KissMeData/019770/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	185800	292126230	4135	4135	4135	4135	3309
3	20230803	185700	292126230	4135	4135	4135	4135	0
4	20230803	185600	292126230	4135	4135	4135	4135	0
5	20230803	185500	292126230	4135	4135	4135	4135	0
6	20230803	185400	292126230	4135	4135	4135	4135	0
7	20230803	185300	292126230	4135	4135	4135	4135	0
8	20230803	185200	292126230	4135	4135	4135	4135	0
9	20230803	185100	292126230	4135	4135	4135	4135	0
10	20230803	185000	292126230	4135	4135	4135	4135	0
11	20230803	184900	292126230	4135	4135	4135	4135	0
12	20230803	184800	292126230	4135	4135	4135	4135	0
13	20230803	184700	292126230	4135	4135	4135	4135	0
14	20230803	184600	292126230	4135	4135	4135	4135	0
15	20230803	184500	292126230	4135	4135	4135	4135	0
16	20230803	184400	292126230	4135	4135	4135	4135	0
17	20230803	184300	292126230	4135	4135	4135	4135	0
18	20230803	184200	292126230	4135	4135	4135	4135	0
19	20230803	184100	292126230	4135	4135	4135	4135	0
20	20230803	184000	292126230	4135	4135	4135	4135	0
21	20230803	183900	292126230	4135	4135	4135	4135	0
22	20230803	183800	292126230	4135	4135	4135	4135	0
23	20230803	183700	292126230	4135	4135	4135	4135	0
24	20230803	183600	292126230	4135	4135	4135	4135	0
25	20230803	183500	292126230	4135	4135	4135	4135	0
26	20230803	183400	292126230	4135	4135	4135	4135	0
27	20230803	183300	292126230	4135	4135	4135	4135	0
28	20230803	183200	292126230	4135	4135	4135	4135	0
29	20230803	183100	292126230	4135	4135	4135	4135	0
30	20230803	183000	292126230	4135	4135	4135	4135	0
31	20230803	182900	292126230	4135	4135	4135	4135	0
32	20230803	182800	292126230	4135	4135	4135	4135	3309
33	20230803	182700	292126230	4135	4135	4135	4135	0
34	20230803	182600	292126230	4135	4135	4135	4135	0
35	20230803	182500	292126230	4135	4135	4135	4135	0
36	20230803	182400	292126230	4135	4135	4135	4135	0
37	20230803	182300	292126230	4135	4135	4135	4135	0
38	20230803	182200	292126230	4135	4135	4135	4135	0
39	20230803	182100	292126230	4135	4135	4135	4135	0
40	20230803	182000	292126230	4135	4135	4135	4135	0
41	20230803	181900	292126230	4135	4135	4135	4135	0
42	20230803	181800	292126230	4135	4135	4135	4135	0
43	20230803	181700	292126230	4135	4135	4135	4135	0
44	20230803	181600	292126230	4135	4135	4135	4135	0
45	20230803	181500	292126230	4135	4135	4135	4135	0
46	20230803	181400	292126230	4135	4135	4135	4135	0
47	20230803	181300	292126230	4135	4135	4135	4135	0
48	20230803	181200	292126230	4135	4135	4135	4135	0
49	20230803	181100	292126230	4135	4135	4135	4135	0
50	20230803	181000	292126230	4135	4135	4135	4135	0
51	20230803	180900	292126230	4135	4135	4135	4135	0
52	20230803	180800	292126230	4135	4135	4135	4135	0
53	20230803	180700	292126230	4135	4135	4135	4135	0
54	20230803	180600	292126230	4135	4135	4135	4135	0
55	20230803	180500	292126230	4135	4135	4135	4135	0
56	20230803	180400	292126230	4135	4135	4135	4135	0
57	20230803	180300	292126230	4135	4135	4135	4135	0
58	20230803	180200	292126230	4135	4135	4135	4135	0
59	20230803	180100	292126230	4135	4135	4135	4135	0
60	20230803	180000	292126230	4135	4135	4135	4135	0
61	20230803	175900	292126230	4135	4135	4135	4135	0
62	20230803	175800	292126230	4135	4135	4135	4135	3309
63	20230803	175700	292126230	4135	4135	4135	4135	0
64	20230803	175600	292126230	4135	4135	4135	4135	0
65	20230803	175500	292126230	4135	4135	4135	4135	0
66	20230803	175400	292126230	4135	4135	4135	4135	0
67	20230803	175300	292126230	4135	4135	4135	4135	0
68	20230803	175200	292126230	4135	4135	4135	4135	0
69	20230803	175100	292126230	4135	4135	4135	4135	0
70	20230803	175000	292126230	4135	4135	4135	4135	0
71	20230803	174900	292126230	4135	4135	4135	4135	0
72	20230803	174800	292126230	4135	4135	4135	4135	0
73	20230803	174700	292126230	4135	4135	4135	4135	0
74	20230803	174600	292126230	4135	4135	4135	4135	0
75	20230803	174500	292126230	4135	4135	4135	4135	0
76	20230803	174400	292126230	4135	4135	4135	4135	0
77	20230803	174300	292126230	4135	4135	4135	4135	0
78	20230803	174200	292126230	4135	4135	4135	4135	0
79	20230803	174100	292126230	4135	4135	4135	4135	0
80	20230803	174000	292126230	4135	4135	4135	4135	0
81	20230803	173900	292126230	4135	4135	4135	4135	0
82	20230803	173800	292126230	4135	4135	4135	4135	0
83	20230803	173700	292126230	4135	4135	4135	4135	0
84	20230803	173600	292126230	4135	4135	4135	4135	0
85	20230803	173500	292126230	4135	4135	4135	4135	0
86	20230803	173400	292126230	4135	4135	4135	4135	0
87	20230803	173300	292126230	4135	4135	4135	4135	0
88	20230803	173200	292126230	4135	4135	4135	4135	0
89	20230803	173100	292126230	4135	4135	4135	4135	0
90	20230803	173000	292126230	4135	4135	4135	4135	0
91	20230803	172900	292126230	4135	4135	4135	4135	0
92	20230803	172800	292126230	4135	4135	4135	4135	3309
93	20230803	172700	292126230	4135	4135	4135	4135	0
94	20230803	172600	292126230	4135	4135	4135	4135	0
95	20230803	172500	292126230	4135	4135	4135	4135	0
96	20230803	172400	292126230	4135	4135	4135	4135	0
97	20230803	172300	292126230	4135	4135	4135	4135	0
98	20230803	172200	292126230	4135	4135	4135	4135	0
99	20230803	172100	292126230	4135	4135	4135	4135	0
100	20230803	172000	292126230	4135	4135	4135	4135	0
101	20230803	171900	292126230	4135	4135	4135	4135	0
102	20230803	171800	292126230	4135	4135	4135	4135	0
103	20230803	171700	292126230	4135	4135	4135	4135	0
104	20230803	171600	292126230	4135	4135	4135	4135	0
105	20230803	171500	292126230	4135	4135	4135	4135	0
106	20230803	171400	292126230	4135	4135	4135	4135	0
107	20230803	171300	292126230	4135	4135	4135	4135	0
108	20230803	171200	292126230	4135	4135	4135	4135	0
109	20230803	171100	292126230	4135	4135	4135	4135	0
110	20230803	171000	292126230	4135	4135	4135	4135	0
111	20230803	170900	292126230	4135	4135	4135	4135	0
112	20230803	170800	292126230	4135	4135	4135	4135	0
113	20230803	170700	292126230	4135	4135	4135	4135	0
114	20230803	170600	292126230	4135	4135	4135	4135	0
115	20230803	170500	292126230	4135	4135	4135	4135	0
116	20230803	170400	292126230	4135	4135	4135	4135	0
117	20230803	170300	292126230	4135	4135	4135	4135	0
118	20230803	170200	292126230	4135	4135	4135	4135	0
119	20230803	170100	292126230	4135	4135	4135	4135	0
120	20230803	170000	292126230	4135	4135	4135	4135	0
121	20230803	165900	292126230	4135	4135	4135	4135	0
122	20230803	165800	292126230	4135	4135	4135	4135	3309
123	20230803	165700	292126230	4135	4135	4135	4135	0
124	20230803	165600	292126230	4135	4135	4135	4135	0
125	20230803	165500	292126230	4135	4135	4135	4135	0
126	20230803	165400	292126230	4135	4135	4135	4135	0
127	20230803	165300	292126230	4135	4135	4135	4135	0
128	20230803	165200	292126230	4135	4135	4135	4135	0
129	20230803	165100	292126230	4135	4135	4135	4135	0
130	20230803	165000	292126230	4135	4135	4135	4135	0
131	20230803	164900	292126230	4135	4135	4135	4135	0
132	20230803	164800	292126230	4135	4135	4135	4135	0
133	20230803	164700	292126230	4135	4135	4135	4135	0
134	20230803	164600	292126230	4135	4135	4135	4135	0
135	20230803	164500	292126230	4135	4135	4135	4135	0
136	20230803	164400	292126230	4135	4135	4135	4135	0
137	20230803	164300	292126230	4135	4135	4135	4135	0
138	20230803	164200	292126230	4135	4135	4135	4135	0
139	20230803	164100	292126230	4135	4135	4135	4135	0
140	20230803	164000	292126230	4135	4135	4135	4135	0
141	20230803	163900	292126230	4135	4135	4135	4135	0
142	20230803	163800	292126230	4135	4135	4135	4135	0
143	20230803	163700	292126230	4135	4135	4135	4135	0
144	20230803	163600	292126230	4135	4135	4135	4135	0
145	20230803	163500	292126230	4135	4135	4135	4135	0
146	20230803	163400	292126230	4135	4135	4135	4135	0
147	20230803	163300	292126230	4135	4135	4135	4135	0
148	20230803	163200	292126230	4135	4135	4135	4135	0
149	20230803	163100	292126230	4135	4135	4135	4135	0
150	20230803	163000	292126230	4135	4135	4135	4135	0
151	20230803	162900	292126230	4135	4135	4135	4135	0
152	20230803	162800	292126230	4135	4135	4135	4135	3309
153	20230803	162700	292126230	4135	4135	4135	4135	0
154	20230803	162600	292126230	4135	4135	4135	4135	0
155	20230803	162500	292126230	4135	4135	4135	4135	0
156	20230803	162400	292126230	4135	4135	4135	4135	0
157	20230803	162300	292126230	4135	4135	4135	4135	0
158	20230803	162200	292126230	4135	4135	4135	4135	0
159	20230803	162100	292126230	4135	4135	4135	4135	0
160	20230803	162000	292126230	4135	4135	4135	4135	0
161	20230803	161900	292126230	4135	4135	4135	4135	0
162	20230803	161800	292126230	4135	4135	4135	4135	0
163	20230803	161700	292126230	4135	4135	4135	4135	0
164	20230803	161600	292126230	4135	4135	4135	4135	0
165	20230803	161500	292126230	4135	4135	4135	4135	0
166	20230803	161400	292126230	4135	4135	4135	4135	0
167	20230803	161300	292126230	4135	4135	4135	4135	0
168	20230803	161200	292126230	4135	4135	4135	4135	0
169	20230803	161100	292126230	4135	4135	4135	4135	0
170	20230803	161000	292126230	4135	4135	4135	4135	0
171	20230803	160900	292126230	4135	4135	4135	4135	0
172	20230803	160800	292126230	4135	4135	4135	4135	0
173	20230803	160700	292126230	4135	4135	4135	4135	0
174	20230803	160600	292126230	4135	4135	4135	4135	0
175	20230803	160500	292126230	4135	4135	4135	4135	0
176	20230803	160400	292126230	4135	4135	4135	4135	0
177	20230803	160300	292126230	4135	4135	4135	4135	0
178	20230803	160200	292126230	4135	4135	4135	4135	0
179	20230803	160100	292126230	4135	4135	4135	4135	0
180	20230803	160000	292126230	4135	4135	4135	4135	0
181	20230803	155900	292126230	4135	4135	4135	4135	0
182	20230803	155800	292126230	4135	4135	4135	4135	3309
183	20230803	155700	292126230	4135	4135	4135	4135	0
184	20230803	155600	292126230	4135	4135	4135	4135	0
185	20230803	155500	292126230	4135	4135	4135	4135	0
186	20230803	155400	292126230	4135	4135	4135	4135	0
187	20230803	155300	292126230	4135	4135	4135	4135	0
188	20230803	155200	292126230	4135	4135	4135	4135	0
189	20230803	155100	292126230	4135	4135	4135	4135	0
190	20230803	155000	292126230	4135	4135	4135	4135	0
191	20230803	154900	292126230	4135	4135	4135	4135	0
192	20230803	154800	292126230	4135	4135	4135	4135	0
193	20230803	154700	292126230	4135	4135	4135	4135	0
194	20230803	154600	292126230	4135	4135	4135	4135	0
195	20230803	154500	292126230	4135	4135	4135	4135	0
196	20230803	154400	292126230	4135	4135	4135	4135	0
197	20230803	154300	292126230	4135	4135	4135	4135	0
198	20230803	154200	292126230	4135	4135	4135	4135	0
199	20230803	154100	292126230	4135	4135	4135	4135	0
200	20230803	154000	292126230	4135	4135	4135	4135	0
201	20230803	153900	292126230	4135	4135	4135	4135	0
202	20230803	153800	292126230	4135	4135	4135	4135	0
203	20230803	153700	292126230	4135	4135	4135	4135	0
204	20230803	153600	292126230	4135	4135	4135	4135	0
205	20230803	153500	292126230	4135	4135	4135	4135	0
206	20230803	153400	292126230	4135	4135	4135	4135	0
207	20230803	153300	292126230	4135	4135	4135	4135	0
208	20230803	153200	292126230	4135	4135	4135	4135	0
209	20230803	153100	292126230	4135	4135	4135	4135	0
210	20230803	153000	292126230	4135	4135	4135	4135	3309
211	20230803	152900	278443515	4155	4155	4155	4155	0
212	20230803	152800	278443515	4155	4155	4155	4155	0
213	20230803	152700	278443515	4155	4155	4155	4155	0
214	20230803	152600	278443515	4155	4155	4155	4155	0
215	20230803	152500	278443515	4155	4155	4155	4155	0
216	20230803	152400	278443515	4155	4155	4155	4155	0
217	20230803	152300	278443515	4155	4155	4155	4155	0
218	20230803	152200	278443515	4155	4155	4155	4155	0
219	20230803	152100	278443515	4155	4155	4155	4155	0
220	20230803	152000	278443515	4155	4155	4155	4155	0
221	20230803	151900	278443515	4155	4170	4170	4155	224
222	20230803	151800	277512205	4155	4155	4155	4155	323
223	20230803	151700	276170140	4155	4140	4155	4140	60
224	20230803	151600	275921365	4155	4155	4155	4135	238
225	20230803	151500	274936025	4155	4140	4155	4135	412
226	20230803	151400	273232255	4155	4140	4155	4140	36
227	20230803	151300	273083200	4160	4160	4160	4160	0
228	20230803	151200	273083200	4160	4160	4160	4160	0
229	20230803	151100	273083200	4160	4160	4160	4160	0
230	20230803	151000	273083200	4160	4160	4160	4160	0
231	20230803	150900	273083200	4160	4135	4170	4125	1526
232	20230803	150800	266741630	4170	4170	4170	4170	1000
233	20230803	150700	262571630	4170	4165	4170	4165	10
234	20230803	150600	262529935	4125	4165	4165	4125	3800
235	20230803	150500	246780935	4170	4170	4170	4170	0
236	20230803	150400	246780935	4170	4170	4170	4170	10
237	20230803	150300	246739235	4165	4165	4165	4165	1
238	20230803	150200	246735070	4170	4170	4170	4170	58
239	20230803	150100	246493210	4170	4170	4170	4170	0
240	20230803	150000	246493210	4170	4170	4170	4170	0
241	20230803	145900	246493210	4170	4170	4170	4170	0
242	20230803	145800	246493210	4170	4170	4170	4170	4
243	20230803	145700	246476530	4170	4165	4170	4165	26
244	20230803	145600	246368225	4165	4165	4165	4165	281
245	20230803	145500	245197860	4165	4165	4165	4165	440
246	20230803	145400	243365260	4165	4165	4165	4165	0
247	20230803	145300	243365260	4165	4165	4165	4165	50
248	20230803	145200	243157010	4165	4165	4165	4165	0
249	20230803	145100	243157010	4165	4165	4165	4165	0
250	20230803	145000	243157010	4165	4170	4170	4165	51
251	20230803	144900	242944590	4165	4165	4165	4165	0
252	20230803	144800	242944590	4165	4165	4165	4165	0
253	20230803	144700	242944590	4165	4165	4165	4165	0
254	20230803	144600	242944590	4165	4165	4165	4165	111
255	20230803	144500	242482275	4165	4165	4165	4165	2
256	20230803	144400	242473945	4170	4170	4170	4170	6
257	20230803	144300	242448925	4170	4170	4170	4170	7
258	20230803	144200	242419735	4170	4170	4170	4170	0
259	20230803	144100	242419735	4170	4165	4170	4165	701
260	20230803	144000	239496570	4160	4160	4160	4160	0
261	20230803	143900	239496570	4160	4160	4160	4160	0
262	20230803	143800	239496570	4160	4160	4160	4160	310
263	20230803	143700	238206970	4170	4170	4170	4170	0
264	20230803	143600	238206970	4170	4170	4170	4170	0
265	20230803	143500	238206970	4170	4170	4170	4170	17
266	20230803	143400	238136080	4160	4160	4160	4160	235
267	20230803	143300	237158480	4160	4160	4160	4160	0
268	20230803	143200	237158480	4160	4160	4160	4160	0
269	20230803	143100	237158480	4160	4160	4160	4160	0
270	20230803	143000	237158480	4160	4160	4160	4160	0
271	20230803	142900	237158480	4160	4160	4160	4160	0
272	20230803	142800	237158480	4160	4160	4160	4160	0
273	20230803	142700	237158480	4160	4160	4160	4160	0
274	20230803	142600	237158480	4160	4160	4160	4160	0
275	20230803	142500	237158480	4160	4160	4160	4160	0
276	20230803	142400	237158480	4160	4160	4160	4160	3
277	20230803	142300	237146000	4160	4160	4160	4160	0
278	20230803	142200	237146000	4160	4160	4160	4160	0
279	20230803	142100	237146000	4160	4160	4160	4160	0
280	20230803	142000	237146000	4160	4160	4160	4160	0
281	20230803	141900	237146000	4160	4160	4160	4160	0
282	20230803	141800	237146000	4160	4160	4160	4160	0
283	20230803	141700	237146000	4160	4160	4160	4160	0
284	20230803	141600	237146000	4160	4160	4160	4160	0
285	20230803	141500	237146000	4160	4160	4160	4160	0
286	20230803	141400	237146000	4160	4160	4160	4160	0
287	20230803	141300	237146000	4160	4160	4160	4160	0
288	20230803	141200	237146000	4160	4160	4160	4160	0
289	20230803	141100	237146000	4160	4160	4160	4160	0
290	20230803	141000	237146000	4160	4160	4160	4160	0
291	20230803	140900	237146000	4160	4160	4160	4160	514
292	20230803	140800	235007760	4160	4160	4160	4160	0
293	20230803	140700	235007760	4160	4165	4165	4160	69
294	20230803	140600	234720715	4165	4165	4165	4165	42
295	20230803	140500	234545785	4165	4170	4170	4165	129
296	20230803	140400	234008000	4170	4170	4170	4170	100
297	20230803	140300	233591000	4165	4165	4165	4165	252
298	20230803	140200	232541420	4165	4165	4165	4165	0
299	20230803	140100	232541420	4165	4165	4165	4165	185
300	20230803	140000	231770895	4160	4150	4160	4150	1158
301	20230803	135900	226958115	4135	4135	4135	4135	0
302	20230803	135800	226958115	4135	4135	4135	4135	0
303	20230803	135700	226958115	4135	4135	4135	4135	99
304	20230803	135600	226548750	4135	4135	4135	4135	5
305	20230803	135500	226528075	4135	4135	4135	4135	7
306	20230803	135400	226499130	4135	4135	4135	4135	2499
307	20230803	135300	216165765	4135	4135	4135	4135	1
308	20230803	135200	216161630	4130	4130	4130	4130	1
309	20230803	135100	216157500	4135	4135	4135	4135	0
310	20230803	135000	216157500	4135	4135	4135	4135	0
311	20230803	134900	216157500	4135	4135	4135	4135	22
312	20230803	134800	216066530	4130	4130	4130	4130	0
313	20230803	134700	216066530	4130	4130	4130	4130	0
314	20230803	134600	216066530	4130	4130	4130	4130	10
315	20230803	134500	216025230	4130	4130	4130	4130	593
316	20230803	134400	213576140	4135	4135	4135	4135	73
317	20230803	134300	213274285	4135	4135	4135	4135	327
318	20230803	134200	211922140	4135	4135	4135	4135	0
319	20230803	134100	211922140	4135	4135	4135	4135	200
320	20230803	134000	211095140	4130	4130	4130	4130	0
321	20230803	133900	211095140	4130	4130	4130	4130	0
322	20230803	133800	211095140	4130	4130	4130	4130	0
323	20230803	133700	211095140	4130	4130	4130	4130	114
324	20230803	133600	210624320	4130	4130	4130	4130	0
325	20230803	133500	210624320	4130	4130	4130	4130	0
326	20230803	133400	210624320	4130	4130	4130	4130	286
327	20230803	133300	209443140	4130	4130	4130	4130	78
328	20230803	133200	209121000	4135	4135	4135	4135	281
329	20230803	133100	207959065	4140	4140	4140	4140	208
330	20230803	133000	207097945	4140	4140	4140	4140	10
331	20230803	132900	207056545	4145	4145	4145	4145	1
332	20230803	132800	207052400	4145	4145	4145	4145	0
333	20230803	132700	207052400	4145	4145	4145	4145	0
334	20230803	132600	207052400	4145	4145	4145	4145	600
335	20230803	132500	204565400	4145	4145	4145	4145	76
336	20230803	132400	204250380	4145	4145	4145	4145	0
337	20230803	132300	204250380	4145	4145	4145	4145	500
338	20230803	132200	202177880	4150	4150	4150	4150	0
339	20230803	132100	202177880	4150	4150	4150	4150	0
340	20230803	132000	202177880	4150	4150	4150	4150	9
341	20230803	131900	202140530	4150	4150	4150	4150	0
342	20230803	131800	202140530	4150	4150	4150	4150	5
343	20230803	131700	202119780	4145	4145	4145	4145	3
344	20230803	131600	202107345	4145	4145	4145	4145	1
345	20230803	131500	202103200	4145	4145	4145	4145	196
346	20230803	131400	201290780	4145	4145	4145	4145	0
347	20230803	131300	201290780	4145	4160	4160	4145	78
348	20230803	131200	200966345	4160	4160	4160	4160	0
349	20230803	131100	200966345	4160	4160	4160	4160	0
350	20230803	131000	200966345	4160	4160	4160	4160	0
351	20230803	130900	200966345	4160	4160	4160	4160	0
352	20230803	130800	200966345	4160	4160	4160	4160	0
353	20230803	130700	200966345	4160	4160	4160	4160	0
354	20230803	130600	200966345	4160	4160	4160	4160	0
355	20230803	130500	200966345	4160	4160	4160	4160	0
356	20230803	130400	200966345	4160	4160	4160	4160	0
357	20230803	130300	200966345	4160	4160	4160	4160	0
358	20230803	130200	200966345	4160	4160	4160	4160	0
359	20230803	130100	200966345	4160	4160	4160	4160	6
360	20230803	130000	200941385	4165	4165	4165	4165	0
361	20230803	125900	200941385	4165	4165	4165	4165	0
362	20230803	125800	200941385	4165	4165	4165	4165	0
363	20230803	125700	200941385	4165	4165	4165	4165	0
364	20230803	125600	200941385	4165	4165	4165	4165	0
365	20230803	125500	200941385	4165	4165	4165	4165	0
366	20230803	125400	200941385	4165	4165	4165	4165	0
367	20230803	125300	200941385	4165	4165	4165	4165	0
368	20230803	125200	200941385	4165	4165	4165	4165	0
369	20230803	125100	200941385	4165	4165	4165	4165	0
370	20230803	125000	200941385	4165	4165	4165	4165	2
371	20230803	124900	200933055	4165	4165	4165	4165	0
372	20230803	124800	200933055	4165	4165	4165	4165	1
373	20230803	124700	200928890	4165	4165	4165	4165	0
374	20230803	124600	200928890	4165	4165	4165	4165	0
375	20230803	124500	200928890	4165	4165	4165	4165	0
376	20230803	124400	200928890	4165	4165	4165	4165	0
377	20230803	124300	200928890	4165	4165	4165	4165	0
378	20230803	124200	200928890	4165	4165	4165	4165	0
379	20230803	124100	200928890	4165	4165	4165	4165	0
380	20230803	124000	200928890	4165	4165	4165	4165	1
381	20230803	123900	200924725	4135	4135	4135	4135	0
382	20230803	123800	200924725	4135	4135	4135	4135	0
383	20230803	123700	200924725	4135	4135	4135	4135	0
384	20230803	123600	200924725	4135	4135	4135	4135	28
385	20230803	123500	200808945	4165	4165	4165	4165	0
386	20230803	123400	200808945	4165	4165	4165	4165	47
387	20230803	123300	200613190	4165	4165	4165	4165	0
388	20230803	123200	200613190	4165	4165	4165	4165	0
389	20230803	123100	200613190	4165	4165	4165	4165	0
390	20230803	123000	200613190	4165	4160	4165	4160	20
391	20230803	122900	200529980	4135	4135	4135	4135	0
392	20230803	122800	200529980	4135	4135	4135	4135	0
393	20230803	122700	200529980	4135	4135	4135	4135	0
394	20230803	122600	200529980	4135	4135	4135	4135	0
395	20230803	122500	200529980	4135	4135	4135	4135	0
396	20230803	122400	200529980	4135	4135	4135	4135	0
397	20230803	122300	200529980	4135	4135	4135	4135	0
398	20230803	122200	200529980	4135	4135	4135	4135	0
399	20230803	122100	200529980	4135	4135	4135	4135	0
400	20230803	122000	200529980	4135	4135	4135	4135	0
401	20230803	121900	200529980	4135	4135	4135	4135	0
402	20230803	121800	200529980	4135	4135	4135	4135	0
403	20230803	121700	200529980	4135	4135	4135	4135	772
404	20230803	121600	197337760	4135	4135	4135	4135	0
405	20230803	121500	197337760	4135	4135	4135	4135	0
406	20230803	121400	197337760	4135	4135	4135	4135	0
407	20230803	121300	197337760	4135	4135	4135	4135	0
408	20230803	121200	197337760	4135	4135	4140	4135	77
409	20230803	121100	197019350	4135	4135	4135	4135	20
410	20230803	121000	196936650	4135	4135	4135	4135	0
411	20230803	120900	196936650	4135	4135	4135	4135	1
412	20230803	120800	196932515	4135	4135	4135	4135	0
413	20230803	120700	196932515	4135	4135	4135	4135	0
414	20230803	120600	196932515	4135	4135	4135	4135	6
415	20230803	120500	196907705	4135	4135	4135	4135	1
416	20230803	120400	196903570	4135	4135	4135	4135	43
417	20230803	120300	196725765	4135	4135	4135	4135	0
418	20230803	120200	196725765	4135	4135	4135	4135	0
419	20230803	120100	196725765	4135	4135	4135	4135	0
420	20230803	120000	196725765	4135	4135	4135	4135	0
421	20230803	115900	196725765	4135	4135	4135	4135	0
422	20230803	115800	196725765	4135	4135	4135	4135	0
423	20230803	115700	196725765	4135	4135	4135	4135	19
424	20230803	115600	196647200	4130	4130	4130	4130	0
425	20230803	115500	196647200	4130	4130	4130	4130	0
426	20230803	115400	196647200	4130	4130	4130	4130	0
427	20230803	115300	196647200	4130	4130	4130	4130	0
428	20230803	115200	196647200	4130	4130	4130	4130	0
429	20230803	115100	196647200	4130	4130	4130	4130	50
430	20230803	115000	196440700	4125	4125	4125	4125	100
431	20230803	114900	196028200	4120	4120	4120	4120	0
432	20230803	114800	196028200	4120	4120	4120	4120	0
433	20230803	114700	196028200	4120	4120	4120	4120	0
434	20230803	114600	196028200	4120	4120	4120	4120	0
435	20230803	114500	196028200	4120	4120	4120	4120	0
436	20230803	114400	196028200	4120	4120	4120	4120	0
437	20230803	114300	196028200	4120	4120	4120	4120	7
438	20230803	114200	195999360	4120	4125	4125	4120	153
439	20230803	114100	195368690	4125	4125	4130	4125	115
440	20230803	114000	194894290	4125	4125	4125	4125	18
441	20230803	113900	194820040	4135	4135	4135	4135	0
442	20230803	113800	194820040	4135	4135	4135	4135	0
443	20230803	113700	194820040	4135	4135	4135	4135	81
444	20230803	113600	194485105	4135	4135	4135	4135	19
445	20230803	113500	194406540	4135	4135	4135	4135	121
446	20230803	113400	193906205	4140	4140	4140	4140	50
447	20230803	113300	193699205	4145	4145	4145	4145	44
448	20230803	113200	193516825	4145	4145	4145	4145	0
449	20230803	113100	193516825	4145	4145	4145	4145	0
450	20230803	113000	193516825	4145	4145	4145	4145	19
451	20230803	112900	193438070	4150	4150	4150	4150	0
452	20230803	112800	193438070	4150	4150	4150	4150	0
453	20230803	112700	193438070	4150	4150	4150	4150	74
454	20230803	112600	193130970	4150	4150	4150	4150	0
455	20230803	112500	193130970	4150	4150	4150	4150	0
456	20230803	112400	193130970	4150	4150	4150	4150	0
457	20230803	112300	193130970	4150	4150	4150	4150	0
458	20230803	112200	193130970	4150	4150	4150	4150	0
459	20230803	112100	193130970	4150	4150	4150	4150	0
460	20230803	112000	193130970	4150	4155	4155	4150	58
461	20230803	111900	192890215	4175	4175	4175	4175	2
462	20230803	111800	192881865	4180	4180	4180	4180	0
463	20230803	111700	192881865	4180	4180	4180	4180	0
464	20230803	111600	192881865	4180	4180	4180	4180	2
465	20230803	111500	192873505	4185	4190	4190	4185	2
466	20230803	111400	192865130	4190	4190	4190	4190	0
467	20230803	111300	192865130	4190	4185	4190	4180	202
468	20230803	111200	192018845	4195	4190	4195	4190	428
469	20230803	111100	190223730	4195	4130	4195	4130	590
470	20230803	111000	187751250	4145	4120	4195	4120	795
471	20230803	110900	184464710	4115	4115	4115	4115	0
472	20230803	110800	184464710	4115	4115	4115	4115	1
473	20230803	110700	184460595	4120	4120	4120	4120	1861
474	20230803	110600	176793275	4120	4120	4120	4120	200
475	20230803	110500	175969275	4115	4115	4115	4115	0
476	20230803	110400	175969275	4115	4115	4115	4115	0
477	20230803	110300	175969275	4115	4115	4115	4115	0
478	20230803	110200	175969275	4115	4125	4125	4115	250
479	20230803	110100	174939325	4120	4120	4120	4120	0
480	20230803	110000	174939325	4120	4120	4120	4120	0
481	20230803	105900	174939325	4120	4120	4120	4120	0
482	20230803	105800	174939325	4120	4120	4120	4120	60
483	20230803	105700	174692125	4125	4125	4125	4125	5
484	20230803	105600	174671500	4115	4115	4115	4115	0
485	20230803	105500	174671500	4115	4115	4115	4115	1
486	20230803	105400	174667385	4110	4110	4110	4110	0
487	20230803	105300	174667385	4110	4110	4110	4110	0
488	20230803	105200	174667385	4110	4110	4110	4110	0
489	20230803	105100	174667385	4110	4110	4110	4110	92
490	20230803	105000	174289265	4110	4110	4110	4110	0
491	20230803	104900	174289265	4110	4105	4110	4105	521
492	20230803	104800	172148215	4105	4125	4125	4105	1037
493	20230803	104700	167881570	4135	4130	4135	4125	2465
494	20230803	104600	157707180	4130	4130	4130	4130	30
495	20230803	104500	157583280	4135	4145	4145	4135	3158
496	20230803	104400	144509955	4145	4155	4155	4145	117
497	20230803	104300	144024375	4155	4155	4155	4155	0
498	20230803	104200	144024375	4155	4155	4155	4155	0
499	20230803	104100	144024375	4155	4155	4155	4155	0
500	20230803	104000	144024375	4155	4155	4155	4155	367
501	20230803	103900	142499490	4150	4150	4150	4150	0
502	20230803	103800	142499490	4150	4150	4150	4150	5
503	20230803	103700	142478740	4155	4155	4155	4155	0
504	20230803	103600	142478740	4155	4155	4155	4155	0
505	20230803	103500	142478740	4155	4155	4155	4155	0
506	20230803	103400	142478740	4155	4155	4155	4155	40
507	20230803	103300	142312540	4155	4140	4155	4140	163
508	20230803	103200	141637240	4140	4145	4145	4140	602
509	20230803	103100	139142065	4145	4150	4150	4145	201
510	20230803	103000	138308420	4145	4145	4145	4145	29
511	20230803	102900	138188215	4145	4145	4145	4145	0
512	20230803	102800	138188215	4145	4155	4155	4145	937
513	20230803	102700	134300055	4155	4155	4155	4155	21
514	20230803	102600	134212800	4150	4150	4150	4150	0
515	20230803	102500	134212800	4150	4150	4150	4150	0
516	20230803	102400	134212800	4150	4165	4165	4150	500
517	20230803	102300	132136345	4185	4185	4185	4185	0
518	20230803	102200	132136345	4185	4185	4185	4185	0
519	20230803	102100	132136345	4185	4185	4185	4185	0
520	20230803	102000	132136345	4185	4185	4185	4185	0
521	20230803	101900	132136345	4185	4180	4185	4180	100
522	20230803	101800	131717855	4190	4190	4190	4190	0
523	20230803	101700	131717855	4190	4190	4190	4190	0
524	20230803	101600	131717855	4190	4190	4190	4190	0
525	20230803	101500	131717855	4190	4190	4190	4190	0
526	20230803	101400	131717855	4190	4185	4190	4185	4805
527	20230803	101300	111590925	4150	4150	4150	4150	0
528	20230803	101200	111590925	4150	4155	4155	4150	1143
529	20230803	101100	106841770	4150	4150	4150	4150	0
530	20230803	101000	106841770	4150	4150	4150	4150	24
531	20230803	100900	106742170	4150	4150	4150	4150	87
532	20230803	100800	106381120	4155	4155	4155	4155	9
533	20230803	100700	106343725	4155	4155	4155	4155	0
534	20230803	100600	106343725	4155	4170	4170	4155	101
535	20230803	100500	105922930	4170	4170	4170	4170	0
536	20230803	100400	105922930	4170	4170	4170	4170	0
537	20230803	100300	105922930	4170	4170	4170	4170	18
538	20230803	100200	105847870	4170	4170	4170	4170	8
539	20230803	100100	105814510	4170	4175	4175	4170	497
540	20230803	100000	103740565	4175	4165	4175	4165	936
541	20230803	095900	99840045	4145	4145	4145	4145	20
542	20230803	095800	99757145	4145	4145	4145	4145	0
543	20230803	095700	99757145	4145	4145	4145	4145	680
544	20230803	095600	96938545	4145	4150	4150	4145	27
545	20230803	095500	96826570	4145	4145	4145	4145	0
546	20230803	095400	96826570	4145	4155	4155	4145	1000
547	20230803	095300	92678720	4150	4150	4150	4150	120
548	20230803	095200	92180720	4150	4155	4155	4150	10
549	20230803	095100	92139210	4155	4155	4155	4155	5
550	20230803	095000	92118435	4155	4160	4160	4155	112
551	20230803	094900	91653065	4160	4160	4160	4160	2
552	20230803	094800	91644745	4150	4150	4150	4150	0
553	20230803	094700	91644745	4150	4150	4150	4150	0
554	20230803	094600	91644745	4150	4175	4175	4150	79
555	20230803	094500	91316570	4145	4145	4145	4145	0
556	20230803	094400	91316570	4145	4155	4155	4145	1079
557	20230803	094300	86839930	4145	4145	4145	4145	0
558	20230803	094200	86839930	4145	4145	4145	4145	0
559	20230803	094100	86839930	4145	4175	4175	4145	1144
560	20230803	094000	82080840	4170	4170	4170	4170	0
561	20230803	093900	82080840	4170	4175	4175	4170	85
562	20230803	093800	81726100	4200	4200	4200	4200	120
563	20230803	093700	81222100	4170	4170	4170	4170	10
564	20230803	093600	81180400	4200	4175	4200	4175	1230
565	20230803	093500	76033150	4175	4175	4175	4175	2
566	20230803	093400	76024800	4170	4170	4170	4170	0
567	20230803	093300	76024800	4170	4175	4175	4170	119
568	20230803	093200	75528450	4175	4185	4200	4175	215
569	20230803	093100	74629630	4170	4170	4170	4170	5
570	20230803	093000	74608780	4175	4175	4175	4175	130
571	20230803	092900	74066030	4165	4170	4170	4165	495
572	20230803	092800	72001935	4145	4145	4145	4145	0
573	20230803	092700	72001935	4145	4180	4200	4145	3506
574	20230803	092600	57413380	4185	4195	4195	4185	96
575	20230803	092500	57011560	4195	4195	4195	4195	32
576	20230803	092400	56877320	4200	4195	4200	4195	1280
577	20230803	092300	51506830	4195	4195	4195	4195	190
578	20230803	092200	50709780	4165	4165	4165	4165	0
579	20230803	092100	50709780	4165	4185	4185	4165	301
580	20230803	092000	49456095	4180	4150	4180	4150	2426
581	20230803	091900	39326860	4150	4145	4150	4145	94
582	20230803	091800	38936780	4150	4150	4155	4150	92
583	20230803	091700	38554955	4150	4155	4155	4150	16
584	20230803	091600	38488505	4155	4160	4160	4155	129
585	20230803	091500	37951915	4160	4160	4160	4160	2
586	20230803	091400	37943595	4160	4145	4160	4145	53
587	20230803	091300	37723685	4145	4145	4145	4145	50
588	20230803	091200	37516435	4145	4160	4160	4145	3114
589	20230803	091100	24594180	4155	4165	4165	4155	161
590	20230803	091000	23924130	4160	4160	4160	4160	87
591	20230803	090900	23562210	4155	4155	4155	4155	0
592	20230803	090800	23562210	4155	4155	4155	4155	1010
593	20230803	090700	19365660	4155	4170	4175	4155	1366
594	20230803	090600	13686030	4170	4175	4175	4170	29
595	20230803	090500	13565055	4175	4170	4175	4170	56
596	20230803	090400	13331315	4175	4175	4175	4175	84
597	20230803	090300	12980615	4175	4175	4175	4160	1681
598	20230803	090200	5966290	4175	4190	4190	4175	198
599	20230803	090100	5138485	4195	4195	4195	4195	18
600	20230803	090000	5062975	4200	4205	4215	4200	1203