KissMeData/244920/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	202600	176740265	4165	4165	4165	4165	397
3	20230801	202500	176740265	4165	4165	4165	4165	0
4	20230801	202400	176740265	4165	4165	4165	4165	0
5	20230801	202300	176740265	4165	4165	4165	4165	0
6	20230801	202200	176740265	4165	4165	4165	4165	0
7	20230801	202100	176740265	4165	4165	4165	4165	0
8	20230801	202000	176740265	4165	4165	4165	4165	0
9	20230801	201900	176740265	4165	4165	4165	4165	0
10	20230801	201800	176740265	4165	4165	4165	4165	0
11	20230801	201700	176740265	4165	4165	4165	4165	0
12	20230801	201600	176740265	4165	4165	4165	4165	0
13	20230801	201500	176740265	4165	4165	4165	4165	0
14	20230801	201400	176740265	4165	4165	4165	4165	0
15	20230801	201300	176740265	4165	4165	4165	4165	0
16	20230801	201200	176740265	4165	4165	4165	4165	0
17	20230801	201100	176740265	4165	4165	4165	4165	0
18	20230801	201000	176740265	4165	4165	4165	4165	0
19	20230801	200900	176740265	4165	4165	4165	4165	0
20	20230801	200800	176740265	4165	4165	4165	4165	0
21	20230801	200700	176740265	4165	4165	4165	4165	0
22	20230801	200600	176740265	4165	4165	4165	4165	0
23	20230801	200500	176740265	4165	4165	4165	4165	0
24	20230801	200400	176740265	4165	4165	4165	4165	0
25	20230801	200300	176740265	4165	4165	4165	4165	0
26	20230801	200200	176740265	4165	4165	4165	4165	0
27	20230801	200100	176740265	4165	4165	4165	4165	0
28	20230801	200000	176740265	4165	4165	4165	4165	0
29	20230801	195900	176740265	4165	4165	4165	4165	0
30	20230801	195800	176740265	4165	4165	4165	4165	0
31	20230801	195700	176740265	4165	4165	4165	4165	0
32	20230801	195600	176740265	4165	4165	4165	4165	397
33	20230801	195500	176740265	4165	4165	4165	4165	0
34	20230801	195400	176740265	4165	4165	4165	4165	0
35	20230801	195300	176740265	4165	4165	4165	4165	0
36	20230801	195200	176740265	4165	4165	4165	4165	0
37	20230801	195100	176740265	4165	4165	4165	4165	0
38	20230801	195000	176740265	4165	4165	4165	4165	0
39	20230801	194900	176740265	4165	4165	4165	4165	0
40	20230801	194800	176740265	4165	4165	4165	4165	0
41	20230801	194700	176740265	4165	4165	4165	4165	0
42	20230801	194600	176740265	4165	4165	4165	4165	0
43	20230801	194500	176740265	4165	4165	4165	4165	0
44	20230801	194400	176740265	4165	4165	4165	4165	0
45	20230801	194300	176740265	4165	4165	4165	4165	0
46	20230801	194200	176740265	4165	4165	4165	4165	0
47	20230801	194100	176740265	4165	4165	4165	4165	0
48	20230801	194000	176740265	4165	4165	4165	4165	0
49	20230801	193900	176740265	4165	4165	4165	4165	0
50	20230801	193800	176740265	4165	4165	4165	4165	0
51	20230801	193700	176740265	4165	4165	4165	4165	0
52	20230801	193600	176740265	4165	4165	4165	4165	0
53	20230801	193500	176740265	4165	4165	4165	4165	0
54	20230801	193400	176740265	4165	4165	4165	4165	0
55	20230801	193300	176740265	4165	4165	4165	4165	0
56	20230801	193200	176740265	4165	4165	4165	4165	0
57	20230801	193100	176740265	4165	4165	4165	4165	0
58	20230801	193000	176740265	4165	4165	4165	4165	0
59	20230801	192900	176740265	4165	4165	4165	4165	0
60	20230801	192800	176740265	4165	4165	4165	4165	0
61	20230801	192700	176740265	4165	4165	4165	4165	0
62	20230801	192600	176740265	4165	4165	4165	4165	397
63	20230801	192500	176740265	4165	4165	4165	4165	0
64	20230801	192400	176740265	4165	4165	4165	4165	0
65	20230801	192300	176740265	4165	4165	4165	4165	0
66	20230801	192200	176740265	4165	4165	4165	4165	0
67	20230801	192100	176740265	4165	4165	4165	4165	0
68	20230801	192000	176740265	4165	4165	4165	4165	0
69	20230801	191900	176740265	4165	4165	4165	4165	0
70	20230801	191800	176740265	4165	4165	4165	4165	0
71	20230801	191700	176740265	4165	4165	4165	4165	0
72	20230801	191600	176740265	4165	4165	4165	4165	0
73	20230801	191500	176740265	4165	4165	4165	4165	0
74	20230801	191400	176740265	4165	4165	4165	4165	0
75	20230801	191300	176740265	4165	4165	4165	4165	0
76	20230801	191200	176740265	4165	4165	4165	4165	0
77	20230801	191100	176740265	4165	4165	4165	4165	0
78	20230801	191000	176740265	4165	4165	4165	4165	0
79	20230801	190900	176740265	4165	4165	4165	4165	0
80	20230801	190800	176740265	4165	4165	4165	4165	0
81	20230801	190700	176740265	4165	4165	4165	4165	0
82	20230801	190600	176740265	4165	4165	4165	4165	0
83	20230801	190500	176740265	4165	4165	4165	4165	0
84	20230801	190400	176740265	4165	4165	4165	4165	0
85	20230801	190300	176740265	4165	4165	4165	4165	0
86	20230801	190200	176740265	4165	4165	4165	4165	0
87	20230801	190100	176740265	4165	4165	4165	4165	0
88	20230801	190000	176740265	4165	4165	4165	4165	0
89	20230801	185900	176740265	4165	4165	4165	4165	0
90	20230801	185800	176740265	4165	4165	4165	4165	0
91	20230801	185700	176740265	4165	4165	4165	4165	0
92	20230801	185600	176740265	4165	4165	4165	4165	397
93	20230801	185500	176740265	4165	4165	4165	4165	0
94	20230801	185400	176740265	4165	4165	4165	4165	0
95	20230801	185300	176740265	4165	4165	4165	4165	0
96	20230801	185200	176740265	4165	4165	4165	4165	0
97	20230801	185100	176740265	4165	4165	4165	4165	0
98	20230801	185000	176740265	4165	4165	4165	4165	0
99	20230801	184900	176740265	4165	4165	4165	4165	0
100	20230801	184800	176740265	4165	4165	4165	4165	0
101	20230801	184700	176740265	4165	4165	4165	4165	0
102	20230801	184600	176740265	4165	4165	4165	4165	0
103	20230801	184500	176740265	4165	4165	4165	4165	0
104	20230801	184400	176740265	4165	4165	4165	4165	0
105	20230801	184300	176740265	4165	4165	4165	4165	0
106	20230801	184200	176740265	4165	4165	4165	4165	0
107	20230801	184100	176740265	4165	4165	4165	4165	0
108	20230801	184000	176740265	4165	4165	4165	4165	0
109	20230801	183900	176740265	4165	4165	4165	4165	0
110	20230801	183800	176740265	4165	4165	4165	4165	0
111	20230801	183700	176740265	4165	4165	4165	4165	0
112	20230801	183600	176740265	4165	4165	4165	4165	0
113	20230801	183500	176740265	4165	4165	4165	4165	0
114	20230801	183400	176740265	4165	4165	4165	4165	0
115	20230801	183300	176740265	4165	4165	4165	4165	0
116	20230801	183200	176740265	4165	4165	4165	4165	0
117	20230801	183100	176740265	4165	4165	4165	4165	0
118	20230801	183000	176740265	4165	4165	4165	4165	0
119	20230801	182900	176740265	4165	4165	4165	4165	0
120	20230801	182800	176740265	4165	4165	4165	4165	0
121	20230801	182700	176740265	4165	4165	4165	4165	0
122	20230801	182600	176740265	4165	4165	4165	4165	397
123	20230801	182500	176740265	4165	4165	4165	4165	0
124	20230801	182400	176740265	4165	4165	4165	4165	0
125	20230801	182300	176740265	4165	4165	4165	4165	0
126	20230801	182200	176740265	4165	4165	4165	4165	0
127	20230801	182100	176740265	4165	4165	4165	4165	0
128	20230801	182000	176740265	4165	4165	4165	4165	0
129	20230801	181900	176740265	4165	4165	4165	4165	0
130	20230801	181800	176740265	4165	4165	4165	4165	0
131	20230801	181700	176740265	4165	4165	4165	4165	0
132	20230801	181600	176740265	4165	4165	4165	4165	0
133	20230801	181500	176740265	4165	4165	4165	4165	0
134	20230801	181400	176740265	4165	4165	4165	4165	0
135	20230801	181300	176740265	4165	4165	4165	4165	0
136	20230801	181200	176740265	4165	4165	4165	4165	0
137	20230801	181100	176740265	4165	4165	4165	4165	0
138	20230801	181000	176740265	4165	4165	4165	4165	0
139	20230801	180900	176740265	4165	4165	4165	4165	0
140	20230801	180800	176740265	4165	4165	4165	4165	0
141	20230801	180700	176740265	4165	4165	4165	4165	0
142	20230801	180600	176740265	4165	4165	4165	4165	0
143	20230801	180500	176740265	4165	4165	4165	4165	0
144	20230801	180400	176740265	4165	4165	4165	4165	0
145	20230801	180300	176740265	4165	4165	4165	4165	0
146	20230801	180200	176740265	4165	4165	4165	4165	0
147	20230801	180100	176740265	4165	4165	4165	4165	0
148	20230801	180000	176740265	4165	4165	4165	4165	0
149	20230801	175900	176740265	4165	4165	4165	4165	0
150	20230801	175800	176740265	4165	4165	4165	4165	0
151	20230801	175700	176740265	4165	4165	4165	4165	0
152	20230801	175600	176740265	4165	4165	4165	4165	397
153	20230801	175500	176740265	4165	4165	4165	4165	0
154	20230801	175400	176740265	4165	4165	4165	4165	0
155	20230801	175300	176740265	4165	4165	4165	4165	0
156	20230801	175200	176740265	4165	4165	4165	4165	0
157	20230801	175100	176740265	4165	4165	4165	4165	0
158	20230801	175000	176740265	4165	4165	4165	4165	0
159	20230801	174900	176740265	4165	4165	4165	4165	0
160	20230801	174800	176740265	4165	4165	4165	4165	0
161	20230801	174700	176740265	4165	4165	4165	4165	0
162	20230801	174600	176740265	4165	4165	4165	4165	0
163	20230801	174500	176740265	4165	4165	4165	4165	0
164	20230801	174400	176740265	4165	4165	4165	4165	0
165	20230801	174300	176740265	4165	4165	4165	4165	0
166	20230801	174200	176740265	4165	4165	4165	4165	0
167	20230801	174100	176740265	4165	4165	4165	4165	0
168	20230801	174000	176740265	4165	4165	4165	4165	0
169	20230801	173900	176740265	4165	4165	4165	4165	0
170	20230801	173800	176740265	4165	4165	4165	4165	0
171	20230801	173700	176740265	4165	4165	4165	4165	0
172	20230801	173600	176740265	4165	4165	4165	4165	0
173	20230801	173500	176740265	4165	4165	4165	4165	0
174	20230801	173400	176740265	4165	4165	4165	4165	0
175	20230801	173300	176740265	4165	4165	4165	4165	0
176	20230801	173200	176740265	4165	4165	4165	4165	0
177	20230801	173100	176740265	4165	4165	4165	4165	0
178	20230801	173000	176740265	4165	4165	4165	4165	0
179	20230801	172900	176740265	4165	4165	4165	4165	0
180	20230801	172800	176740265	4165	4165	4165	4165	0
181	20230801	172700	176740265	4165	4165	4165	4165	0
182	20230801	172600	176740265	4165	4165	4165	4165	397
183	20230801	172500	176740265	4165	4165	4165	4165	0
184	20230801	172400	176740265	4165	4165	4165	4165	0
185	20230801	172300	176740265	4165	4165	4165	4165	0
186	20230801	172200	176740265	4165	4165	4165	4165	0
187	20230801	172100	176740265	4165	4165	4165	4165	0
188	20230801	172000	176740265	4165	4165	4165	4165	0
189	20230801	171900	176740265	4165	4165	4165	4165	0
190	20230801	171800	176740265	4165	4165	4165	4165	0
191	20230801	171700	176740265	4165	4165	4165	4165	0
192	20230801	171600	176740265	4165	4165	4165	4165	0
193	20230801	171500	176740265	4165	4165	4165	4165	0
194	20230801	171400	176740265	4165	4165	4165	4165	0
195	20230801	171300	176740265	4165	4165	4165	4165	0
196	20230801	171200	176740265	4165	4165	4165	4165	0
197	20230801	171100	176740265	4165	4165	4165	4165	0
198	20230801	171000	176740265	4165	4165	4165	4165	0
199	20230801	170900	176740265	4165	4165	4165	4165	0
200	20230801	170800	176740265	4165	4165	4165	4165	0
201	20230801	170700	176740265	4165	4165	4165	4165	0
202	20230801	170600	176740265	4165	4165	4165	4165	0
203	20230801	170500	176740265	4165	4165	4165	4165	0
204	20230801	170400	176740265	4165	4165	4165	4165	0
205	20230801	170300	176740265	4165	4165	4165	4165	0
206	20230801	170200	176740265	4165	4165	4165	4165	0
207	20230801	170100	176740265	4165	4165	4165	4165	0
208	20230801	170000	176740265	4165	4165	4165	4165	0
209	20230801	165900	176740265	4165	4165	4165	4165	0
210	20230801	165800	176740265	4165	4165	4165	4165	0
211	20230801	165700	176740265	4165	4165	4165	4165	0
212	20230801	165600	176740265	4165	4165	4165	4165	397
213	20230801	165500	176740265	4165	4165	4165	4165	0
214	20230801	165400	176740265	4165	4165	4165	4165	0
215	20230801	165300	176740265	4165	4165	4165	4165	0
216	20230801	165200	176740265	4165	4165	4165	4165	0
217	20230801	165100	176740265	4165	4165	4165	4165	0
218	20230801	165000	176740265	4165	4165	4165	4165	0
219	20230801	164900	176740265	4165	4165	4165	4165	0
220	20230801	164800	176740265	4165	4165	4165	4165	0
221	20230801	164700	176740265	4165	4165	4165	4165	0
222	20230801	164600	176740265	4165	4165	4165	4165	0
223	20230801	164500	176740265	4165	4165	4165	4165	0
224	20230801	164400	176740265	4165	4165	4165	4165	0
225	20230801	164300	176740265	4165	4165	4165	4165	0
226	20230801	164200	176740265	4165	4165	4165	4165	0
227	20230801	164100	176740265	4165	4165	4165	4165	0
228	20230801	164000	176740265	4165	4165	4165	4165	0
229	20230801	163900	176740265	4165	4165	4165	4165	0
230	20230801	163800	176740265	4165	4165	4165	4165	0
231	20230801	163700	176740265	4165	4165	4165	4165	0
232	20230801	163600	176740265	4165	4165	4165	4165	0
233	20230801	163500	176740265	4165	4165	4165	4165	0
234	20230801	163400	176740265	4165	4165	4165	4165	0
235	20230801	163300	176740265	4165	4165	4165	4165	0
236	20230801	163200	176740265	4165	4165	4165	4165	0
237	20230801	163100	176740265	4165	4165	4165	4165	0
238	20230801	163000	176740265	4165	4165	4165	4165	0
239	20230801	162900	176740265	4165	4165	4165	4165	0
240	20230801	162800	176740265	4165	4165	4165	4165	0
241	20230801	162700	176740265	4165	4165	4165	4165	0
242	20230801	162600	176740265	4165	4165	4165	4165	397
243	20230801	162500	176740265	4165	4165	4165	4165	0
244	20230801	162400	176740265	4165	4165	4165	4165	0
245	20230801	162300	176740265	4165	4165	4165	4165	0
246	20230801	162200	176740265	4165	4165	4165	4165	0
247	20230801	162100	176740265	4165	4165	4165	4165	0
248	20230801	162000	176740265	4165	4165	4165	4165	0
249	20230801	161900	176740265	4165	4165	4165	4165	0
250	20230801	161800	176740265	4165	4165	4165	4165	0
251	20230801	161700	176740265	4165	4165	4165	4165	0
252	20230801	161600	176740265	4165	4165	4165	4165	0
253	20230801	161500	176740265	4165	4165	4165	4165	0
254	20230801	161400	176740265	4165	4165	4165	4165	0
255	20230801	161300	176740265	4165	4165	4165	4165	0
256	20230801	161200	176740265	4165	4165	4165	4165	0
257	20230801	161100	176740265	4165	4165	4165	4165	0
258	20230801	161000	176740265	4165	4165	4165	4165	0
259	20230801	160900	176740265	4165	4165	4165	4165	0
260	20230801	160800	176740265	4165	4165	4165	4165	0
261	20230801	160700	176740265	4165	4165	4165	4165	0
262	20230801	160600	176740265	4165	4165	4165	4165	0
263	20230801	160500	176740265	4165	4165	4165	4165	0
264	20230801	160400	176740265	4165	4165	4165	4165	0
265	20230801	160300	176740265	4165	4165	4165	4165	0
266	20230801	160200	176740265	4165	4165	4165	4165	0
267	20230801	160100	176740265	4165	4165	4165	4165	0
268	20230801	160000	176740265	4165	4165	4165	4165	0
269	20230801	155900	176740265	4165	4165	4165	4165	0
270	20230801	155800	176740265	4165	4165	4165	4165	0
271	20230801	155700	176740265	4165	4165	4165	4165	0
272	20230801	155600	176740265	4165	4165	4165	4165	397
273	20230801	155500	176740265	4165	4165	4165	4165	0
274	20230801	155400	176740265	4165	4165	4165	4165	0
275	20230801	155300	176740265	4165	4165	4165	4165	0
276	20230801	155200	176740265	4165	4165	4165	4165	0
277	20230801	155100	176740265	4165	4165	4165	4165	0
278	20230801	155000	176740265	4165	4165	4165	4165	0
279	20230801	154900	176740265	4165	4165	4165	4165	0
280	20230801	154800	176740265	4165	4165	4165	4165	0
281	20230801	154700	176740265	4165	4165	4165	4165	0
282	20230801	154600	176740265	4165	4165	4165	4165	0
283	20230801	154500	176740265	4165	4165	4165	4165	0
284	20230801	154400	176740265	4165	4165	4165	4165	0
285	20230801	154300	176740265	4165	4165	4165	4165	0
286	20230801	154200	176740265	4165	4165	4165	4165	0
287	20230801	154100	176740265	4165	4165	4165	4165	0
288	20230801	154000	176740265	4165	4165	4165	4165	0
289	20230801	153900	176740265	4165	4165	4165	4165	0
290	20230801	153800	176740265	4165	4165	4165	4165	0
291	20230801	153700	176740265	4165	4165	4165	4165	0
292	20230801	153600	176740265	4165	4165	4165	4165	0
293	20230801	153500	176740265	4165	4165	4165	4165	0
294	20230801	153400	176740265	4165	4165	4165	4165	0
295	20230801	153300	176740265	4165	4165	4165	4165	0
296	20230801	153200	176740265	4165	4165	4165	4165	0
297	20230801	153100	176740265	4165	4165	4165	4165	0
298	20230801	153000	176740265	4165	4165	4165	4165	397
299	20230801	152900	175086760	4160	4160	4160	4160	0
300	20230801	152800	175086760	4160	4160	4160	4160	0
301	20230801	152700	175086760	4160	4160	4160	4160	0
302	20230801	152600	175086760	4160	4160	4160	4160	0
303	20230801	152500	175086760	4160	4160	4160	4160	0
304	20230801	152400	175086760	4160	4160	4160	4160	0
305	20230801	152300	175086760	4160	4160	4160	4160	0
306	20230801	152200	175086760	4160	4160	4160	4160	0
307	20230801	152100	175086760	4160	4160	4160	4160	0
308	20230801	152000	175086760	4160	4160	4160	4160	0
309	20230801	151900	175086760	4160	4160	4160	4160	0
310	20230801	151800	175086760	4160	4160	4160	4160	0
311	20230801	151700	175086760	4160	4160	4160	4160	0
312	20230801	151600	175086760	4160	4160	4160	4160	0
313	20230801	151500	175086760	4160	4160	4160	4160	0
314	20230801	151400	175086760	4160	4160	4160	4160	0
315	20230801	151300	175086760	4160	4160	4160	4160	0
316	20230801	151200	175086760	4160	4160	4160	4160	0
317	20230801	151100	175086760	4160	4160	4160	4160	0
318	20230801	151000	175086760	4160	4160	4160	4160	0
319	20230801	150900	175086760	4160	4160	4160	4160	0
320	20230801	150800	175086760	4160	4160	4160	4160	0
321	20230801	150700	175086760	4160	4160	4160	4160	0
322	20230801	150600	175086760	4160	4160	4160	4160	0
323	20230801	150500	175086760	4160	4160	4160	4160	0
324	20230801	150400	175086760	4160	4160	4160	4160	0
325	20230801	150300	175086760	4160	4160	4160	4160	0
326	20230801	150200	175086760	4160	4160	4160	4160	0
327	20230801	150100	175086760	4160	4160	4160	4160	0
328	20230801	150000	175086760	4160	4155	4160	4155	12
329	20230801	145900	175036850	4155	4155	4155	4155	0
330	20230801	145800	175036850	4155	4155	4155	4155	1
331	20230801	145700	175032695	4140	4140	4140	4140	2
332	20230801	145600	175024415	4140	4140	4140	4140	10
333	20230801	145500	174983015	4135	4135	4135	4135	3
334	20230801	145400	174970610	4135	4130	4135	4130	6
335	20230801	145300	174945805	4130	4130	4130	4130	0
336	20230801	145200	174945805	4130	4130	4130	4130	1
337	20230801	145100	174941675	4130	4130	4130	4130	4
338	20230801	145000	174925155	4130	4130	4130	4130	0
339	20230801	144900	174925155	4130	4130	4130	4130	1
340	20230801	144800	174921025	4155	4155	4155	4155	0
341	20230801	144700	174921025	4155	4155	4155	4155	0
342	20230801	144600	174921025	4155	4155	4155	4155	0
343	20230801	144500	174921025	4155	4155	4155	4155	0
344	20230801	144400	174921025	4155	4155	4155	4155	0
345	20230801	144300	174921025	4155	4155	4155	4155	0
346	20230801	144200	174921025	4155	4155	4155	4155	0
347	20230801	144100	174921025	4155	4155	4155	4155	0
348	20230801	144000	174921025	4155	4155	4155	4155	0
349	20230801	143900	174921025	4155	4155	4155	4155	0
350	20230801	143800	174921025	4155	4155	4155	4155	0
351	20230801	143700	174921025	4155	4155	4155	4155	1
352	20230801	143600	174916870	4135	4135	4135	4135	0
353	20230801	143500	174916870	4135	4135	4135	4135	0
354	20230801	143400	174916870	4135	4135	4135	4135	0
355	20230801	143300	174916870	4135	4135	4135	4135	5
356	20230801	143200	174896195	4125	4125	4125	4125	0
357	20230801	143100	174896195	4125	4125	4125	4125	0
358	20230801	143000	174896195	4125	4125	4125	4125	0
359	20230801	142900	174896195	4125	4125	4125	4125	0
360	20230801	142800	174896195	4125	4125	4125	4125	0
361	20230801	142700	174896195	4125	4125	4125	4125	0
362	20230801	142600	174896195	4125	4125	4125	4125	204
363	20230801	142500	174054695	4135	4135	4135	4135	0
364	20230801	142400	174054695	4135	4135	4135	4135	0
365	20230801	142300	174054695	4135	4135	4135	4135	0
366	20230801	142200	174054695	4135	4135	4135	4135	0
367	20230801	142100	174054695	4135	4135	4135	4135	0
368	20230801	142000	174054695	4135	4135	4135	4135	5
369	20230801	141900	174034020	4135	4135	4135	4135	0
370	20230801	141800	174034020	4135	4135	4135	4135	0
371	20230801	141700	174034020	4135	4135	4135	4135	0
372	20230801	141600	174034020	4135	4135	4135	4135	0
373	20230801	141500	174034020	4135	4135	4135	4135	0
374	20230801	141400	174034020	4135	4135	4135	4135	0
375	20230801	141300	174034020	4135	4135	4135	4135	0
376	20230801	141200	174034020	4135	4135	4135	4135	0
377	20230801	141100	174034020	4135	4135	4135	4135	0
378	20230801	141000	174034020	4135	4135	4135	4135	0
379	20230801	140900	174034020	4135	4135	4135	4135	6
380	20230801	140800	174009210	4135	4135	4135	4135	0
381	20230801	140700	174009210	4135	4135	4135	4135	0
382	20230801	140600	174009210	4135	4135	4135	4135	0
383	20230801	140500	174009210	4135	4135	4135	4135	0
384	20230801	140400	174009210	4135	4135	4135	4135	0
385	20230801	140300	174009210	4135	4135	4135	4135	0
386	20230801	140200	174009210	4135	4135	4135	4135	0
387	20230801	140100	174009210	4135	4135	4135	4135	0
388	20230801	140000	174009210	4135	4135	4135	4135	0
389	20230801	135900	174009210	4135	4135	4135	4135	0
390	20230801	135800	174009210	4135	4135	4135	4135	0
391	20230801	135700	174009210	4135	4135	4135	4135	0
392	20230801	135600	174009210	4135	4135	4135	4135	0
393	20230801	135500	174009210	4135	4135	4135	4135	0
394	20230801	135400	174009210	4135	4130	4135	4130	2
395	20230801	135300	174000945	4135	4135	4135	4135	10
396	20230801	135200	173959595	4130	4130	4130	4130	0
397	20230801	135100	173959595	4130	4130	4130	4130	8
398	20230801	135000	173926555	4125	4125	4125	4125	0
399	20230801	134900	173926555	4125	4125	4125	4125	0
400	20230801	134800	173926555	4125	4125	4125	4125	0
401	20230801	134700	173926555	4125	4145	4145	4125	11
402	20230801	134600	173881160	4165	4165	4165	4165	0
403	20230801	134500	173881160	4165	4165	4165	4165	0
404	20230801	134400	173881160	4165	4165	4165	4165	0
405	20230801	134300	173881160	4165	4165	4165	4165	0
406	20230801	134200	173881160	4165	4165	4165	4165	0
407	20230801	134100	173881160	4165	4165	4165	4165	0
408	20230801	134000	173881160	4165	4165	4165	4165	0
409	20230801	133900	173881160	4165	4165	4165	4165	0
410	20230801	133800	173881160	4165	4150	4165	4125	333
411	20230801	133700	172503630	4180	4180	4180	4180	0
412	20230801	133600	172503630	4180	4180	4180	4180	0
413	20230801	133500	172503630	4180	4180	4180	4180	0
414	20230801	133400	172503630	4180	4180	4180	4180	0
415	20230801	133300	172503630	4180	4180	4180	4180	0
416	20230801	133200	172503630	4180	4180	4180	4180	0
417	20230801	133100	172503630	4180	4180	4180	4180	0
418	20230801	133000	172503630	4180	4180	4180	4180	0
419	20230801	132900	172503630	4180	4180	4180	4180	0
420	20230801	132800	172503630	4180	4180	4180	4180	1
421	20230801	132700	172499450	4170	4185	4185	4150	5
422	20230801	132600	172478630	4150	4150	4150	4150	3
423	20230801	132500	172466180	4185	4185	4185	4185	0
424	20230801	132400	172466180	4185	4185	4185	4185	0
425	20230801	132300	172466180	4185	4185	4185	4185	0
426	20230801	132200	172466180	4185	4185	4185	4185	0
427	20230801	132100	172466180	4185	4185	4185	4185	0
428	20230801	132000	172466180	4185	4180	4185	4180	90
429	20230801	131900	172089535	4185	4185	4185	4185	0
430	20230801	131800	172089535	4185	4185	4185	4185	0
431	20230801	131700	172089535	4185	4185	4185	4185	0
432	20230801	131600	172089535	4185	4180	4185	4180	20
433	20230801	131500	172005840	4180	4180	4180	4180	0
434	20230801	131400	172005840	4180	4180	4180	4180	1
435	20230801	131300	172001660	4185	4185	4185	4185	1
436	20230801	131200	171997475	4135	4185	4185	4135	2
437	20230801	131100	171989155	4175	4175	4175	4175	2
438	20230801	131000	171980805	4185	4185	4185	4185	0
439	20230801	130900	171980805	4185	4185	4185	4185	0
440	20230801	130800	171980805	4185	4180	4185	4180	2
441	20230801	130700	171972440	4140	4140	4140	4140	0
442	20230801	130600	171972440	4140	4140	4140	4140	0
443	20230801	130500	171972440	4140	4140	4140	4140	0
444	20230801	130400	171972440	4140	4170	4170	4140	95
445	20230801	130300	171579110	4180	4180	4180	4180	0
446	20230801	130200	171579110	4180	4180	4180	4180	0
447	20230801	130100	171579110	4180	4180	4180	4180	0
448	20230801	130000	171579110	4180	4180	4180	4180	5
449	20230801	125900	171558210	4175	4175	4175	4175	1
450	20230801	125800	171554035	4180	4180	4180	4180	8
451	20230801	125700	171520595	4180	4180	4180	4180	11
452	20230801	125600	171474615	4180	4180	4180	4175	12
453	20230801	125500	171424465	4180	4180	4180	4180	5
454	20230801	125400	171403565	4180	4175	4180	4175	15
455	20230801	125300	171340870	4175	4175	4175	4175	1
456	20230801	125200	171336695	4180	4180	4180	4180	0
457	20230801	125100	171336695	4180	4180	4180	4180	0
458	20230801	125000	171336695	4180	4180	4180	4180	9
459	20230801	124900	171299075	4175	4180	4180	4175	11
460	20230801	124800	171253100	4180	4180	4180	4180	10
461	20230801	124700	171211300	4175	4175	4175	4175	1
462	20230801	124600	171207125	4180	4180	4180	4180	0
463	20230801	124500	171207125	4180	4175	4180	4175	16
464	20230801	124400	171140250	4180	4180	4180	4180	14
465	20230801	124300	171081730	4175	4175	4175	4175	1
466	20230801	124200	171077555	4180	4180	4180	4180	0
467	20230801	124100	171077555	4180	4180	4180	4180	0
468	20230801	124000	171077555	4180	4185	4185	4180	8
469	20230801	123900	171044085	4200	4185	4200	4180	16
470	20230801	123800	170977055	4180	4180	4180	4180	2
471	20230801	123700	170968695	4185	4185	4185	4185	0
472	20230801	123600	170968695	4185	4185	4185	4185	0
473	20230801	123500	170968695	4185	4200	4200	4185	205
474	20230801	123400	170110275	4195	4200	4200	4195	11
475	20230801	123300	170064080	4200	4200	4200	4200	239
476	20230801	123200	169060280	4215	4215	4215	4215	9
477	20230801	123100	169022345	4215	4215	4215	4215	10
478	20230801	123000	168980195	4215	4210	4215	4210	17
479	20230801	122900	168908545	4210	4210	4210	4210	1
480	20230801	122800	168904335	4215	4215	4215	4215	0
481	20230801	122700	168904335	4215	4215	4215	4215	0
482	20230801	122600	168904335	4215	4215	4215	4215	10
483	20230801	122500	168862185	4215	4215	4215	4215	16
484	20230801	122400	168794745	4220	4220	4220	4220	5
485	20230801	122300	168773645	4220	4215	4220	4215	55
486	20230801	122200	168541550	4220	4220	4220	4220	0
487	20230801	122100	168541550	4220	4220	4220	4220	101
488	20230801	122000	168115330	4230	4190	4230	4190	769
489	20230801	121900	164886360	4190	4190	4190	4190	55
490	20230801	121800	164655910	4190	4185	4190	4185	6
491	20230801	121700	164630775	4190	4190	4190	4185	12
492	20230801	121600	164580500	4190	4190	4190	4190	5
493	20230801	121500	164559550	4185	4190	4190	4185	6
494	20230801	121400	164534415	4190	4190	4190	4190	5
495	20230801	121300	164513465	4190	4185	4190	4185	7
496	20230801	121200	164484140	4190	4190	4190	4190	5
497	20230801	121100	164463190	4190	4190	4190	4190	10
498	20230801	121000	164421290	4185	4190	4190	4185	6
499	20230801	120900	164396155	4190	4190	4190	4190	6
500	20230801	120800	164371015	4190	4185	4190	4185	6
501	20230801	120700	164345880	4190	4190	4190	4190	5
502	20230801	120600	164324930	4190	4185	4190	4185	7
503	20230801	120500	164295605	4190	4190	4190	4190	11
504	20230801	120400	164249515	4190	4190	4190	4190	5
505	20230801	120300	164228565	4185	4190	4190	4185	6
506	20230801	120200	164203430	4190	4190	4190	4190	5
507	20230801	120100	164182480	4190	4185	4190	4185	7
508	20230801	120000	164153155	4190	4190	4190	4190	10
509	20230801	115900	164111255	4190	4190	4190	4190	5
510	20230801	115800	164090305	4185	4185	4190	4185	27
511	20230801	115700	163977280	4190	4190	4190	4190	5
512	20230801	115600	163956330	4190	4185	4190	4185	56
513	20230801	115500	163721695	4190	4190	4190	4190	5
514	20230801	115400	163700745	4190	4185	4190	4185	12
515	20230801	115300	163650470	4190	4190	4190	4190	5
516	20230801	115200	163629520	4190	4190	4190	4190	5
517	20230801	115100	163608570	4185	4190	4190	4185	6
518	20230801	115000	163583435	4190	4190	4190	4190	6
519	20230801	114900	163558295	4190	4185	4190	4185	9
520	20230801	114800	163520590	4190	4190	4190	4190	24
521	20230801	114700	163420030	4185	4185	4185	4185	1
522	20230801	114600	163415845	4195	4195	4195	4195	5
523	20230801	114500	163394870	4190	4190	4190	4190	15
524	20230801	114400	163332020	4185	4185	4185	4185	1
525	20230801	114300	163327835	4190	4185	4190	4185	10
526	20230801	114200	163285960	4145	4145	4145	4145	0
527	20230801	114100	163285960	4145	4145	4145	4145	899
528	20230801	114000	159559605	4145	4145	4145	4145	0
529	20230801	113900	159559605	4145	4140	4145	4140	9
530	20230801	113800	159522305	4145	4145	4145	4145	12
531	20230801	113700	159472565	4145	4140	4145	4140	12
532	20230801	113600	159422830	4140	4140	4140	4140	0
533	20230801	113500	159422830	4140	4140	4140	4140	0
534	20230801	113400	159422830	4140	4140	4140	4140	1
535	20230801	113300	159418690	4145	4145	4145	4145	0
536	20230801	113200	159418690	4145	4145	4145	4145	91
537	20230801	113100	159041495	4145	4145	4145	4145	0
538	20230801	113000	159041495	4145	4145	4145	4145	0
539	20230801	112900	159041495	4145	4145	4145	4145	1
540	20230801	112800	159037350	4150	4150	4150	4150	0
541	20230801	112700	159037350	4150	4145	4150	4145	4
542	20230801	112600	159020755	4200	4200	4200	4200	0
543	20230801	112500	159020755	4200	4200	4200	4200	0
544	20230801	112400	159020755	4200	4200	4200	4200	0
545	20230801	112300	159020755	4200	4200	4200	4200	0
546	20230801	112200	159020755	4200	4200	4200	4200	0
547	20230801	112100	159020755	4200	4200	4200	4200	0
548	20230801	112000	159020755	4200	4200	4200	4200	0
549	20230801	111900	159020755	4200	4200	4200	4200	0
550	20230801	111800	159020755	4200	4200	4200	4200	0
551	20230801	111700	159020755	4200	4200	4200	4200	0
552	20230801	111600	159020755	4200	4200	4200	4200	0
553	20230801	111500	159020755	4200	4200	4200	4200	0
554	20230801	111400	159020755	4200	4200	4200	4200	0
555	20230801	111300	159020755	4200	4200	4200	4200	0
556	20230801	111200	159020755	4200	4200	4200	4200	0
557	20230801	111100	159020755	4200	4200	4200	4200	0
558	20230801	111000	159020755	4200	4200	4200	4200	0
559	20230801	110900	159020755	4200	4200	4200	4200	0
560	20230801	110800	159020755	4200	4200	4200	4200	0
561	20230801	110700	159020755	4200	4200	4200	4200	0
562	20230801	110600	159020755	4200	4200	4200	4200	0
563	20230801	110500	159020755	4200	4200	4200	4200	0
564	20230801	110400	159020755	4200	4195	4200	4195	2
565	20230801	110300	159012360	4195	4195	4195	4195	238
566	20230801	110200	158013950	4195	4195	4195	4195	7
567	20230801	110100	157984585	4195	4150	4195	4150	76
568	20230801	110000	157668445	4150	4150	4150	4150	0
569	20230801	105900	157668445	4150	4150	4150	4150	0
570	20230801	105800	157668445	4150	4150	4150	4150	1
571	20230801	105700	157664295	4150	4150	4150	4150	0
572	20230801	105600	157664295	4150	4150	4150	4150	0
573	20230801	105500	157664295	4150	4150	4150	4150	0
574	20230801	105400	157664295	4150	4150	4150	4150	0
575	20230801	105300	157664295	4150	4150	4150	4150	0
576	20230801	105200	157664295	4150	4150	4150	4150	0
577	20230801	105100	157664295	4150	4145	4150	4145	26401
578	20230801	105000	48101340	4150	4150	4150	4150	0
579	20230801	104900	48101340	4150	4150	4150	4150	0
580	20230801	104800	48101340	4150	4125	4150	4125	2817
581	20230801	104700	36414230	4125	4125	4125	4125	0
582	20230801	104600	36414230	4125	4125	4125	4125	654
583	20230801	104500	33716480	4125	4125	4125	4125	3
584	20230801	104400	33704105	4100	4100	4100	4100	39
585	20230801	104300	33544205	4125	4125	4125	4125	0
586	20230801	104200	33544205	4125	4125	4125	4125	100
587	20230801	104100	33131705	4125	4125	4125	4125	0
588	20230801	104000	33131705	4125	4125	4125	4125	0
589	20230801	103900	33131705	4125	4125	4125	4125	0
590	20230801	103800	33131705	4125	4125	4125	4125	0
591	20230801	103700	33131705	4125	4125	4125	4125	0
592	20230801	103600	33131705	4125	4125	4125	4125	0
593	20230801	103500	33131705	4125	4125	4125	4125	0
594	20230801	103400	33131705	4125	4125	4125	4125	460
595	20230801	103300	31234205	4100	4100	4100	4100	0
596	20230801	103200	31234205	4100	4100	4100	4100	80
597	20230801	103100	30906205	4125	4125	4125	4125	0
598	20230801	103000	30906205	4125	4125	4125	4125	0
599	20230801	102900	30906205	4125	4125	4125	4125	0
600	20230801	102800	30906205	4125	4125	4125	4125	0
601	20230801	102700	30906205	4125	4125	4125	4125	1
602	20230801	102600	30902080	4100	4100	4100	4100	0
603	20230801	102500	30902080	4100	4100	4100	4100	182
604	20230801	102400	30155880	4120	4120	4120	4120	0
605	20230801	102300	30155880	4120	4100	4120	4100	474
606	20230801	102200	28206040	4100	4100	4100	4100	0
607	20230801	102100	28206040	4100	4100	4100	4100	0
608	20230801	102000	28206040	4100	4100	4100	4100	0
609	20230801	101900	28206040	4100	4100	4100	4100	0
610	20230801	101800	28206040	4100	4100	4100	4100	0
611	20230801	101700	28206040	4100	4100	4100	4100	2
612	20230801	101600	28197840	4100	4100	4100	4100	0
613	20230801	101500	28197840	4100	4100	4100	4100	0
614	20230801	101400	28197840	4100	4100	4100	4100	0
615	20230801	101300	28197840	4100	4100	4100	4100	0
616	20230801	101200	28197840	4100	4100	4100	4100	2
617	20230801	101100	28189640	4100	4100	4100	4100	0
618	20230801	101000	28189640	4100	4100	4100	4100	0
619	20230801	100900	28189640	4100	4100	4100	4100	0
620	20230801	100800	28189640	4100	4100	4100	4100	0
621	20230801	100700	28189640	4100	4100	4100	4100	691
622	20230801	100600	25356540	4080	4080	4080	4080	2000
623	20230801	100500	17196540	4080	4080	4080	4080	0
624	20230801	100400	17196540	4080	4080	4080	4080	0
625	20230801	100300	17196540	4080	4080	4080	4080	400
626	20230801	100200	15564540	4080	4080	4080	4080	0
627	20230801	100100	15564540	4080	4080	4080	4080	0
628	20230801	100000	15564540	4080	4080	4080	4080	100
629	20230801	095900	15156540	4075	4075	4075	4075	100
630	20230801	095800	14749040	4075	4080	4080	4075	100
631	20230801	095700	14341505	4075	4075	4075	4075	0
632	20230801	095600	14341505	4075	4075	4075	4075	0
633	20230801	095500	14341505	4075	4080	4080	4075	50
634	20230801	095400	14137510	4070	4070	4070	4070	0
635	20230801	095300	14137510	4070	4070	4070	4070	0
636	20230801	095200	14137510	4070	4070	4070	4070	0
637	20230801	095100	14137510	4070	4070	4070	4070	0
638	20230801	095000	14137510	4070	4070	4070	4070	0
639	20230801	094900	14137510	4070	4070	4070	4070	0
640	20230801	094800	14137510	4070	4070	4070	4070	0
641	20230801	094700	14137510	4070	4070	4070	4070	0
642	20230801	094600	14137510	4070	4070	4070	4070	0
643	20230801	094500	14137510	4070	4070	4070	4070	0
644	20230801	094400	14137510	4070	4095	4095	4070	100
645	20230801	094300	13730355	4100	4100	4100	4100	0
646	20230801	094200	13730355	4100	4100	4100	4100	3
647	20230801	094100	13718055	4100	4100	4100	4100	0
648	20230801	094000	13718055	4100	4100	4100	4100	0
649	20230801	093900	13718055	4100	4100	4100	4100	0
650	20230801	093800	13718055	4100	4100	4100	4100	0
651	20230801	093700	13718055	4100	4100	4100	4100	13
652	20230801	093600	13664755	4100	4100	4100	4100	0
653	20230801	093500	13664755	4100	4100	4100	4100	1
654	20230801	093400	13660655	4100	4100	4100	4100	0
655	20230801	093300	13660655	4100	4100	4100	4100	1
656	20230801	093200	13656555	4100	4100	4100	4100	0
657	20230801	093100	13656555	4100	4075	4100	4075	111
658	20230801	093000	13204205	4070	4070	4070	4070	0
659	20230801	092900	13204205	4070	4070	4070	4070	0
660	20230801	092800	13204205	4070	4070	4070	4070	0
661	20230801	092700	13204205	4070	4070	4070	4070	0
662	20230801	092600	13204205	4070	4070	4070	4070	3
663	20230801	092500	13191995	4075	4075	4080	4075	2750
664	20230801	092400	1984770	4075	4075	4075	4075	0
665	20230801	092300	1984770	4075	4075	4075	4075	96
666	20230801	092200	1593570	4075	4075	4075	4075	0
667	20230801	092100	1593570	4075	4075	4075	4075	0
668	20230801	092000	1593570	4075	4075	4075	4075	41
669	20230801	091900	1426495	4145	4145	4145	4145	0
670	20230801	091800	1426495	4145	4145	4145	4145	0
671	20230801	091700	1426495	4145	4145	4145	4145	0
672	20230801	091600	1426495	4145	4145	4145	4145	0
673	20230801	091500	1426495	4145	4145	4145	4145	0
674	20230801	091400	1426495	4145	4145	4145	4145	0
675	20230801	091300	1426495	4145	4145	4145	4145	0
676	20230801	091200	1426495	4145	4145	4145	4145	0
677	20230801	091100	1426495	4145	4145	4145	4145	0
678	20230801	091000	1426495	4145	4145	4145	4145	0
679	20230801	090900	1426495	4145	4145	4145	4145	0
680	20230801	090800	1426495	4145	4145	4145	4145	0
681	20230801	090700	1426495	4145	4145	4145	4145	1
682	20230801	090600	1422350	4145	4100	4145	4065	124
683	20230801	090500	914340	4140	4140	4140	4140	1
684	20230801	090400	910200	4100	4100	4100	4100	0
685	20230801	090300	910200	4100	4100	4100	4100	0
686	20230801	090200	910200	4100	4100	4100	4100	0
687	20230801	090100	910200	4100	4100	4100	4100	0
688	20230801	090000	910200	4100	4100	4100	4100	222