985	4985	4985	1163
484	20230811	110700	960949730	4980	4985	4985	4980	401
485	20230811	110600	958950750	4980	4985	4985	4980	6
486	20230811	110500	958920845	4980	4980	4980	4980	284
487	20230811	110400	957506525	4980	4980	4980	4980	258
488	20230811	110300	956221685	4980	4980	4980	4980	1711
489	20230811	110200	947700905	4985	4985	4985	4985	1
490	20230811	110100	947695920	4985	4985	4985	4985	0
491	20230811	110000	947695920	4985	4985	4985	4980	1041
492	20230811	105900	942511695	4980	4985	4985	4980	157
493	20230811	105800	941729830	4985	4985	4985	4985	44
494	20230811	105700	941510490	4985	4985	4985	4985	0
495	20230811	105600	941510490	4985	4985	4985	4985	0
496	20230811	105500	941510490	4985	4990	4990	4980	2322
497	20230811	105400	929945440	4985	4985	4985	4985	100
498	20230811	105300	929446940	4995	4995	4995	4995	1084
499	20230811	105200	924032360	4995	4995	4995	4995	0
500	20230811	105100	924032360	4995	4990	4995	4990	341
501	20230811	105000	922330765	4985	4985	4985	4985	1407
502	20230811	104900	915316870	4985	4990	4995	4985	142
503	20230811	104800	914608425	4990	4985	4990	4985	459
504	20230811	104700	912318535	4985	4985	4985	4985	462
505	20230811	104600	910015465	4985	4985	4985	4985	220
506	20230811	104500	908918765	4985	4990	4990	4985	1288
507	20230811	104400	902498055	4995	4990	4995	4990	528
508	20230811	104300	899862855	4990	4990	4990	4990	1384
509	20230811	104200	892956695	4995	4995	4995	4995	989
510	20230811	104100	888016640	4995	5000	5000	4995	1335
511	20230811	104000	881344860	5010	5000	5010	5000	12
512	20230811	103900	881284800	5010	5010	5010	5010	0
513	20230811	103800	881284800	5010	5000	5010	5000	57
514	20230811	103700	880999730	5000	5000	5010	5000	972
515	20230811	103600	876139630	5000	5000	5000	5000	3
516	20230811	103500	876124630	5010	5000	5010	5000	1056
517	20230811	103400	870844130	5000	5000	5000	5000	1136
518	20230811	103300	865164130	5000	5020	5020	5000	101
519	20230811	103200	864659110	5020	5020	5020	5010	134
520	20230811	103100	863987320	5010	5000	5010	5000	239
521	20230811	103000	862792300	5010	5010	5010	5000	402
522	20230811	102900	860779900	5010	5010	5010	5010	1
523	20230811	102800	860774890	5010	5020	5020	5010	1325
524	20230811	102700	854134260	5020	5020	5020	5020	131
525	20230811	102600	853476640	5020	5030	5030	5020	22
526	20230811	102500	853366180	5030	5030	5030	5030	1000
527	20230811	102400	848336180	5030	5010	5030	5010	492
528	20230811	102300	845868690	5020	5020	5020	5020	164
529	20230811	102200	845045410	5020	5020	5020	5020	1040
530	20230811	102100	839824610	5010	5030	5030	5010	1802
531	20230811	102000	830785390	5030	5030	5030	5030	10
532	20230811	101900	830735090	5020	5010	5030	5010	123
533	20230811	101800	830117100	5020	5020	5020	5020	302
534	20230811	101700	828601060	5010	5010	5010	5010	394
535	20230811	101600	826627120	5010	5010	5010	5000	925
536	20230811	101500	821994870	5010	5010	5010	5010	568
537	20230811	101400	819149190	5000	5010	5010	5000	128
538	20230811	101300	818508990	5000	5010	5010	5000	1808
539	20230811	101200	809466060	5020	5020	5020	5020	234
540	20230811	101100	808291380	5020	5020	5020	5020	1239
541	20230811	101000	802071600	5040	5040	5040	5030	2442
542	20230811	100900	789788310	5040	5040	5040	5040	1105
543	20230811	100800	784219110	5040	5040	5040	5040	1403
544	20230811	100700	777147990	5040	5040	5040	5030	3560
545	20230811	100600	759219590	5040	5030	5040	5030	2444
546	20230811	100500	746912630	5030	5040	5040	5030	2797
547	20230811	100400	732833020	5040	5040	5040	5030	907
548	20230811	100300	728268790	5040	5030	5040	5030	184
549	20230811	100200	727342780	5040	5040	5040	5040	36
550	20230811	100100	727161340	5040	5030	5040	5030	1695
551	20230811	100000	718632260	5030	5020	5030	5020	301
552	20230811	095900	717120000	5020	5020	5030	5020	258
553	20230811	095800	715824820	5020	5020	5030	5020	1862
554	20230811	095700	706477560	5020	5020	5030	5020	369
555	20230811	095600	704625010	5020	5020	5020	5010	1083
556	20230811	095500	699188360	5030	5030	5040	5020	4220
557	20230811	095400	677970170	5040	5030	5050	5030	5404
558	20230811	095300	650733190	5030	5030	5040	5020	2598
559	20230811	095200	637654110	5030	5030	5030	5020	783
560	20230811	095100	633720220	5040	5010	5040	5010	11149
561	20230811	095000	577655400	5020	5000	5020	4995	5730
562	20230811	094900	548952120	5000	5000	5000	5000	1047
563	20230811	094800	543717120	5000	5000	5000	5000	730
564	20230811	094700	540067120	5000	4995	5000	4995	1266
565	20230811	094600	533737625	5000	4990	5000	4985	2999
566	20230811	094500	518760335	4990	4990	4990	4975	2397
567	20230811	094400	506803070	4990	4965	4990	4965	2115
568	20230811	094300	496283950	4965	4965	4965	4965	214
569	20230811	094200	495221440	4970	4980	4980	4970	6289
570	20230811	094100	463929505	4980	5010	5010	4980	3593
571	20230811	094000	446011795	4995	5020	5020	4995	1667
572	20230811	093900	437680725	5000	5000	5020	5000	1396
573	20230811	093800	430685055	5010	5010	5010	4990	1806
574	20230811	093700	421652780	5000	4985	5010	4985	6783
575	20230811	093600	387765480	4990	4980	4990	4980	1670
576	20230811	093500	379440730	4980	4985	4985	4980	2863
577	20230811	093400	365177670	4985	4955	4985	4955	16476
578	20230811	093300	283357315	4955	4950	4955	4950	620
579	20230811	093200	280288305	4955	4945	4955	4945	754
580	20230811	093100	276558300	4950	4950	4955	4950	1555
581	20230811	093000	268860970	4950	4950	4950	4945	1591
582	20230811	092900	260985740	4950	4950	4955	4950	717
583	20230811	092800	257436515	4955	4955	4955	4950	1048
584	20230811	092700	252247810	4950	4955	4955	4945	94
585	20230811	092600	251782775	4955	4945	4955	4945	155
586	20230811	092500	251015290	4950	4945	4955	4945	2641
587	20230811	092400	237930710	4955	4945	4955	4945	2367
588	20230811	092300	226214315	4950	4950	4950	4940	358
589	20230811	092200	224442405	4940	4950	4955	4940	969
590	20230811	092100	219652295	4960	4960	4960	4945	1510
591	20230811	092000	212174210	4960	4955	4960	4950	1476
592	20230811	091900	204853500	4960	4935	4960	4935	5299
593	20230811	091800	178653400	4935	4935	4935	4935	513
594	20230811	091700	176121745	4935	4935	4940	4935	1040
595	20230811	091600	170988355	4935	4930	4940	4925	1195
596	20230811	091500	165092300	4925	4910	4930	4910	8075
597	20230811	091400	125400170	4905	4910	4910	4905	29
598	20230811	091300	125257790	4905	4910	4910	4905	3715
599	20230811	091200	107017630	4910	4910	4910	4905	2137
600	20230811	091100	96524965	4910	4910	4910	4905	943
601	20230811	091000	91894900	4910	4900	4910	4900	4062
602	20230811	090900	71950970	4900	4900	4905	4900	1135
603	20230811	090800	66384065	4900	4900	4900	4900	738
604	20230811	090700	62767865	4890	4905	4905	4890	373
605	20230811	090600	60940445	4905	4905	4910	4890	560
606	20230811	090500	58195535	4890	4905	4910	4890	1464
607	20230811	090400	51032470	4905	4895	4910	4895	209
608	20230811	090300	50008060	4895	4900	4915	4895	4909
609	20230811	090200	25948330	4895	4880	4895	4865	2843
610	20230811	090100	12110560	4865	4880	4880	4855	768
611	20230811	090000	8367440	4880	4845	4880	4835	1725