KissMeData/261780/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	202900	985013815	4985	4985	4985	4985	1905
3	20230816	202800	985013815	4985	4985	4985	4985	0
4	20230816	202700	985013815	4985	4985	4985	4985	0
5	20230816	202600	985013815	4985	4985	4985	4985	0
6	20230816	202500	985013815	4985	4985	4985	4985	0
7	20230816	202400	985013815	4985	4985	4985	4985	0
8	20230816	202300	985013815	4985	4985	4985	4985	0
9	20230816	202200	985013815	4985	4985	4985	4985	0
10	20230816	202100	985013815	4985	4985	4985	4985	0
11	20230816	202000	985013815	4985	4985	4985	4985	0
12	20230816	201900	985013815	4985	4985	4985	4985	0
13	20230816	201800	985013815	4985	4985	4985	4985	0
14	20230816	201700	985013815	4985	4985	4985	4985	0
15	20230816	201600	985013815	4985	4985	4985	4985	0
16	20230816	201500	985013815	4985	4985	4985	4985	0
17	20230816	201400	985013815	4985	4985	4985	4985	0
18	20230816	201300	985013815	4985	4985	4985	4985	0
19	20230816	201200	985013815	4985	4985	4985	4985	0
20	20230816	201100	985013815	4985	4985	4985	4985	0
21	20230816	201000	985013815	4985	4985	4985	4985	0
22	20230816	200900	985013815	4985	4985	4985	4985	0
23	20230816	200800	985013815	4985	4985	4985	4985	0
24	20230816	200700	985013815	4985	4985	4985	4985	0
25	20230816	200600	985013815	4985	4985	4985	4985	0
26	20230816	200500	985013815	4985	4985	4985	4985	0
27	20230816	200400	985013815	4985	4985	4985	4985	0
28	20230816	200300	985013815	4985	4985	4985	4985	0
29	20230816	200200	985013815	4985	4985	4985	4985	0
30	20230816	200100	985013815	4985	4985	4985	4985	0
31	20230816	200000	985013815	4985	4985	4985	4985	0
32	20230816	195900	985013815	4985	4985	4985	4985	1905
33	20230816	195800	985013815	4985	4985	4985	4985	0
34	20230816	195700	985013815	4985	4985	4985	4985	0
35	20230816	195600	985013815	4985	4985	4985	4985	0
36	20230816	195500	985013815	4985	4985	4985	4985	0
37	20230816	195400	985013815	4985	4985	4985	4985	0
38	20230816	195300	985013815	4985	4985	4985	4985	0
39	20230816	195200	985013815	4985	4985	4985	4985	0
40	20230816	195100	985013815	4985	4985	4985	4985	0
41	20230816	195000	985013815	4985	4985	4985	4985	0
42	20230816	194900	985013815	4985	4985	4985	4985	0
43	20230816	194800	985013815	4985	4985	4985	4985	0
44	20230816	194700	985013815	4985	4985	4985	4985	0
45	20230816	194600	985013815	4985	4985	4985	4985	0
46	20230816	194500	985013815	4985	4985	4985	4985	0
47	20230816	194400	985013815	4985	4985	4985	4985	0
48	20230816	194300	985013815	4985	4985	4985	4985	0
49	20230816	194200	985013815	4985	4985	4985	4985	0
50	20230816	194100	985013815	4985	4985	4985	4985	0
51	20230816	194000	985013815	4985	4985	4985	4985	0
52	20230816	193900	985013815	4985	4985	4985	4985	0
53	20230816	193800	985013815	4985	4985	4985	4985	0
54	20230816	193700	985013815	4985	4985	4985	4985	0
55	20230816	193600	985013815	4985	4985	4985	4985	0
56	20230816	193500	985013815	4985	4985	4985	4985	0
57	20230816	193400	985013815	4985	4985	4985	4985	0
58	20230816	193300	985013815	4985	4985	4985	4985	0
59	20230816	193200	985013815	4985	4985	4985	4985	0
60	20230816	193100	985013815	4985	4985	4985	4985	0
61	20230816	193000	985013815	4985	4985	4985	4985	0
62	20230816	192900	985013815	4985	4985	4985	4985	1905
63	20230816	192800	985013815	4985	4985	4985	4985	0
64	20230816	192700	985013815	4985	4985	4985	4985	0
65	20230816	192600	985013815	4985	4985	4985	4985	0
66	20230816	192500	985013815	4985	4985	4985	4985	0
67	20230816	192400	985013815	4985	4985	4985	4985	0
68	20230816	192300	985013815	4985	4985	4985	4985	0
69	20230816	192200	985013815	4985	4985	4985	4985	0
70	20230816	192100	985013815	4985	4985	4985	4985	0
71	20230816	192000	985013815	4985	4985	4985	4985	0
72	20230816	191900	985013815	4985	4985	4985	4985	0
73	20230816	191800	985013815	4985	4985	4985	4985	0
74	20230816	191700	985013815	4985	4985	4985	4985	0
75	20230816	191600	985013815	4985	4985	4985	4985	0
76	20230816	191500	985013815	4985	4985	4985	4985	0
77	20230816	191400	985013815	4985	4985	4985	4985	0
78	20230816	191300	985013815	4985	4985	4985	4985	0
79	20230816	191200	985013815	4985	4985	4985	4985	0
80	20230816	191100	985013815	4985	4985	4985	4985	0
81	20230816	191000	985013815	4985	4985	4985	4985	0
82	20230816	190900	985013815	4985	4985	4985	4985	0
83	20230816	190800	985013815	4985	4985	4985	4985	0
84	20230816	190700	985013815	4985	4985	4985	4985	0
85	20230816	190600	985013815	4985	4985	4985	4985	0
86	20230816	190500	985013815	4985	4985	4985	4985	0
87	20230816	190400	985013815	4985	4985	4985	4985	0
88	20230816	190300	985013815	4985	4985	4985	4985	0
89	20230816	190200	985013815	4985	4985	4985	4985	0
90	20230816	190100	985013815	4985	4985	4985	4985	0
91	20230816	190000	985013815	4985	4985	4985	4985	0
92	20230816	185900	985013815	4985	4985	4985	4985	1905
93	20230816	185800	985013815	4985	4985	4985	4985	0
94	20230816	185700	985013815	4985	4985	4985	4985	0
95	20230816	185600	985013815	4985	4985	4985	4985	0
96	20230816	185500	985013815	4985	4985	4985	4985	0
97	20230816	185400	985013815	4985	4985	4985	4985	0
98	20230816	185300	985013815	4985	4985	4985	4985	0
99	20230816	185200	985013815	4985	4985	4985	4985	0
100	20230816	185100	985013815	4985	4985	4985	4985	0
101	20230816	185000	985013815	4985	4985	4985	4985	0
102	20230816	184900	985013815	4985	4985	4985	4985	0
103	20230816	184800	985013815	4985	4985	4985	4985	0
104	20230816	184700	985013815	4985	4985	4985	4985	0
105	20230816	184600	985013815	4985	4985	4985	4985	0
106	20230816	184500	985013815	4985	4985	4985	4985	0
107	20230816	184400	985013815	4985	4985	4985	4985	0
108	20230816	184300	985013815	4985	4985	4985	4985	0
109	20230816	184200	985013815	4985	4985	4985	4985	0
110	20230816	184100	985013815	4985	4985	4985	4985	0
111	20230816	184000	985013815	4985	4985	4985	4985	0
112	20230816	183900	985013815	4985	4985	4985	4985	0
113	20230816	183800	985013815	4985	4985	4985	4985	0
114	20230816	183700	985013815	4985	4985	4985	4985	0
115	20230816	183600	985013815	4985	4985	4985	4985	0
116	20230816	183500	985013815	4985	4985	4985	4985	0
117	20230816	183400	985013815	4985	4985	4985	4985	0
118	20230816	183300	985013815	4985	4985	4985	4985	0
119	20230816	183200	985013815	4985	4985	4985	4985	0
120	20230816	183100	985013815	4985	4985	4985	4985	0
121	20230816	183000	985013815	4985	4985	4985	4985	0
122	20230816	182900	985013815	4985	4985	4985	4985	1905
123	20230816	182800	985013815	4985	4985	4985	4985	0
124	20230816	182700	985013815	4985	4985	4985	4985	0
125	20230816	182600	985013815	4985	4985	4985	4985	0
126	20230816	182500	985013815	4985	4985	4985	4985	0
127	20230816	182400	985013815	4985	4985	4985	4985	0
128	20230816	182300	985013815	4985	4985	4985	4985	0
129	20230816	182200	985013815	4985	4985	4985	4985	0
130	20230816	182100	985013815	4985	4985	4985	4985	0
131	20230816	182000	985013815	4985	4985	4985	4985	0
132	20230816	181900	985013815	4985	4985	4985	4985	0
133	20230816	181800	985013815	4985	4985	4985	4985	0
134	20230816	181700	985013815	4985	4985	4985	4985	0
135	20230816	181600	985013815	4985	4985	4985	4985	0
136	20230816	181500	985013815	4985	4985	4985	4985	0
137	20230816	181400	985013815	4985	4985	4985	4985	0
138	20230816	181300	985013815	4985	4985	4985	4985	0
139	20230816	181200	985013815	4985	4985	4985	4985	0
140	20230816	181100	985013815	4985	4985	4985	4985	0
141	20230816	181000	985013815	4985	4985	4985	4985	0
142	20230816	180900	985013815	4985	4985	4985	4985	0
143	20230816	180800	985013815	4985	4985	4985	4985	0
144	20230816	180700	985013815	4985	4985	4985	4985	0
145	20230816	180600	985013815	4985	4985	4985	4985	0
146	20230816	180500	985013815	4985	4985	4985	4985	0
147	20230816	180400	985013815	4985	4985	4985	4985	0
148	20230816	180300	985013815	4985	4985	4985	4985	0
149	20230816	180200	985013815	4985	4985	4985	4985	0
150	20230816	180100	985013815	4985	4985	4985	4985	0
151	20230816	180000	985013815	4985	4985	4985	4985	0
152	20230816	175900	985013815	4985	4985	4985	4985	1905
153	20230816	175800	985013815	4985	4985	4985	4985	0
154	20230816	175700	985013815	4985	4985	4985	4985	0
155	20230816	175600	985013815	4985	4985	4985	4985	0
156	20230816	175500	985013815	4985	4985	4985	4985	0
157	20230816	175400	985013815	4985	4985	4985	4985	0
158	20230816	175300	985013815	4985	4985	4985	4985	0
159	20230816	175200	985013815	4985	4985	4985	4985	0
160	20230816	175100	985013815	4985	4985	4985	4985	0
161	20230816	175000	985013815	4985	4985	4985	4985	0
162	20230816	174900	985013815	4985	4985	4985	4985	0
163	20230816	174800	985013815	4985	4985	4985	4985	0
164	20230816	174700	985013815	4985	4985	4985	4985	0
165	20230816	174600	985013815	4985	4985	4985	4985	0
166	20230816	174500	985013815	4985	4985	4985	4985	0
167	20230816	174400	985013815	4985	4985	4985	4985	0
168	20230816	174300	985013815	4985	4985	4985	4985	0
169	20230816	174200	985013815	4985	4985	4985	4985	0
170	20230816	174100	985013815	4985	4985	4985	4985	0
171	20230816	174000	985013815	4985	4985	4985	4985	0
172	20230816	173900	985013815	4985	4985	4985	4985	0
173	20230816	173800	985013815	4985	4985	4985	4985	0
174	20230816	173700	985013815	4985	4985	4985	4985	0
175	20230816	173600	985013815	4985	4985	4985	4985	0
176	20230816	173500	985013815	4985	4985	4985	4985	0
177	20230816	173400	985013815	4985	4985	4985	4985	0
178	20230816	173300	985013815	4985	4985	4985	4985	0
179	20230816	173200	985013815	4985	4985	4985	4985	0
180	20230816	173100	985013815	4985	4985	4985	4985	0
181	20230816	173000	985013815	4985	4985	4985	4985	0
182	20230816	172900	985013815	4985	4985	4985	4985	1905
183	20230816	172800	985013815	4985	4985	4985	4985	0
184	20230816	172700	985013815	4985	4985	4985	4985	0
185	20230816	172600	985013815	4985	4985	4985	4985	0
186	20230816	172500	985013815	4985	4985	4985	4985	0
187	20230816	172400	985013815	4985	4985	4985	4985	0
188	20230816	172300	985013815	4985	4985	4985	4985	0
189	20230816	172200	985013815	4985	4985	4985	4985	0
190	20230816	172100	985013815	4985	4985	4985	4985	0
191	20230816	172000	985013815	4985	4985	4985	4985	0
192	20230816	171900	985013815	4985	4985	4985	4985	0
193	20230816	171800	985013815	4985	4985	4985	4985	0
194	20230816	171700	985013815	4985	4985	4985	4985	0
195	20230816	171600	985013815	4985	4985	4985	4985	0
196	20230816	171500	985013815	4985	4985	4985	4985	0
197	20230816	171400	985013815	4985	4985	4985	4985	0
198	20230816	171300	985013815	4985	4985	4985	4985	0
199	20230816	171200	985013815	4985	4985	4985	4985	0
200	20230816	171100	985013815	4985	4985	4985	4985	0
201	20230816	171000	985013815	4985	4985	4985	4985	0
202	20230816	170900	985013815	4985	4985	4985	4985	0
203	20230816	170800	985013815	4985	4985	4985	4985	0
204	20230816	170700	985013815	4985	4985	4985	4985	0
205	20230816	170600	985013815	4985	4985	4985	4985	0
206	20230816	170500	985013815	4985	4985	4985	4985	0
207	20230816	170400	985013815	4985	4985	4985	4985	0
208	20230816	170300	985013815	4985	4985	4985	4985	0
209	20230816	170200	985013815	4985	4985	4985	4985	0
210	20230816	170100	985013815	4985	4985	4985	4985	0
211	20230816	170000	985013815	4985	4985	4985	4985	0
212	20230816	165900	985013815	4985	4985	4985	4985	1905
213	20230816	165800	985013815	4985	4985	4985	4985	0
214	20230816	165700	985013815	4985	4985	4985	4985	0
215	20230816	165600	985013815	4985	4985	4985	4985	0
216	20230816	165500	985013815	4985	4985	4985	4985	0
217	20230816	165400	985013815	4985	4985	4985	4985	0
218	20230816	165300	985013815	4985	4985	4985	4985	0
219	20230816	165200	985013815	4985	4985	4985	4985	0
220	20230816	165100	985013815	4985	4985	4985	4985	0
221	20230816	165000	985013815	4985	4985	4985	4985	0
222	20230816	164900	985013815	4985	4985	4985	4985	0
223	20230816	164800	985013815	4985	4985	4985	4985	0
224	20230816	164700	985013815	4985	4985	4985	4985	0
225	20230816	164600	985013815	4985	4985	4985	4985	0
226	20230816	164500	985013815	4985	4985	4985	4985	0
227	20230816	164400	985013815	4985	4985	4985	4985	0
228	20230816	164300	985013815	4985	4985	4985	4985	0
229	20230816	164200	985013815	4985	4985	4985	4985	0
230	20230816	164100	985013815	4985	4985	4985	4985	0
231	20230816	164000	985013815	4985	4985	4985	4985	0
232	20230816	163900	985013815	4985	4985	4985	4985	0
233	20230816	163800	985013815	4985	4985	4985	4985	0
234	20230816	163700	985013815	4985	4985	4985	4985	0
235	20230816	163600	985013815	4985	4985	4985	4985	0
236	20230816	163500	985013815	4985	4985	4985	4985	0
237	20230816	163400	985013815	4985	4985	4985	4985	0
238	20230816	163300	985013815	4985	4985	4985	4985	0
239	20230816	163200	985013815	4985	4985	4985	4985	0
240	20230816	163100	985013815	4985	4985	4985	4985	0
241	20230816	163000	985013815	4985	4985	4985	4985	0
242	20230816	162900	985013815	4985	4985	4985	4985	1905
243	20230816	162800	985013815	4985	4985	4985	4985	0
244	20230816	162700	985013815	4985	4985	4985	4985	0
245	20230816	162600	985013815	4985	4985	4985	4985	0
246	20230816	162500	985013815	4985	4985	4985	4985	0
247	20230816	162400	985013815	4985	4985	4985	4985	0
248	20230816	162300	985013815	4985	4985	4985	4985	0
249	20230816	162200	985013815	4985	4985	4985	4985	0
250	20230816	162100	985013815	4985	4985	4985	4985	0
251	20230816	162000	985013815	4985	4985	4985	4985	0
252	20230816	161900	985013815	4985	4985	4985	4985	0
253	20230816	161800	985013815	4985	4985	4985	4985	0
254	20230816	161700	985013815	4985	4985	4985	4985	0
255	20230816	161600	985013815	4985	4985	4985	4985	0
256	20230816	161500	985013815	4985	4985	4985	4985	0
257	20230816	161400	985013815	4985	4985	4985	4985	0
258	20230816	161300	985013815	4985	4985	4985	4985	0
259	20230816	161200	985013815	4985	4985	4985	4985	0
260	20230816	161100	985013815	4985	4985	4985	4985	0
261	20230816	161000	985013815	4985	4985	4985	4985	0
262	20230816	160900	985013815	4985	4985	4985	4985	0
263	20230816	160800	985013815	4985	4985	4985	4985	0
264	20230816	160700	985013815	4985	4985	4985	4985	0
265	20230816	160600	985013815	4985	4985	4985	4985	0
266	20230816	160500	985013815	4985	4985	4985	4985	0
267	20230816	160400	985013815	4985	4985	4985	4985	0
268	20230816	160300	985013815	4985	4985	4985	4985	0
269	20230816	160200	985013815	4985	4985	4985	4985	0
270	20230816	160100	985013815	4985	4985	4985	4985	0
271	20230816	160000	985013815	4985	4985	4985	4985	0
272	20230816	155900	985013815	4985	4985	4985	4985	1905
273	20230816	155800	985013815	4985	4985	4985	4985	0
274	20230816	155700	985013815	4985	4985	4985	4985	0
275	20230816	155600	985013815	4985	4985	4985	4985	0
276	20230816	155500	985013815	4985	4985	4985	4985	0
277	20230816	155400	985013815	4985	4985	4985	4985	0
278	20230816	155300	985013815	4985	4985	4985	4985	0
279	20230816	155200	985013815	4985	4985	4985	4985	0
280	20230816	155100	985013815	4985	4985	4985	4985	0
281	20230816	155000	985013815	4985	4985	4985	4985	0
282	20230816	154900	985013815	4985	4985	4985	4985	0
283	20230816	154800	985013815	4985	4985	4985	4985	0
284	20230816	154700	985013815	4985	4985	4985	4985	0
285	20230816	154600	985013815	4985	4985	4985	4985	0
286	20230816	154500	985013815	4985	4985	4985	4985	0
287	20230816	154400	985013815	4985	4985	4985	4985	0
288	20230816	154300	985013815	4985	4985	4985	4985	0
289	20230816	154200	985013815	4985	4985	4985	4985	0
290	20230816	154100	985013815	4985	4985	4985	4985	0
291	20230816	154000	985013815	4985	4985	4985	4985	0
292	20230816	153900	985013815	4985	4985	4985	4985	0
293	20230816	153800	985013815	4985	4985	4985	4985	0
294	20230816	153700	985013815	4985	4985	4985	4985	0
295	20230816	153600	985013815	4985	4985	4985	4985	0
296	20230816	153500	985013815	4985	4985	4985	4985	0
297	20230816	153400	985013815	4985	4985	4985	4985	0
298	20230816	153300	985013815	4985	4985	4985	4985	0
299	20230816	153200	985013815	4985	4985	4985	4985	0
300	20230816	153100	985013815	4985	4985	4985	4985	0
301	20230816	153000	985013815	4985	4985	4985	4985	1905
302	20230816	152900	975517390	4995	4995	4995	4995	0
303	20230816	152800	975517390	4995	4995	4995	4995	0
304	20230816	152700	975517390	4995	4995	4995	4995	0
305	20230816	152600	975517390	4995	4995	4995	4995	0
306	20230816	152500	975517390	4995	4995	4995	4995	0
307	20230816	152400	975517390	4995	4995	4995	4995	0
308	20230816	152300	975517390	4995	4995	4995	4995	0
309	20230816	152200	975517390	4995	4995	4995	4995	0
310	20230816	152100	975517390	4995	4995	4995	4995	0
311	20230816	152000	975517390	4995	4995	4995	4995	0
312	20230816	151900	975517390	4995	4990	4995	4985	4
313	20230816	151800	975497435	4995	4995	4995	4995	16
314	20230816	151700	975417515	4990	4990	4990	4990	19
315	20230816	151600	975322705	4995	4995	4995	4995	2
316	20230816	151500	975312715	4970	4955	4970	4950	1169
317	20230816	151400	969510900	4970	4970	4970	4955	1129
318	20230816	151300	963902335	4970	4975	4975	4970	1055
319	20230816	151200	958656240	4955	4955	4955	4955	0
320	20230816	151100	958656240	4955	4960	4960	4955	517
321	20230816	151000	956093455	4975	4970	4975	4970	227
322	20230816	150900	954964265	4950	4970	4970	4950	1015
323	20230816	150800	949939565	4950	4975	4975	4950	1200
324	20230816	150700	943999315	4975	4950	4975	4950	661
325	20230816	150600	940724095	4950	4950	4950	4950	321
326	20230816	150500	939135145	4950	4950	4950	4950	4
327	20230816	150400	939115345	4950	4955	4955	4945	1910
328	20230816	150300	929669930	4945	4960	4960	4945	4801
329	20230816	150200	905893875	4990	4990	4990	4960	20616
330	20230816	150100	803560745	4990	4990	4990	4990	63
331	20230816	150000	803246375	4990	5000	5000	4990	28
332	20230816	145900	803106625	4995	4995	4995	4995	2
333	20230816	145800	803096635	5000	5000	5000	5000	1
334	20230816	145700	803091635	4995	4995	4995	4995	1
335	20230816	145600	803086640	5000	5000	5000	5000	0
336	20230816	145500	803086640	5000	5000	5000	5000	0
337	20230816	145400	803086640	5000	4990	5000	4990	63
338	20230816	145300	802772250	4990	4990	4990	4990	27
339	20230816	145200	802637520	4990	4990	4990	4990	351
340	20230816	145100	800886030	5000	4990	5000	4990	396
341	20230816	145000	798909920	5000	5000	5000	5000	0
342	20230816	144900	798909920	5000	5000	5000	5000	201
343	20230816	144800	797904920	4985	4990	4990	4985	130
344	20230816	144700	797256245	4985	4995	4995	4985	568
345	20230816	144600	794421435	4990	4990	4990	4990	5
346	20230816	144500	794396485	5020	5020	5020	5020	0
347	20230816	144400	794396485	5020	5020	5020	5020	2
348	20230816	144300	794386445	4985	4985	4985	4985	1
349	20230816	144200	794381460	4985	4995	5020	4985	139
350	20230816	144100	793683880	4995	4985	4995	4985	607
351	20230816	144000	790651935	4985	4995	4995	4980	1679
352	20230816	143900	782283505	5000	4975	5010	4975	3141
353	20230816	143800	766655220	4975	5020	5020	4975	17957
354	20230816	143700	677075635	5020	5060	5060	5020	91
355	20230816	143600	676618775	5030	5030	5030	5020	3
356	20230816	143500	676603695	5060	5000	5060	5000	576
357	20230816	143400	673721125	5010	5010	5010	5010	73
358	20230816	143300	673355395	5030	5030	5030	5030	124
359	20230816	143200	672731675	5050	5050	5050	5050	0
360	20230816	143100	672731675	5050	5040	5050	5040	899
361	20230816	143000	668192735	5050	5050	5050	5050	0
362	20230816	142900	668192735	5050	5020	5050	5010	16
363	20230816	142800	668112435	5020	5020	5020	5020	0
364	20230816	142700	668112435	5020	5020	5020	5020	172
365	20230816	142600	667248995	5020	5010	5020	5010	2102
366	20230816	142500	656716655	5000	5000	5000	5000	947
367	20230816	142400	651981655	5000	5000	5000	5000	1
368	20230816	142300	651976655	5000	5000	5000	5000	208
369	20230816	142200	650936655	5000	5000	5000	5000	283
370	20230816	142100	649521655	5000	5000	5000	5000	0
371	20230816	142000	649521655	5000	5000	5000	5000	0
372	20230816	141900	649521655	5000	5000	5000	5000	15
373	20230816	141800	649446655	5000	5000	5000	5000	0
374	20230816	141700	649446655	5000	5000	5000	5000	0
375	20230816	141600	649446655	5000	5000	5000	5000	0
376	20230816	141500	649446655	5000	4995	5000	4995	696
377	20230816	141400	645969155	4990	4990	4990	4990	0
378	20230816	141300	645969155	4990	5000	5000	4990	5600
379	20230816	141200	617993190	5010	5010	5010	5010	400
380	20230816	141100	615989190	5010	5010	5010	5010	37
381	20230816	141000	615803820	5010	5010	5010	5010	4
382	20230816	140900	615783780	5010	5010	5010	5010	1
383	20230816	140800	615778770	5010	5010	5010	5010	0
384	20230816	140700	615778770	5010	5010	5010	5010	0
385	20230816	140600	615778770	5010	5010	5010	5010	10
386	20230816	140500	615728670	5000	5000	5000	5000	208
387	20230816	140400	614688670	5000	5000	5000	5000	0
388	20230816	140300	614688670	5000	5000	5000	5000	0
389	20230816	140200	614688670	5000	5030	5030	5000	1502
390	20230816	140100	607178610	5000	5000	5000	5000	5
391	20230816	140000	607153610	5010	5010	5010	5010	50
392	20230816	135900	606903110	4990	5020	5020	4990	508
393	20230816	135800	604365655	5050	5050	5050	5050	0
394	20230816	135700	604365655	5050	5010	5050	4990	3706
395	20230816	135600	585842735	5010	5060	5070	5010	1121
396	20230816	135500	580161175	5080	5010	5080	5010	927
397	20230816	135400	575469985	5000	5000	5000	5000	27
398	20230816	135300	575334985	5040	5040	5040	5040	0
399	20230816	135200	575334985	5040	5040	5040	5040	0
400	20230816	135100	575334985	5040	5040	5040	5040	0
401	20230816	135000	575334985	5040	5000	5040	4995	132
402	20230816	134900	574675445	5000	5000	5000	5000	0
403	20230816	134800	574675445	5000	5000	5000	5000	2
404	20230816	134700	574665445	5010	5010	5010	5010	2
405	20230816	134600	574655425	4990	5000	5010	4990	1142
406	20230816	134500	568948575	5000	5020	5020	5000	1500
407	20230816	134400	561429635	5040	5040	5040	5030	1057
408	20230816	134300	556105725	5050	5050	5050	5050	0
409	20230816	134200	556105725	5050	5040	5050	5040	1000
410	20230816	134100	551060395	5020	5020	5020	5020	800
411	20230816	134000	547044395	5030	5030	5030	5030	0
412	20230816	133900	547044395	5030	5030	5030	5030	70
413	20230816	133800	546692295	5040	5040	5040	5040	0
414	20230816	133700	546692295	5040	5030	5040	5030	117
415	20230816	133600	546103775	5030	5030	5030	5030	884
416	20230816	133500	541657255	5030	5030	5030	5030	1000
417	20230816	133400	536627255	5020	5020	5020	5020	0
418	20230816	133300	536627255	5020	5020	5020	5020	0
419	20230816	133200	536627255	5020	5020	5020	5020	0
420	20230816	133100	536627255	5020	5020	5020	5020	23
421	20230816	133000	536511795	5020	5020	5020	5020	0
422	20230816	132900	536511795	5020	5020	5020	5020	0
423	20230816	132800	536511795	5020	5020	5020	5020	0
424	20230816	132700	536511795	5020	5020	5020	5020	0
425	20230816	132600	536511795	5020	5020	5020	5020	0
426	20230816	132500	536511795	5020	5020	5020	5020	13
427	20230816	132400	536446535	5020	5020	5020	5020	479
428	20230816	132300	534041955	5020	5020	5020	5020	3
429	20230816	132200	534026895	5030	5030	5030	5030	10
430	20230816	132100	533976595	5020	5020	5020	5020	10
431	20230816	132000	533926395	5030	5030	5030	5030	0
432	20230816	131900	533926395	5030	5030	5030	5030	0
433	20230816	131800	533926395	5030	5030	5030	5030	2102
434	20230816	131700	523353335	5050	5050	5050	5050	0
435	20230816	131600	523353335	5050	5050	5050	5050	0
436	20230816	131500	523353335	5050	5050	5050	5050	0
437	20230816	131400	523353335	5050	5050	5050	5050	0
438	20230816	131300	523353335	5050	5050	5050	5050	40
439	20230816	131200	523151335	5060	5060	5060	5060	0
440	20230816	131100	523151335	5060	5060	5060	5060	0
441	20230816	131000	523151335	5060	5060	5060	5060	0
442	20230816	130900	523151335	5060	5060	5060	5060	0
443	20230816	130800	523151335	5060	5060	5060	5060	0
444	20230816	130700	523151335	5060	5060	5060	5060	1
445	20230816	130600	523146275	5030	5030	5030	5030	0
446	20230816	130500	523146275	5030	5030	5030	5030	0
447	20230816	130400	523146275	5030	5030	5030	5030	1000
448	20230816	130300	518116275	5070	5070	5070	5070	0
449	20230816	130200	518116275	5070	5030	5070	5030	11
450	20230816	130100	518060905	5070	5070	5070	5070	0
451	20230816	130000	518060905	5070	5070	5070	5070	9
452	20230816	125900	518015275	5070	5070	5070	5070	0
453	20230816	125800	518015275	5070	5070	5070	5070	4
454	20230816	125700	517994995	5070	5070	5070	5070	52
455	20230816	125600	517731355	5070	5070	5070	5070	0
456	20230816	125500	517731355	5070	5070	5070	5070	0
457	20230816	125400	517731355	5070	5070	5070	5070	35
458	20230816	125300	517553905	5070	5070	5070	5070	0
459	20230816	125200	517553905	5070	5070	5070	5070	1
460	20230816	125100	517548835	5040	5040	5040	5040	100
461	20230816	125000	517044835	5050	5050	5050	5050	0
462	20230816	124900	517044835	5050	5050	5050	5050	0
463	20230816	124800	517044835	5050	5050	5050	5050	0
464	20230816	124700	517044835	5050	5040	5050	5040	105
465	20230816	124600	516515585	5050	5050	5050	5050	10
466	20230816	124500	516465085	5050	5050	5050	5050	0
467	20230816	124400	516465085	5050	5050	5050	5050	0
468	20230816	124300	516465085	5050	5050	5050	5050	672
469	20230816	124200	513071485	5080	5080	5080	5080	1
470	20230816	124100	513066405	5050	5090	5090	5050	403
471	20230816	124000	511031215	5090	5090	5090	5090	0
472	20230816	123900	511031215	5090	5090	5090	5090	0
473	20230816	123800	511031215	5090	5090	5090	5090	13
474	20230816	123700	510965045	5090	5060	5090	5060	1408
475	20230816	123600	503824815	5060	5060	5060	5060	0
476	20230816	123500	503824815	5060	5060	5060	5060	950
477	20230816	123400	499017815	5060	5060	5060	5060	1050
478	20230816	123300	493704815	5070	5070	5070	5070	0
479	20230816	123200	493704815	5070	5060	5070	5060	2000
480	20230816	123100	483570845	5060	5060	5060	5060	0
481	20230816	123000	483570845	5060	5060	5060	5060	0
482	20230816	122900	483570845	5060	5060	5060	5060	10
483	20230816	122800	483520245	5060	5040	5060	5040	1019
484	20230816	122700	478379355	5040	5040	5040	5040	0
485	20230816	122600	478379355	5040	5040	5040	5040	0
486	20230816	122500	478379355	5040	5040	5040	5040	0
487	20230816	122400	478379355	5040	5040	5040	5040	0
488	20230816	122300	478379355	5040	5030	5040	5030	1260
489	20230816	122200	472036935	5030	5020	5030	5020	5
490	20230816	122100	472011795	5020	5020	5020	5020	0
491	20230816	122000	472011795	5020	5020	5020	5020	13
492	20230816	121900	471946535	5020	5020	5020	5020	150
493	20230816	121800	471193535	5020	5020	5020	5020	0
494	20230816	121700	471193535	5020	5020	5020	5020	0
495	20230816	121600	471193535	5020	5020	5020	5020	9
496	20230816	121500	471148355	5020	5010	5020	5010	997
497	20230816	121400	466152595	5020	5020	5020	5020	220
498	20230816	121300	465048195	5020	5010	5020	5010	58
499	20230816	121200	464757115	5010	5010	5010	5010	0
500	20230816	121100	464757115	5010	5010	5010	5010	96
501	20230816	121000	464276155	5020	5020	5020	5020	204
502	20230816	120900	463252075	5000	5000	5000	5000	0
503	20230816	120800	463252075	5000	5000	5000	5000	0
504	20230816	120700	463252075	5000	5000	5000	5000	0
505	20230816	120600	463252075	5000	5000	5000	5000	1
506	20230816	120500	463247075	5020	5000	5020	5000	6
507	20230816	120400	463217055	5000	5000	5000	5000	784
508	20230816	120300	459297055	5000	5000	5000	5000	0
509	20230816	120200	459297055	5000	5000	5000	5000	837
510	20230816	120100	455112055	4990	4995	4995	4990	793
511	20230816	120000	451154820	4995	4995	4995	4995	231
512	20230816	115900	450000975	5000	4995	5000	4995	23
513	20230816	115800	449886070	4995	4995	4995	4995	1
514	20230816	115700	449881075	4995	5000	5000	4995	17
515	20230816	115600	449796135	5000	5000	5000	5000	6
516	20230816	115500	449766135	5000	5000	5000	5000	0
517	20230816	115400	449766135	5000	5000	5000	5000	0
518	20230816	115300	449766135	5000	5000	5000	5000	917
519	20230816	115200	445181135	4980	4980	4980	4980	7
520	20230816	115100	445146275	4980	4980	4980	4975	2068
521	20230816	115000	434848320	4985	4985	4985	4985	41
522	20230816	114900	434643935	4985	4985	4985	4985	4
523	20230816	114800	434623995	4985	4990	4990	4985	5882
524	20230816	114700	405301175	4985	4990	4990	4985	4227
525	20230816	114600	384219820	4995	4995	4995	4995	2564
526	20230816	114500	371412640	5010	5010	5010	5000	1233
527	20230816	114400	365235840	5000	5000	5000	5000	291
528	20230816	114300	363780840	5000	5010	5010	5000	5000
529	20230816	114200	338767420	5010	5010	5010	5010	0
530	20230816	114100	338767420	5010	5010	5010	5010	656
531	20230816	114000	335480860	5010	5010	5010	5010	28
532	20230816	113900	335340580	5010	5010	5010	5010	7
533	20230816	113800	335305510	5010	5010	5010	5010	99
534	20230816	113700	334809520	5020	5020	5020	5020	0
535	20230816	113600	334809520	5020	5010	5020	5010	276
536	20230816	113500	333424080	5020	5020	5020	5020	0
537	20230816	113400	333424080	5020	5010	5020	5000	1794
538	20230816	113300	324441370	5010	5010	5010	5010	250
539	20230816	113200	323188870	5010	5010	5010	5010	0
540	20230816	113100	323188870	5010	5010	5010	5010	0
541	20230816	113000	323188870	5010	5010	5010	5010	0
542	20230816	112900	323188870	5010	5010	5010	5010	1000
543	20230816	112800	318178870	5010	5010	5010	5010	116
544	20230816	112700	317597710	5020	5030	5030	5020	97
545	20230816	112600	317110700	5040	5040	5040	5040	5
546	20230816	112500	317085500	5020	5020	5020	5020	0
547	20230816	112400	317085500	5020	5020	5020	5020	0
548	20230816	112300	317085500	5020	5020	5020	5020	111
549	20230816	112200	316528280	5040	5040	5040	5040	0
550	20230816	112100	316528280	5040	5040	5040	5040	7
551	20230816	112000	316493000	5040	5040	5040	5040	0
552	20230816	111900	316493000	5040	5040	5040	5040	0
553	20230816	111800	316493000	5040	5040	5040	5040	3
554	20230816	111700	316477880	5030	5030	5030	5030	0
555	20230816	111600	316477880	5030	5020	5030	5010	1591
556	20230816	111500	308500900	5010	5010	5010	5010	0
557	20230816	111400	308500900	5010	5020	5020	5010	1000
558	20230816	111300	303489180	5020	5040	5040	5010	518
559	20230816	111200	300893240	5010	5030	5030	5010	1500
560	20230816	111100	293367500	5040	5040	5040	5040	19
561	20230816	111000	293271740	5040	5040	5040	5040	0
562	20230816	110900	293271740	5040	5040	5040	5040	0
563	20230816	110800	293271740	5040	5040	5040	5040	1400
564	20230816	110700	286215740	5020	5050	5050	5020	2200
565	20230816	110600	275135850	5060	5060	5060	5060	16
566	20230816	110500	275054890	5060	5060	5060	5060	122
567	20230816	110400	274437570	5060	5060	5060	5060	2
568	20230816	110300	274427450	5070	5070	5070	5070	0
569	20230816	110200	274427450	5070	5070	5070	5070	1
570	20230816	110100	274422380	5070	5060	5070	5060	79
571	20230816	110000	274022120	5060	5060	5060	5060	2
572	20230816	105900	274012000	5060	5060	5060	5060	123
573	20230816	105800	273389620	5060	5060	5060	5060	100
574	20230816	105700	272883620	5060	5060	5060	5060	15
575	20230816	105600	272807720	5060	5060	5060	5060	6
576	20230816	105500	272777360	5070	5070	5070	5070	2
577	20230816	105400	272767220	5070	5070	5070	5070	174
578	20230816	105300	271885040	5070	5070	5070	5070	0
579	20230816	105200	271885040	5070	5070	5070	5070	0
580	20230816	105100	271885040	5070	5060	5070	5060	315
581	20230816	105000	270291130	5070	5070	5070	5070	609
582	20230816	104900	267203500	5080	5080	5080	5080	0
583	20230816	104800	267203500	5080	5080	5080	5080	140
584	20230816	104700	266492300	5080	5080	5080	5080	417
585	20230816	104600	264373940	5080	5080	5080	5080	108
586	20230816	104500	263825300	5090	5090	5090	5090	0
587	20230816	104400	263825300	5090	5090	5090	5090	116
588	20230816	104300	263234860	5090	5080	5090	5080	491
589	20230816	104200	260736580	5080	5080	5080	5080	110
590	20230816	104100	260177780	5080	5070	5080	5070	1206
591	20230816	104000	254055360	5060	5060	5060	5060	0
592	20230816	103900	254055360	5060	5060	5060	5060	0
593	20230816	103800	254055360	5060	5060	5060	5060	41
594	20230816	103700	253847900	5060	5060	5060	5060	100
595	20230816	103600	253341900	5060	5060	5060	5060	33
596	20230816	103500	253174920	5060	5060	5060	5060	614
597	20230816	103400	250068080	5050	5050	5050	5050	19
598	20230816	103300	249972130	5060	5060	5060	5060	10
599	20230816	103200	249921530	5060	5060	5060	5060	0
600	20230816	103100	249921530	5060	5060	5060	5060	0
601	20230816	103000	249921530	5060	5060	5060	5060	1
602	20230816	102900	249916470	5010	5010	5010	5010	100
603	20230816	102800	249415470	5020	5020	5020	5020	0
604	20230816	102700	249415470	5020	5020	5020	5020	0
605	20230816	102600	249415470	5020	5020	5020	5020	518
606	20230816	102500	246815110	5020	5020	5020	5020	597
607	20230816	102400	243818170	5020	5010	5020	5010	51
608	20230816	102300	243562650	5020	5020	5020	5020	3
609	20230816	102200	243547590	5020	5020	5020	5010	589
610	20230816	102100	240596630	5020	5020	5020	5020	5
611	20230816	102000	240571530	5020	5020	5020	5020	550
612	20230816	101900	237810530	5020	5020	5020	5020	81
613	20230816	101800	237403910	5020	5020	5020	5020	616
614	20230816	101700	234311590	5020	5020	5020	5020	300
615	20230816	101600	232805590	5020	5020	5020	5020	1923
616	20230816	101500	223152130	5030	5030	5030	5030	1558
617	20230816	101400	215315390	5040	5040	5040	5040	16
618	20230816	101300	215234750	5040	5040	5040	5040	2
619	20230816	101200	215224670	5040	5040	5040	5040	0
620	20230816	101100	215224670	5040	5040	5040	5040	500
621	20230816	101000	212704670	5040	5040	5040	5040	0
622	20230816	100900	212704670	5040	5040	5040	5040	40
623	20230816	100800	212503070	5040	5040	5040	5040	0
624	20230816	100700	212503070	5040	5040	5040	5040	6
625	20230816	100600	212472830	5030	5030	5030	5030	0
626	20230816	100500	212472830	5030	5030	5030	5030	0
627	20230816	100400	212472830	5030	5030	5030	5030	0
628	20230816	100300	212472830	5030	5040	5040	5030	2035
629	20230816	100200	202216780	5030	5030	5030	5030	0
630	20230816	100100	202216780	5030	5040	5040	5030	201
631	20230816	100000	201205740	5020	5020	5020	5020	101
632	20230816	095900	200698720	5020	5040	5040	5020	137
633	20230816	095800	200009000	5020	5020	5040	5020	399
634	20230816	095700	198002620	5020	5020	5020	5020	5
635	20230816	095600	197977520	5010	5010	5010	5010	0
636	20230816	095500	197977520	5010	5010	5010	5010	615
637	20230816	095400	194896370	5010	5020	5020	5010	4813
638	20230816	095300	170755130	5020	5030	5030	5020	14
639	20230816	095200	170684720	5030	5040	5040	5030	3017
640	20230816	095100	155509190	5040	5040	5040	5040	24
641	20230816	095000	155388230	5040	5030	5040	5030	42
642	20230816	094900	155176650	5040	5040	5040	5040	47
643	20230816	094800	154939770	5030	5040	5040	5030	112
644	20230816	094700	154376210	5040	5040	5040	5040	1147
645	20230816	094600	148595330	5040	5040	5040	5040	33
646	20230816	094500	148429010	5050	5050	5050	5050	0
647	20230816	094400	148429010	5050	5040	5050	5040	50
648	20230816	094300	148176610	5040	5040	5040	5040	102
649	20230816	094200	147662530	5040	5030	5040	5030	503
650	20230816	094100	145127640	5040	5030	5040	5030	51
651	20230816	094000	144870610	5040	5040	5040	5040	30
652	20230816	093900	144719410	5040	5040	5040	5040	4
653	20230816	093800	144699250	5030	5040	5040	5030	2770
654	20230816	093700	130745950	5050	5050	5050	5050	114
655	20230816	093600	130170250	5040	5040	5040	5040	0
656	20230816	093500	130170250	5040	5050	5050	5040	528
657	20230816	093400	127505850	5050	5070	5070	5050	31
658	20230816	093300	127349090	5050	5050	5050	5050	370
659	20230816	093200	125480590	5050	5050	5050	5050	110
660	20230816	093100	124925090	5050	5050	5050	5050	22
661	20230816	093000	124813990	5040	5050	5050	5040	1898
662	20230816	092900	115245020	5040	5050	5050	5040	1662
663	20230816	092800	106853530	5050	5050	5050	5050	1663
664	20230816	092700	98455380	5060	5060	5060	5060	0
665	20230816	092600	98455380	5060	5070	5070	5060	1259
666	20230816	092500	92083840	5070	5070	5070	5070	100
667	20230816	092400	91576840	5070	5070	5070	5070	20
668	20230816	092300	91475440	5060	5060	5060	5060	260
669	20230816	092200	90159840	5060	5050	5060	5040	6083
670	20230816	092100	59428740	5050	5070	5070	5050	1673
671	20230816	092000	50964060	5060	5060	5060	5060	200
672	20230816	091900	49952060	5060	5060	5060	5060	31
673	20230816	091800	49795200	5060	5060	5060	5060	50
674	20230816	091700	49542200	5050	5050	5050	5050	118
675	20230816	091600	48946300	5050	5050	5050	5050	56
676	20230816	091500	48663500	5050	5060	5060	5050	800
677	20230816	091400	44622540	5060	5060	5060	5050	396
678	20230816	091300	42618790	5060	5060	5060	5060	470
679	20230816	091200	40240590	5060	5060	5060	5060	1000
680	20230816	091100	35180590	5060	5060	5060	5060	130
681	20230816	091000	34522790	5060	5070	5080	5060	264
682	20230816	090900	33184790	5080	5090	5090	5080	161
683	20230816	090800	32366330	5100	5100	5100	5100	0
684	20230816	090700	32366330	5100	5100	5100	5100	0
685	20230816	090600	32366330	5100	5100	5100	5100	558
686	20230816	090500	29520530	5100	5100	5100	5100	26
687	20230816	090400	29387930	5110	5070	5110	5070	941
688	20230816	090300	24597660	5090	5110	5110	5030	2337
689	20230816	090200	12759810	5110	5110	5110	5110	670
690	20230816	090100	9336110	5110	5110	5110	5110	874
691	20230816	090000	4869970	5140	5180	5180	5140	941