KissMeData/050890/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	191800	861599045	4970	4970	4970	4970	3544
3	20230810	191700	861599045	4970	4970	4970	4970	0
4	20230810	191600	861599045	4970	4970	4970	4970	0
5	20230810	191500	861599045	4970	4970	4970	4970	0
6	20230810	191400	861599045	4970	4970	4970	4970	0
7	20230810	191300	861599045	4970	4970	4970	4970	0
8	20230810	191200	861599045	4970	4970	4970	4970	0
9	20230810	191100	861599045	4970	4970	4970	4970	0
10	20230810	191000	861599045	4970	4970	4970	4970	0
11	20230810	190900	861599045	4970	4970	4970	4970	0
12	20230810	190800	861599045	4970	4970	4970	4970	0
13	20230810	190700	861599045	4970	4970	4970	4970	0
14	20230810	190600	861599045	4970	4970	4970	4970	0
15	20230810	190500	861599045	4970	4970	4970	4970	0
16	20230810	190400	861599045	4970	4970	4970	4970	0
17	20230810	190300	861599045	4970	4970	4970	4970	0
18	20230810	190200	861599045	4970	4970	4970	4970	0
19	20230810	190100	861599045	4970	4970	4970	4970	0
20	20230810	190000	861599045	4970	4970	4970	4970	0
21	20230810	185900	861599045	4970	4970	4970	4970	0
22	20230810	185800	861599045	4970	4970	4970	4970	0
23	20230810	185700	861599045	4970	4970	4970	4970	0
24	20230810	185600	861599045	4970	4970	4970	4970	0
25	20230810	185500	861599045	4970	4970	4970	4970	0
26	20230810	185400	861599045	4970	4970	4970	4970	0
27	20230810	185300	861599045	4970	4970	4970	4970	0
28	20230810	185200	861599045	4970	4970	4970	4970	0
29	20230810	185100	861599045	4970	4970	4970	4970	0
30	20230810	185000	861599045	4970	4970	4970	4970	0
31	20230810	184900	861599045	4970	4970	4970	4970	0
32	20230810	184800	861599045	4970	4970	4970	4970	3544
33	20230810	184700	861599045	4970	4970	4970	4970	0
34	20230810	184600	861599045	4970	4970	4970	4970	0
35	20230810	184500	861599045	4970	4970	4970	4970	0
36	20230810	184400	861599045	4970	4970	4970	4970	0
37	20230810	184300	861599045	4970	4970	4970	4970	0
38	20230810	184200	861599045	4970	4970	4970	4970	0
39	20230810	184100	861599045	4970	4970	4970	4970	0
40	20230810	184000	861599045	4970	4970	4970	4970	0
41	20230810	183900	861599045	4970	4970	4970	4970	0
42	20230810	183800	861599045	4970	4970	4970	4970	0
43	20230810	183700	861599045	4970	4970	4970	4970	0
44	20230810	183600	861599045	4970	4970	4970	4970	0
45	20230810	183500	861599045	4970	4970	4970	4970	0
46	20230810	183400	861599045	4970	4970	4970	4970	0
47	20230810	183300	861599045	4970	4970	4970	4970	0
48	20230810	183200	861599045	4970	4970	4970	4970	0
49	20230810	183100	861599045	4970	4970	4970	4970	0
50	20230810	183000	861599045	4970	4970	4970	4970	0
51	20230810	182900	861599045	4970	4970	4970	4970	0
52	20230810	182800	861599045	4970	4970	4970	4970	0
53	20230810	182700	861599045	4970	4970	4970	4970	0
54	20230810	182600	861599045	4970	4970	4970	4970	0
55	20230810	182500	861599045	4970	4970	4970	4970	0
56	20230810	182400	861599045	4970	4970	4970	4970	0
57	20230810	182300	861599045	4970	4970	4970	4970	0
58	20230810	182200	861599045	4970	4970	4970	4970	0
59	20230810	182100	861599045	4970	4970	4970	4970	0
60	20230810	182000	861599045	4970	4970	4970	4970	0
61	20230810	181900	861599045	4970	4970	4970	4970	0
62	20230810	181800	861599045	4970	4970	4970	4970	3544
63	20230810	181700	861599045	4970	4970	4970	4970	0
64	20230810	181600	861599045	4970	4970	4970	4970	0
65	20230810	181500	861599045	4970	4970	4970	4970	0
66	20230810	181400	861599045	4970	4970	4970	4970	0
67	20230810	181300	861599045	4970	4970	4970	4970	0
68	20230810	181200	861599045	4970	4970	4970	4970	0
69	20230810	181100	861599045	4970	4970	4970	4970	0
70	20230810	181000	861599045	4970	4970	4970	4970	0
71	20230810	180900	861599045	4970	4970	4970	4970	0
72	20230810	180800	861599045	4970	4970	4970	4970	0
73	20230810	180700	861599045	4970	4970	4970	4970	0
74	20230810	180600	861599045	4970	4970	4970	4970	0
75	20230810	180500	861599045	4970	4970	4970	4970	0
76	20230810	180400	861599045	4970	4970	4970	4970	0
77	20230810	180300	861599045	4970	4970	4970	4970	0
78	20230810	180200	861599045	4970	4970	4970	4970	0
79	20230810	180100	861599045	4970	4970	4970	4970	0
80	20230810	180000	861599045	4970	4970	4970	4970	0
81	20230810	175900	861599045	4970	4970	4970	4970	0
82	20230810	175800	861599045	4970	4970	4970	4970	0
83	20230810	175700	861599045	4970	4970	4970	4970	0
84	20230810	175600	861599045	4970	4970	4970	4970	0
85	20230810	175500	861599045	4970	4970	4970	4970	0
86	20230810	175400	861599045	4970	4970	4970	4970	0
87	20230810	175300	861599045	4970	4970	4970	4970	0
88	20230810	175200	861599045	4970	4970	4970	4970	0
89	20230810	175100	861599045	4970	4970	4970	4970	0
90	20230810	175000	861599045	4970	4970	4970	4970	0
91	20230810	174900	861599045	4970	4970	4970	4970	0
92	20230810	174800	861599045	4970	4970	4970	4970	3544
93	20230810	174700	861599045	4970	4970	4970	4970	0
94	20230810	174600	861599045	4970	4970	4970	4970	0
95	20230810	174500	861599045	4970	4970	4970	4970	0
96	20230810	174400	861599045	4970	4970	4970	4970	0
97	20230810	174300	861599045	4970	4970	4970	4970	0
98	20230810	174200	861599045	4970	4970	4970	4970	0
99	20230810	174100	861599045	4970	4970	4970	4970	0
100	20230810	174000	861599045	4970	4970	4970	4970	0
101	20230810	173900	861599045	4970	4970	4970	4970	0
102	20230810	173800	861599045	4970	4970	4970	4970	0
103	20230810	173700	861599045	4970	4970	4970	4970	0
104	20230810	173600	861599045	4970	4970	4970	4970	0
105	20230810	173500	861599045	4970	4970	4970	4970	0
106	20230810	173400	861599045	4970	4970	4970	4970	0
107	20230810	173300	861599045	4970	4970	4970	4970	0
108	20230810	173200	861599045	4970	4970	4970	4970	0
109	20230810	173100	861599045	4970	4970	4970	4970	0
110	20230810	173000	861599045	4970	4970	4970	4970	0
111	20230810	172900	861599045	4970	4970	4970	4970	0
112	20230810	172800	861599045	4970	4970	4970	4970	0
113	20230810	172700	861599045	4970	4970	4970	4970	0
114	20230810	172600	861599045	4970	4970	4970	4970	0
115	20230810	172500	861599045	4970	4970	4970	4970	0
116	20230810	172400	861599045	4970	4970	4970	4970	0
117	20230810	172300	861599045	4970	4970	4970	4970	0
118	20230810	172200	861599045	4970	4970	4970	4970	0
119	20230810	172100	861599045	4970	4970	4970	4970	0
120	20230810	172000	861599045	4970	4970	4970	4970	0
121	20230810	171900	861599045	4970	4970	4970	4970	0
122	20230810	171800	861599045	4970	4970	4970	4970	3544
123	20230810	171700	861599045	4970	4970	4970	4970	0
124	20230810	171600	861599045	4970	4970	4970	4970	0
125	20230810	171500	861599045	4970	4970	4970	4970	0
126	20230810	171400	861599045	4970	4970	4970	4970	0
127	20230810	171300	861599045	4970	4970	4970	4970	0
128	20230810	171200	861599045	4970	4970	4970	4970	0
129	20230810	171100	861599045	4970	4970	4970	4970	0
130	20230810	171000	861599045	4970	4970	4970	4970	0
131	20230810	170900	861599045	4970	4970	4970	4970	0
132	20230810	170800	861599045	4970	4970	4970	4970	0
133	20230810	170700	861599045	4970	4970	4970	4970	0
134	20230810	170600	861599045	4970	4970	4970	4970	0
135	20230810	170500	861599045	4970	4970	4970	4970	0
136	20230810	170400	861599045	4970	4970	4970	4970	0
137	20230810	170300	861599045	4970	4970	4970	4970	0
138	20230810	170200	861599045	4970	4970	4970	4970	0
139	20230810	170100	861599045	4970	4970	4970	4970	0
140	20230810	170000	861599045	4970	4970	4970	4970	0
141	20230810	165900	861599045	4970	4970	4970	4970	0
142	20230810	165800	861599045	4970	4970	4970	4970	0
143	20230810	165700	861599045	4970	4970	4970	4970	0
144	20230810	165600	861599045	4970	4970	4970	4970	0
145	20230810	165500	861599045	4970	4970	4970	4970	0
146	20230810	165400	861599045	4970	4970	4970	4970	0
147	20230810	165300	861599045	4970	4970	4970	4970	0
148	20230810	165200	861599045	4970	4970	4970	4970	0
149	20230810	165100	861599045	4970	4970	4970	4970	0
150	20230810	165000	861599045	4970	4970	4970	4970	0
151	20230810	164900	861599045	4970	4970	4970	4970	0
152	20230810	164800	861599045	4970	4970	4970	4970	3544
153	20230810	164700	861599045	4970	4970	4970	4970	0
154	20230810	164600	861599045	4970	4970	4970	4970	0
155	20230810	164500	861599045	4970	4970	4970	4970	0
156	20230810	164400	861599045	4970	4970	4970	4970	0
157	20230810	164300	861599045	4970	4970	4970	4970	0
158	20230810	164200	861599045	4970	4970	4970	4970	0
159	20230810	164100	861599045	4970	4970	4970	4970	0
160	20230810	164000	861599045	4970	4970	4970	4970	0
161	20230810	163900	861599045	4970	4970	4970	4970	0
162	20230810	163800	861599045	4970	4970	4970	4970	0
163	20230810	163700	861599045	4970	4970	4970	4970	0
164	20230810	163600	861599045	4970	4970	4970	4970	0
165	20230810	163500	861599045	4970	4970	4970	4970	0
166	20230810	163400	861599045	4970	4970	4970	4970	0
167	20230810	163300	861599045	4970	4970	4970	4970	0
168	20230810	163200	861599045	4970	4970	4970	4970	0
169	20230810	163100	861599045	4970	4970	4970	4970	0
170	20230810	163000	861599045	4970	4970	4970	4970	0
171	20230810	162900	861599045	4970	4970	4970	4970	0
172	20230810	162800	861599045	4970	4970	4970	4970	0
173	20230810	162700	861599045	4970	4970	4970	4970	0
174	20230810	162600	861599045	4970	4970	4970	4970	0
175	20230810	162500	861599045	4970	4970	4970	4970	0
176	20230810	162400	861599045	4970	4970	4970	4970	0
177	20230810	162300	861599045	4970	4970	4970	4970	0
178	20230810	162200	861599045	4970	4970	4970	4970	0
179	20230810	162100	861599045	4970	4970	4970	4970	0
180	20230810	162000	861599045	4970	4970	4970	4970	0
181	20230810	161900	861599045	4970	4970	4970	4970	0
182	20230810	161800	861599045	4970	4970	4970	4970	3544
183	20230810	161700	861599045	4970	4970	4970	4970	0
184	20230810	161600	861599045	4970	4970	4970	4970	0
185	20230810	161500	861599045	4970	4970	4970	4970	0
186	20230810	161400	861599045	4970	4970	4970	4970	0
187	20230810	161300	861599045	4970	4970	4970	4970	0
188	20230810	161200	861599045	4970	4970	4970	4970	0
189	20230810	161100	861599045	4970	4970	4970	4970	0
190	20230810	161000	861599045	4970	4970	4970	4970	0
191	20230810	160900	861599045	4970	4970	4970	4970	0
192	20230810	160800	861599045	4970	4970	4970	4970	0
193	20230810	160700	861599045	4970	4970	4970	4970	0
194	20230810	160600	861599045	4970	4970	4970	4970	0
195	20230810	160500	861599045	4970	4970	4970	4970	0
196	20230810	160400	861599045	4970	4970	4970	4970	0
197	20230810	160300	861599045	4970	4970	4970	4970	0
198	20230810	160200	861599045	4970	4970	4970	4970	0
199	20230810	160100	861599045	4970	4970	4970	4970	0
200	20230810	160000	861599045	4970	4970	4970	4970	0
201	20230810	155900	861599045	4970	4970	4970	4970	0
202	20230810	155800	861599045	4970	4970	4970	4970	0
203	20230810	155700	861599045	4970	4970	4970	4970	0
204	20230810	155600	861599045	4970	4970	4970	4970	0
205	20230810	155500	861599045	4970	4970	4970	4970	0
206	20230810	155400	861599045	4970	4970	4970	4970	0
207	20230810	155300	861599045	4970	4970	4970	4970	0
208	20230810	155200	861599045	4970	4970	4970	4970	0
209	20230810	155100	861599045	4970	4970	4970	4970	0
210	20230810	155000	861599045	4970	4970	4970	4970	0
211	20230810	154900	861599045	4970	4970	4970	4970	0
212	20230810	154800	861599045	4970	4970	4970	4970	3544
213	20230810	154700	861599045	4970	4970	4970	4970	0
214	20230810	154600	861599045	4970	4970	4970	4970	0
215	20230810	154500	861599045	4970	4970	4970	4970	0
216	20230810	154400	861599045	4970	4970	4970	4970	0
217	20230810	154300	861599045	4970	4970	4970	4970	0
218	20230810	154200	861599045	4970	4970	4970	4970	0
219	20230810	154100	861599045	4970	4970	4970	4970	0
220	20230810	154000	861599045	4970	4970	4970	4970	0
221	20230810	153900	861599045	4970	4970	4970	4970	0
222	20230810	153800	861599045	4970	4970	4970	4970	0
223	20230810	153700	861599045	4970	4970	4970	4970	0
224	20230810	153600	861599045	4970	4970	4970	4970	0
225	20230810	153500	861599045	4970	4970	4970	4970	0
226	20230810	153400	861599045	4970	4970	4970	4970	0
227	20230810	153300	861599045	4970	4970	4970	4970	0
228	20230810	153200	861599045	4970	4970	4970	4970	0
229	20230810	153100	861599045	4970	4970	4970	4970	0
230	20230810	153000	861599045	4970	4970	4970	4970	3544
231	20230810	152900	843985365	4980	4980	4980	4980	0
232	20230810	152800	843985365	4980	4980	4980	4980	0
233	20230810	152700	843985365	4980	4980	4980	4980	0
234	20230810	152600	843985365	4980	4980	4980	4980	0
235	20230810	152500	843985365	4980	4980	4980	4980	0
236	20230810	152400	843985365	4980	4980	4980	4980	0
237	20230810	152300	843985365	4980	4980	4980	4980	0
238	20230810	152200	843985365	4980	4980	4980	4980	0
239	20230810	152100	843985365	4980	4980	4980	4980	0
240	20230810	152000	843985365	4980	4980	4980	4980	0
241	20230810	151900	843985365	4980	4975	4980	4975	1125
242	20230810	151800	838388460	4975	4975	4975	4975	395
243	20230810	151700	836423335	4980	4980	4980	4980	1
244	20230810	151600	836418355	4975	4975	4975	4975	336
245	20230810	151500	834746755	4975	4980	4980	4975	1025
246	20230810	151400	829647360	4975	4975	4975	4975	0
247	20230810	151300	829647360	4975	4975	4975	4975	107
248	20230810	151200	829115035	4980	4980	4980	4980	380
249	20230810	151100	827222635	4980	4980	4980	4980	411
250	20230810	151000	825175855	4980	4985	4985	4980	1866
251	20230810	150900	815883155	4985	4985	4985	4985	807
252	20230810	150800	811860260	4985	4985	4985	4980	393
253	20230810	150700	809902355	4985	4985	4985	4985	34
254	20230810	150600	809732865	4985	4985	4985	4985	148
255	20230810	150500	808995085	4985	4985	4985	4985	578
256	20230810	150400	806113755	4985	4985	4985	4985	0
257	20230810	150300	806113755	4985	4985	4985	4985	1
258	20230810	150200	806108770	4980	4980	4980	4980	3108
259	20230810	150100	790630930	4985	4985	4985	4985	0
260	20230810	150000	790630930	4985	4985	4985	4985	278
261	20230810	145900	789245100	4985	4985	4985	4985	0
262	20230810	145800	789245100	4985	4985	4985	4985	21
263	20230810	145700	789140415	4985	4985	4985	4985	483
264	20230810	145600	786732660	4985	4985	4985	4985	1300
265	20230810	145500	780252160	4990	4990	4990	4990	0
266	20230810	145400	780252160	4990	4990	4990	4990	60
267	20230810	145300	779952760	4990	4990	4990	4990	38
268	20230810	145200	779763140	4990	4990	4990	4990	1
269	20230810	145100	779758150	4990	4990	4990	4990	1
270	20230810	145000	779753160	4990	4990	4990	4990	0
271	20230810	144900	779753160	4990	4990	4990	4990	288
272	20230810	144800	778316040	4990	4990	4990	4990	600
273	20230810	144700	775322040	4990	4990	4990	4985	1447
274	20230810	144600	768102370	4990	4985	4990	4985	610
275	20230810	144500	765061430	4985	4985	4985	4985	1
276	20230810	144400	765056445	4980	4980	4980	4980	0
277	20230810	144300	765056445	4980	4985	4985	4980	2170
278	20230810	144200	754248400	4990	4985	4990	4985	221
279	20230810	144100	753146710	4985	4985	4985	4985	126
280	20230810	144000	752518600	4990	4990	4990	4990	0
281	20230810	143900	752518600	4990	4990	4990	4990	1
282	20230810	143800	752513610	4990	4990	4990	4990	10
283	20230810	143700	752463710	4990	4990	4990	4990	14
284	20230810	143600	752393850	4990	4990	4990	4990	0
285	20230810	143500	752393850	4990	4990	4990	4990	2
286	20230810	143400	752383870	4990	4985	4990	4985	4
287	20230810	143300	752363925	4985	4990	4990	4985	1401
288	20230810	143200	745379935	4985	4985	4985	4985	0
289	20230810	143100	745379935	4985	4985	4985	4985	1
290	20230810	143000	745374950	4985	4985	4985	4985	0
291	20230810	142900	745374950	4985	4985	4985	4985	102
292	20230810	142800	744866480	4985	4985	4985	4985	6
293	20230810	142700	744836570	4985	4985	4985	4985	200
294	20230810	142600	743839570	4985	4980	4985	4980	58
295	20230810	142500	743550690	4985	4985	4985	4985	22
296	20230810	142400	743441020	4985	4985	4985	4980	404
297	20230810	142300	741428580	4985	4985	4985	4985	300
298	20230810	142200	739933080	4985	4985	4985	4985	0
299	20230810	142100	739933080	4985	4985	4985	4985	99
300	20230810	142000	739439565	4985	4985	4985	4985	5
301	20230810	141900	739414640	4985	4985	4985	4985	2
302	20230810	141800	739404670	4980	4980	4980	4980	52
303	20230810	141700	739145710	4985	4980	4985	4975	1017
304	20230810	141600	734082165	4980	4980	4980	4975	1540
305	20230810	141500	726416565	4980	4975	4980	4975	280
306	20230810	141400	725023460	4975	4975	4975	4975	280
307	20230810	141300	723630460	4980	4975	4980	4975	12
308	20230810	141200	723570710	4980	4980	4980	4975	679
309	20230810	141100	720190180	4980	4980	4980	4980	170
310	20230810	141000	719343580	4980	4980	4980	4980	10
311	20230810	140900	719293780	4980	4980	4980	4980	10
312	20230810	140800	719243980	4980	4980	4980	4980	200
313	20230810	140700	718247980	4980	4980	4980	4980	2
314	20230810	140600	718238020	4980	4980	4980	4980	117
315	20230810	140500	717655360	4980	4980	4980	4980	100
316	20230810	140400	717157360	4980	4980	4980	4980	48
317	20230810	140300	716918320	4980	4980	4980	4980	9
318	20230810	140200	716873500	4980	4980	4980	4980	1726
319	20230810	140100	708278020	4980	4980	4980	4980	601
320	20230810	140000	705285040	4980	4980	4980	4980	1000
321	20230810	135900	700305040	4980	4980	4980	4980	589
322	20230810	135800	697371820	4980	4980	4980	4980	61
323	20230810	135700	697068040	4975	4975	4975	4975	500
324	20230810	135600	694580540	4975	4975	4975	4975	1
325	20230810	135500	694575565	4975	4975	4975	4975	0
326	20230810	135400	694575565	4975	4980	4980	4975	834
327	20230810	135300	690424745	4980	4980	4980	4980	50
328	20230810	135200	690175745	4980	4980	4980	4975	111
329	20230810	135100	689623060	4980	4980	4980	4980	30
330	20230810	135000	689473660	4985	4985	4985	4985	44
331	20230810	134900	689254320	4985	4985	4985	4985	0
332	20230810	134800	689254320	4985	4985	4985	4985	1
333	20230810	134700	689249335	4980	4980	4980	4980	1
334	20230810	134600	689244355	4980	4980	4980	4980	336
335	20230810	134500	687571075	4985	4985	4985	4985	0
336	20230810	134400	687571075	4985	4985	4985	4985	0
337	20230810	134300	687571075	4985	4985	4985	4985	2
338	20230810	134200	687561105	4980	4980	4980	4980	89
339	20230810	134100	687117885	4980	4980	4980	4980	67
340	20230810	134000	686784225	4980	4980	4980	4980	175
341	20230810	133900	685912725	4975	4975	4975	4975	367
342	20230810	133800	684086900	4980	4980	4980	4980	533
343	20230810	133700	681432560	4985	4985	4985	4985	0
344	20230810	133600	681432560	4985	4985	4985	4985	0
345	20230810	133500	681432560	4985	4985	4985	4985	0
346	20230810	133400	681432560	4985	4985	4985	4985	0
347	20230810	133300	681432560	4985	4985	4985	4985	9
348	20230810	133200	681387695	4985	4985	4985	4985	21
349	20230810	133100	681283010	4980	4980	4980	4980	143
350	20230810	133000	680570870	4980	4980	4980	4980	198
351	20230810	132900	679584830	4985	4985	4985	4985	0
352	20230810	132800	679584830	4985	4985	4985	4985	0
353	20230810	132700	679584830	4985	4985	4985	4985	0
354	20230810	132600	679584830	4985	4985	4985	4985	4
355	20230810	132500	679564890	4985	4985	4985	4985	1
356	20230810	132400	679559905	4985	4985	4985	4985	0
357	20230810	132300	679559905	4985	4980	4985	4980	134
358	20230810	132200	678892580	4980	4980	4980	4980	218
359	20230810	132100	677806940	4980	4980	4980	4980	159
360	20230810	132000	677015120	4985	4980	4985	4980	1020
361	20230810	131900	671935420	4985	4985	4985	4985	0
362	20230810	131800	671935420	4985	4985	4985	4985	0
363	20230810	131700	671935420	4985	4985	4985	4985	0
364	20230810	131600	671935420	4985	4985	4985	4985	50
365	20230810	131500	671686170	4990	4990	4990	4990	10
366	20230810	131400	671636270	4990	4980	4990	4975	1343
367	20230810	131300	664943795	4985	4985	4985	4985	0
368	20230810	131200	664943795	4985	4985	4985	4985	7
369	20230810	131100	664908900	4985	4985	4985	4985	0
370	20230810	131000	664908900	4985	4985	4985	4985	5
371	20230810	130900	664883975	4985	4980	4985	4980	501
372	20230810	130800	662388990	4985	4985	4985	4985	29
373	20230810	130700	662244425	4985	4985	4985	4985	1
374	20230810	130600	662239440	4985	4985	4985	4985	10
375	20230810	130500	662189590	4980	4980	4980	4980	330
376	20230810	130400	660546190	4975	4980	4980	4975	1532
377	20230810	130300	652924480	4975	4975	4975	4975	1000
378	20230810	130200	647949480	4980	4975	4980	4975	2061
379	20230810	130100	637696000	4980	4980	4980	4980	5
380	20230810	130000	637671100	4980	4980	4980	4980	339
381	20230810	125900	635982880	4980	4985	4985	4980	1108
382	20230810	125800	630465000	4985	4985	4985	4985	0
383	20230810	125700	630465000	4985	4985	4985	4985	600
384	20230810	125600	627474000	4985	4985	4985	4985	2000
385	20230810	125500	617504000	4985	4985	4985	4985	840
386	20230810	125400	613316600	4985	4985	4985	4985	828
387	20230810	125300	609189020	4985	4985	4985	4985	0
388	20230810	125200	609189020	4985	4985	4985	4980	1002
389	20230810	125100	604199050	4980	4980	4980	4980	0
390	20230810	125000	604199050	4980	4980	4980	4980	23
391	20230810	124900	604084510	4980	4980	4980	4980	1100
392	20230810	124800	598606510	4985	4985	4985	4985	3
393	20230810	124700	598591555	4980	4980	4980	4980	100
394	20230810	124600	598093555	4980	4980	4980	4980	449
395	20230810	124500	595857535	4980	4980	4980	4980	665
396	20230810	124400	592545835	4975	4980	4980	4975	1008
397	20230810	124300	587530995	4980	4980	4980	4980	831
398	20230810	124200	583392615	4980	4980	4980	4980	0
399	20230810	124100	583392615	4980	4985	4985	4980	20
400	20230810	124000	583292965	4985	4985	4985	4985	0
401	20230810	123900	583292965	4985	4985	4985	4980	4491
402	20230810	123800	560925330	4990	4990	4990	4990	0
403	20230810	123700	560925330	4990	4990	4990	4990	5
404	20230810	123600	560900380	4990	4990	4990	4990	0
405	20230810	123500	560900380	4990	4990	4990	4990	0
406	20230810	123400	560900380	4990	4990	4990	4990	200
407	20230810	123300	559902380	4985	4985	4985	4985	1649
408	20230810	123200	551682115	4985	4985	4985	4985	0
409	20230810	123100	551682115	4985	4985	4985	4985	1
410	20230810	123000	551677130	4980	4980	4980	4980	0
411	20230810	122900	551677130	4980	4980	4980	4980	100
412	20230810	122800	551179130	4980	4980	4980	4980	0
413	20230810	122700	551179130	4980	4980	4980	4980	0
414	20230810	122600	551179130	4980	4980	4980	4980	411
415	20230810	122500	549132350	4980	4980	4980	4980	5
416	20230810	122400	549107450	4980	4980	4980	4980	30
417	20230810	122300	548958050	4985	4985	4985	4985	0
418	20230810	122200	548958050	4985	4985	4985	4985	0
419	20230810	122100	548958050	4985	4985	4985	4985	200
420	20230810	122000	547961050	4985	4985	4985	4985	0
421	20230810	121900	547961050	4985	4985	4985	4985	20
422	20230810	121800	547861350	4985	4985	4985	4985	10
423	20230810	121700	547811500	4985	4985	4985	4985	1
424	20230810	121600	547806515	4980	4985	4985	4980	2
425	20230810	121500	547796550	4980	4985	4985	4980	11
426	20230810	121400	547741720	4985	4985	4985	4985	10
427	20230810	121300	547691870	4985	4980	4985	4980	207
428	20230810	121200	546661005	4980	4980	4980	4980	39
429	20230810	121100	546466785	4985	4985	4985	4985	0
430	20230810	121000	546466785	4985	4985	4985	4985	10
431	20230810	120900	546416935	4985	4980	4985	4980	192
432	20230810	120800	545460275	4980	4985	4985	4980	535
433	20230810	120700	542795785	4985	4985	4985	4985	1
434	20230810	120600	542790800	4985	4985	4985	4985	0
435	20230810	120500	542790800	4985	4985	4985	4985	1196
436	20230810	120400	536828740	4985	4985	4985	4985	30
437	20230810	120300	536679190	4990	4990	4990	4990	10
438	20230810	120200	536629290	4990	4990	4990	4990	0
439	20230810	120100	536629290	4990	4990	4990	4990	0
440	20230810	120000	536629290	4990	4990	4990	4990	0
441	20230810	115900	536629290	4990	4990	4990	4990	0
442	20230810	115800	536629290	4990	4990	4990	4990	154
443	20230810	115700	535860830	4990	4990	4990	4990	5
444	20230810	115600	535835880	4995	4990	4995	4990	204
445	20230810	115500	534816925	4995	4990	4995	4990	2
446	20230810	115400	534806940	4995	4995	4995	4995	2
447	20230810	115300	534796950	4995	4995	4995	4995	4
448	20230810	115200	534776970	4990	4990	4990	4990	718
449	20230810	115100	531194150	4995	4995	4995	4995	0
450	20230810	115000	531194150	4995	4995	4995	4995	0
451	20230810	114900	531194150	4995	4995	4995	4995	0
452	20230810	114800	531194150	4995	4995	4995	4995	0
453	20230810	114700	531194150	4995	4995	4995	4995	500
454	20230810	114600	528696650	4995	4995	4995	4995	1321
455	20230810	114500	522098255	4995	4995	4995	4995	1
456	20230810	114400	522093260	4995	4995	4995	4995	0
457	20230810	114300	522093260	4995	4995	4995	4995	10
458	20230810	114200	522043310	4995	4995	4995	4995	10
459	20230810	114100	521993360	4995	4995	4995	4995	1
460	20230810	114000	521988365	4995	4995	4995	4995	2
461	20230810	113900	521978375	4985	4990	4990	4985	500
462	20230810	113800	519485275	4990	4990	4990	4990	0
463	20230810	113700	519485275	4990	4990	4990	4990	0
464	20230810	113600	519485275	4990	4990	4990	4990	22
465	20230810	113500	519375495	4990	4990	4990	4990	6
466	20230810	113400	519345555	4995	4995	4995	4995	0
467	20230810	113300	519345555	4995	4995	4995	4995	0
468	20230810	113200	519345555	4995	4995	4995	4995	0
469	20230810	113100	519345555	4995	4995	4995	4995	54
470	20230810	113000	519075825	4995	4995	4995	4995	801
471	20230810	112900	515074830	4990	4990	4990	4990	3210
472	20230810	112800	499056930	4990	4990	4990	4990	0
473	20230810	112700	499056930	4990	4990	4990	4990	0
474	20230810	112600	499056930	4990	4990	4990	4990	15
475	20230810	112500	498982080	4985	4985	4985	4985	100
476	20230810	112400	498483580	4990	4990	4990	4990	2
477	20230810	112300	498473600	4990	4985	4990	4985	130
478	20230810	112200	497825400	4985	4985	4985	4985	0
479	20230810	112100	497825400	4985	4985	4985	4985	0
480	20230810	112000	497825400	4985	4985	4985	4985	1
481	20230810	111900	497820415	4980	4990	4990	4980	150
482	20230810	111800	497073405	4990	4990	4990	4990	1
483	20230810	111700	497068415	4990	4990	4990	4980	234
484	20230810	111600	495902985	4990	4990	4990	4990	0
485	20230810	111500	495902985	4990	4985	4990	4980	51
486	20230810	111400	495648840	4980	4985	4985	4980	1000
487	20230810	111300	490668575	4990	4990	4990	4990	50
488	20230810	111200	490419075	4990	4985	4990	4985	1001
489	20230810	111100	485428590	4985	4985	4985	4975	6058
490	20230810	111000	455277430	4985	4980	4985	4980	1428
491	20230810	110900	448164475	4985	4985	4985	4980	115
492	20230810	110800	447591720	4985	4985	4985	4985	242
493	20230810	110700	446385350	4985	4990	4990	4985	617
494	20230810	110600	443309555	4990	4990	4990	4990	12
495	20230810	110500	443249675	4990	4990	4990	4990	0
496	20230810	110400	443249675	4990	4985	4990	4985	706
497	20230810	110300	439730215	4990	4985	4990	4985	145
498	20230810	110200	439007265	4990	4990	4990	4990	0
499	20230810	110100	439007265	4990	4990	4990	4990	50
500	20230810	110000	438757765	4990	4990	4990	4990	4
501	20230810	105900	438737805	4990	4990	4990	4985	176
502	20230810	105800	437860315	4985	4985	4985	4985	165
503	20230810	105700	437037790	4985	4985	4985	4985	0
504	20230810	105600	437037790	4985	4985	4985	4985	111
505	20230810	105500	436484455	4990	4980	4990	4980	592
506	20230810	105400	433531110	4990	4985	4990	4980	1030
507	20230810	105300	428399110	4990	4990	4990	4990	379
508	20230810	105200	426507900	4985	4985	4985	4985	0
509	20230810	105100	426507900	4985	4985	4985	4985	93
510	20230810	105000	426044295	4995	4995	4995	4995	6
511	20230810	104900	426014325	4995	4995	4995	4995	2
512	20230810	104800	426004335	4990	4990	4990	4990	0
513	20230810	104700	426004335	4990	4990	4990	4990	979
514	20230810	104600	421119125	4990	4990	4990	4990	0
515	20230810	104500	421119125	4990	4990	4990	4990	0
516	20230810	104400	421119125	4990	4990	4990	4990	10
517	20230810	104300	421069225	4985	4985	4990	4985	630
518	20230810	104200	417928325	4985	4985	4985	4985	275
519	20230810	104100	416557450	4985	4985	4985	4985	100
520	20230810	104000	416058950	4985	4990	4990	4985	1382
521	20230810	103900	409169670	4990	4985	4990	4985	102
522	20230810	103800	408660950	4980	4985	4985	4980	125
523	20230810	103700	408038180	4985	4990	4990	4985	2
524	20230810	103600	408028205	4990	4990	4990	4990	0
525	20230810	103500	408028205	4990	4990	4990	4990	0
526	20230810	103400	408028205	4990	4990	4990	4990	5
527	20230810	103300	408003255	4985	4985	4985	4985	671
528	20230810	103200	404658320	4995	4995	4995	4995	1
529	20230810	103100	404653325	4995	5000	5000	4990	1283
530	20230810	103000	398248465	4995	4990	4995	4990	1366
531	20230810	102900	391427935	4990	4990	4990	4990	40
532	20230810	102800	391228335	4995	4985	4995	4985	523
533	20230810	102700	388616070	4985	4985	4985	4985	45
534	20230810	102600	388391745	4980	4980	4980	4980	0
535	20230810	102500	388391745	4980	4990	4990	4980	395
536	20230810	102400	386422485	4985	4980	4985	4980	14
537	20230810	102300	386352700	4980	4980	4980	4980	30
538	20230810	102200	386203300	4980	4975	4980	4975	417
539	20230810	102100	384126780	4980	4980	4980	4980	787
540	20230810	102000	380207520	4980	4990	4990	4980	3753
541	20230810	101900	361514660	4990	4990	4990	4990	90
542	20230810	101800	361065560	4990	4990	4990	4990	508
543	20230810	101700	358530640	4990	4990	4990	4990	2
544	20230810	101600	358520660	4980	4980	4980	4980	135
545	20230810	101500	357848360	4990	4980	4990	4980	1912
546	20230810	101400	348317540	4975	4980	4980	4975	101
547	20230810	101300	347815060	4980	4980	4980	4980	778
548	20230810	101200	343940620	4980	4980	4980	4980	301
549	20230810	101100	342441640	4980	4985	4985	4980	389
550	20230810	101000	340504415	4980	4980	4980	4980	0
551	20230810	100900	340504415	4980	4980	4980	4980	0
552	20230810	100800	340504415	4980	4980	4980	4980	0
553	20230810	100700	340504415	4980	4980	4980	4980	0
554	20230810	100600	340504415	4980	4980	4980	4980	500
555	20230810	100500	338014415	4985	4985	4985	4985	135
556	20230810	100400	337341440	4985	4985	4985	4985	135
557	20230810	100300	336668465	4985	4990	4990	4985	22
558	20230810	100200	336558785	4985	4985	4985	4985	0
559	20230810	100100	336558785	4985	4985	4985	4985	0
560	20230810	100000	336558785	4985	4985	4985	4985	0
561	20230810	095900	336558785	4985	4985	4985	4985	0
562	20230810	095800	336558785	4985	4985	4985	4985	2059
563	20230810	095700	326294670	4985	4985	4985	4985	30
564	20230810	095600	326145120	4985	4980	4985	4980	224
565	20230810	095500	325029570	4985	4985	4985	4985	0
566	20230810	095400	325029570	4985	4985	4985	4985	396
567	20230810	095300	323055510	4985	4985	4985	4985	1795
568	20230810	095200	314107435	4985	4985	4990	4985	1097
569	20230810	095100	308638815	4975	4975	4975	4975	0
570	20230810	095000	308638815	4975	4985	4985	4975	12
571	20230810	094900	308579015	4985	4985	4985	4985	20
572	20230810	094800	308479315	4975	4985	4985	4975	222
573	20230810	094700	307374855	4970	4970	4970	4970	788
574	20230810	094600	303458495	4970	4985	4985	4970	8339
575	20230810	094500	261986155	4980	4980	4980	4980	0
576	20230810	094400	261986155	4980	4980	4980	4980	1150
577	20230810	094300	256259155	4980	4975	4980	4975	195
578	20230810	094200	255288975	4975	4980	4980	4975	746
579	20230810	094100	251577125	4980	4975	4980	4975	400
580	20230810	094000	249586625	4975	4980	4985	4975	2278
581	20230810	093900	238246915	4980	4980	4985	4980	1834
582	20230810	093800	229111210	4980	4980	4980	4975	704
583	20230810	093700	225607640	4980	4980	4980	4980	749
584	20230810	093600	221877620	4980	4985	4990	4980	4238
585	20230810	093500	200772365	4975	4995	5000	4975	1977
586	20230810	093400	190927350	5000	4985	5000	4985	46
587	20230810	093300	190697940	4985	4985	4985	4985	0
588	20230810	093200	190697940	4985	4985	5000	4985	20
589	20230810	093100	190598225	4985	4975	4985	4975	3757
590	20230810	093000	171907140	4975	4985	4985	4975	629
591	20230810	092900	168777255	4970	4975	4975	4970	1495
592	20230810	092800	161345290	4990	4980	4990	4970	3693
593	20230810	092700	142965710	4990	4980	4990	4980	1986
594	20230810	092600	133075370	4990	4985	4990	4980	78
595	20230810	092500	132686710	4980	4990	4990	4980	842
596	20230810	092400	128490310	5000	4985	5000	4980	3073
597	20230810	092300	113152765	4990	4990	4990	4990	571
598	20230810	092200	110303475	5000	4990	5000	4990	729
599	20230810	092100	106665755	4990	4990	4990	4990	12
600	20230810	092000	106605875	4990	4980	4990	4980	1284
601	20230810	091900	100211535	4975	4980	4980	4970	2056
602	20230810	091800	89986065	4980	4990	5000	4980	3657
603	20230810	091700	71767255	4980	4995	5000	4980	4084
604	20230810	091600	51416845	4990	4990	4990	4990	1973
605	20230810	091500	41571575	4995	5000	5000	4995	1355
606	20230810	091400	34803345	5000	5010	5010	5000	2783
607	20230810	091300	20882325	5010	5010	5010	5010	120
608	20230810	091200	20281125	5010	5020	5020	5010	16
609	20230810	091100	20200935	5020	5010	5020	5000	38
610	20230810	091000	20010495	5010	5010	5010	5010	90
611	20230810	090900	19559595	5020	5020	5020	5020	307
612	20230810	090800	18018455	5010	5010	5010	5010	19
613	20230810	090700	17923265	5020	4995	5020	4995	887
614	20230810	090600	13482725	4995	5000	5010	4995	499
615	20230810	090500	10988180	5010	5010	5010	5010	243
616	20230810	090400	9770750	5020	5020	5020	5010	3
617	20230810	090300	9755700	5010	5010	5010	5000	553
618	20230810	090200	6989030	5020	5000	5030	5000	5
619	20230810	090100	6963940	5010	5010	5010	5010	668
620	20230810	090000	3617260	5030	5010	5030	5010	722