KissMeData/004150/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	183900	198223235	2860	2860	2860	2860	4568
3	20230803	183800	198223235	2860	2860	2860	2860	0
4	20230803	183700	198223235	2860	2860	2860	2860	0
5	20230803	183600	198223235	2860	2860	2860	2860	0
6	20230803	183500	198223235	2860	2860	2860	2860	0
7	20230803	183400	198223235	2860	2860	2860	2860	0
8	20230803	183300	198223235	2860	2860	2860	2860	0
9	20230803	183200	198223235	2860	2860	2860	2860	0
10	20230803	183100	198223235	2860	2860	2860	2860	0
11	20230803	183000	198223235	2860	2860	2860	2860	0
12	20230803	182900	198223235	2860	2860	2860	2860	0
13	20230803	182800	198223235	2860	2860	2860	2860	0
14	20230803	182700	198223235	2860	2860	2860	2860	0
15	20230803	182600	198223235	2860	2860	2860	2860	0
16	20230803	182500	198223235	2860	2860	2860	2860	0
17	20230803	182400	198223235	2860	2860	2860	2860	0
18	20230803	182300	198223235	2860	2860	2860	2860	0
19	20230803	182200	198223235	2860	2860	2860	2860	0
20	20230803	182100	198223235	2860	2860	2860	2860	0
21	20230803	182000	198223235	2860	2860	2860	2860	0
22	20230803	181900	198223235	2860	2860	2860	2860	0
23	20230803	181800	198223235	2860	2860	2860	2860	0
24	20230803	181700	198223235	2860	2860	2860	2860	0
25	20230803	181600	198223235	2860	2860	2860	2860	0
26	20230803	181500	198223235	2860	2860	2860	2860	0
27	20230803	181400	198223235	2860	2860	2860	2860	0
28	20230803	181300	198223235	2860	2860	2860	2860	0
29	20230803	181200	198223235	2860	2860	2860	2860	0
30	20230803	181100	198223235	2860	2860	2860	2860	0
31	20230803	181000	198223235	2860	2860	2860	2860	0
32	20230803	180900	198223235	2860	2860	2860	2860	4568
33	20230803	180800	198223235	2860	2860	2860	2860	0
34	20230803	180700	198223235	2860	2860	2860	2860	0
35	20230803	180600	198223235	2860	2860	2860	2860	0
36	20230803	180500	198223235	2860	2860	2860	2860	0
37	20230803	180400	198223235	2860	2860	2860	2860	0
38	20230803	180300	198223235	2860	2860	2860	2860	0
39	20230803	180200	198223235	2860	2860	2860	2860	0
40	20230803	180100	198223235	2860	2860	2860	2860	0
41	20230803	180000	198223235	2860	2860	2860	2860	0
42	20230803	175900	198223235	2860	2860	2860	2860	0
43	20230803	175800	198223235	2860	2860	2860	2860	0
44	20230803	175700	198223235	2860	2860	2860	2860	0
45	20230803	175600	198223235	2860	2860	2860	2860	0
46	20230803	175500	198223235	2860	2860	2860	2860	0
47	20230803	175400	198223235	2860	2860	2860	2860	0
48	20230803	175300	198223235	2860	2860	2860	2860	0
49	20230803	175200	198223235	2860	2860	2860	2860	0
50	20230803	175100	198223235	2860	2860	2860	2860	0
51	20230803	175000	198223235	2860	2860	2860	2860	0
52	20230803	174900	198223235	2860	2860	2860	2860	0
53	20230803	174800	198223235	2860	2860	2860	2860	0
54	20230803	174700	198223235	2860	2860	2860	2860	0
55	20230803	174600	198223235	2860	2860	2860	2860	0
56	20230803	174500	198223235	2860	2860	2860	2860	0
57	20230803	174400	198223235	2860	2860	2860	2860	0
58	20230803	174300	198223235	2860	2860	2860	2860	0
59	20230803	174200	198223235	2860	2860	2860	2860	0
60	20230803	174100	198223235	2860	2860	2860	2860	0
61	20230803	174000	198223235	2860	2860	2860	2860	0
62	20230803	173900	198223235	2860	2860	2860	2860	4568
63	20230803	173800	198223235	2860	2860	2860	2860	0
64	20230803	173700	198223235	2860	2860	2860	2860	0
65	20230803	173600	198223235	2860	2860	2860	2860	0
66	20230803	173500	198223235	2860	2860	2860	2860	0
67	20230803	173400	198223235	2860	2860	2860	2860	0
68	20230803	173300	198223235	2860	2860	2860	2860	0
69	20230803	173200	198223235	2860	2860	2860	2860	0
70	20230803	173100	198223235	2860	2860	2860	2860	0
71	20230803	173000	198223235	2860	2860	2860	2860	0
72	20230803	172900	198223235	2860	2860	2860	2860	0
73	20230803	172800	198223235	2860	2860	2860	2860	0
74	20230803	172700	198223235	2860	2860	2860	2860	0
75	20230803	172600	198223235	2860	2860	2860	2860	0
76	20230803	172500	198223235	2860	2860	2860	2860	0
77	20230803	172400	198223235	2860	2860	2860	2860	0
78	20230803	172300	198223235	2860	2860	2860	2860	0
79	20230803	172200	198223235	2860	2860	2860	2860	0
80	20230803	172100	198223235	2860	2860	2860	2860	0
81	20230803	172000	198223235	2860	2860	2860	2860	0
82	20230803	171900	198223235	2860	2860	2860	2860	0
83	20230803	171800	198223235	2860	2860	2860	2860	0
84	20230803	171700	198223235	2860	2860	2860	2860	0
85	20230803	171600	198223235	2860	2860	2860	2860	0
86	20230803	171500	198223235	2860	2860	2860	2860	0
87	20230803	171400	198223235	2860	2860	2860	2860	0
88	20230803	171300	198223235	2860	2860	2860	2860	0
89	20230803	171200	198223235	2860	2860	2860	2860	0
90	20230803	171100	198223235	2860	2860	2860	2860	0
91	20230803	171000	198223235	2860	2860	2860	2860	0
92	20230803	170900	198223235	2860	2860	2860	2860	4568
93	20230803	170800	198223235	2860	2860	2860	2860	0
94	20230803	170700	198223235	2860	2860	2860	2860	0
95	20230803	170600	198223235	2860	2860	2860	2860	0
96	20230803	170500	198223235	2860	2860	2860	2860	0
97	20230803	170400	198223235	2860	2860	2860	2860	0
98	20230803	170300	198223235	2860	2860	2860	2860	0
99	20230803	170200	198223235	2860	2860	2860	2860	0
100	20230803	170100	198223235	2860	2860	2860	2860	0
101	20230803	170000	198223235	2860	2860	2860	2860	0
102	20230803	165900	198223235	2860	2860	2860	2860	0
103	20230803	165800	198223235	2860	2860	2860	2860	0
104	20230803	165700	198223235	2860	2860	2860	2860	0
105	20230803	165600	198223235	2860	2860	2860	2860	0
106	20230803	165500	198223235	2860	2860	2860	2860	0
107	20230803	165400	198223235	2860	2860	2860	2860	0
108	20230803	165300	198223235	2860	2860	2860	2860	0
109	20230803	165200	198223235	2860	2860	2860	2860	0
110	20230803	165100	198223235	2860	2860	2860	2860	0
111	20230803	165000	198223235	2860	2860	2860	2860	0
112	20230803	164900	198223235	2860	2860	2860	2860	0
113	20230803	164800	198223235	2860	2860	2860	2860	0
114	20230803	164700	198223235	2860	2860	2860	2860	0
115	20230803	164600	198223235	2860	2860	2860	2860	0
116	20230803	164500	198223235	2860	2860	2860	2860	0
117	20230803	164400	198223235	2860	2860	2860	2860	0
118	20230803	164300	198223235	2860	2860	2860	2860	0
119	20230803	164200	198223235	2860	2860	2860	2860	0
120	20230803	164100	198223235	2860	2860	2860	2860	0
121	20230803	164000	198223235	2860	2860	2860	2860	0
122	20230803	163900	198223235	2860	2860	2860	2860	4568
123	20230803	163800	198223235	2860	2860	2860	2860	0
124	20230803	163700	198223235	2860	2860	2860	2860	0
125	20230803	163600	198223235	2860	2860	2860	2860	0
126	20230803	163500	198223235	2860	2860	2860	2860	0
127	20230803	163400	198223235	2860	2860	2860	2860	0
128	20230803	163300	198223235	2860	2860	2860	2860	0
129	20230803	163200	198223235	2860	2860	2860	2860	0
130	20230803	163100	198223235	2860	2860	2860	2860	0
131	20230803	163000	198223235	2860	2860	2860	2860	0
132	20230803	162900	198223235	2860	2860	2860	2860	0
133	20230803	162800	198223235	2860	2860	2860	2860	0
134	20230803	162700	198223235	2860	2860	2860	2860	0
135	20230803	162600	198223235	2860	2860	2860	2860	0
136	20230803	162500	198223235	2860	2860	2860	2860	0
137	20230803	162400	198223235	2860	2860	2860	2860	0
138	20230803	162300	198223235	2860	2860	2860	2860	0
139	20230803	162200	198223235	2860	2860	2860	2860	0
140	20230803	162100	198223235	2860	2860	2860	2860	0
141	20230803	162000	198223235	2860	2860	2860	2860	0
142	20230803	161900	198223235	2860	2860	2860	2860	0
143	20230803	161800	198223235	2860	2860	2860	2860	0
144	20230803	161700	198223235	2860	2860	2860	2860	0
145	20230803	161600	198223235	2860	2860	2860	2860	0
146	20230803	161500	198223235	2860	2860	2860	2860	0
147	20230803	161400	198223235	2860	2860	2860	2860	0
148	20230803	161300	198223235	2860	2860	2860	2860	0
149	20230803	161200	198223235	2860	2860	2860	2860	0
150	20230803	161100	198223235	2860	2860	2860	2860	0
151	20230803	161000	198223235	2860	2860	2860	2860	0
152	20230803	160900	198223235	2860	2860	2860	2860	4568
153	20230803	160800	198223235	2860	2860	2860	2860	0
154	20230803	160700	198223235	2860	2860	2860	2860	0
155	20230803	160600	198223235	2860	2860	2860	2860	0
156	20230803	160500	198223235	2860	2860	2860	2860	0
157	20230803	160400	198223235	2860	2860	2860	2860	0
158	20230803	160300	198223235	2860	2860	2860	2860	0
159	20230803	160200	198223235	2860	2860	2860	2860	0
160	20230803	160100	198223235	2860	2860	2860	2860	0
161	20230803	160000	198223235	2860	2860	2860	2860	0
162	20230803	155900	198223235	2860	2860	2860	2860	0
163	20230803	155800	198223235	2860	2860	2860	2860	0
164	20230803	155700	198223235	2860	2860	2860	2860	0
165	20230803	155600	198223235	2860	2860	2860	2860	0
166	20230803	155500	198223235	2860	2860	2860	2860	0
167	20230803	155400	198223235	2860	2860	2860	2860	0
168	20230803	155300	198223235	2860	2860	2860	2860	0
169	20230803	155200	198223235	2860	2860	2860	2860	0
170	20230803	155100	198223235	2860	2860	2860	2860	0
171	20230803	155000	198223235	2860	2860	2860	2860	0
172	20230803	154900	198223235	2860	2860	2860	2860	0
173	20230803	154800	198223235	2860	2860	2860	2860	0
174	20230803	154700	198223235	2860	2860	2860	2860	0
175	20230803	154600	198223235	2860	2860	2860	2860	0
176	20230803	154500	198223235	2860	2860	2860	2860	0
177	20230803	154400	198223235	2860	2860	2860	2860	0
178	20230803	154300	198223235	2860	2860	2860	2860	0
179	20230803	154200	198223235	2860	2860	2860	2860	0
180	20230803	154100	198223235	2860	2860	2860	2860	0
181	20230803	154000	198223235	2860	2860	2860	2860	0
182	20230803	153900	198223235	2860	2860	2860	2860	4568
183	20230803	153800	198223235	2860	2860	2860	2860	0
184	20230803	153700	198223235	2860	2860	2860	2860	0
185	20230803	153600	198223235	2860	2860	2860	2860	0
186	20230803	153500	198223235	2860	2860	2860	2860	0
187	20230803	153400	198223235	2860	2860	2860	2860	0
188	20230803	153300	198223235	2860	2860	2860	2860	0
189	20230803	153200	198223235	2860	2860	2860	2860	0
190	20230803	153100	198223235	2860	2860	2860	2860	0
191	20230803	153000	198223235	2860	2860	2860	2860	4568
192	20230803	152900	185158755	2860	2860	2860	2860	0
193	20230803	152800	185158755	2860	2860	2860	2860	0
194	20230803	152700	185158755	2860	2860	2860	2860	0
195	20230803	152600	185158755	2860	2860	2860	2860	0
196	20230803	152500	185158755	2860	2860	2860	2860	0
197	20230803	152400	185158755	2860	2860	2860	2860	0
198	20230803	152300	185158755	2860	2860	2860	2860	0
199	20230803	152200	185158755	2860	2860	2860	2860	0
200	20230803	152100	185158755	2860	2860	2860	2860	0
201	20230803	152000	185158755	2860	2860	2860	2860	0
202	20230803	151900	185158755	2860	2855	2860	2855	94
203	20230803	151800	184890005	2860	2855	2860	2855	37
204	20230803	151700	184784280	2860	2860	2860	2860	0
205	20230803	151600	184784280	2860	2860	2860	2855	106
206	20230803	151500	184481130	2860	2855	2860	2855	71
207	20230803	151400	184278285	2860	2855	2860	2855	2
208	20230803	151300	184272570	2860	2860	2860	2860	18
209	20230803	151200	184221090	2860	2860	2860	2860	104
210	20230803	151100	183923650	2860	2855	2860	2855	121
211	20230803	151000	183577905	2860	2860	2860	2855	202
212	20230803	150900	183000190	2860	2860	2860	2860	0
213	20230803	150800	183000190	2860	2860	2860	2860	2
214	20230803	150700	182994470	2860	2850	2860	2850	2
215	20230803	150600	182988760	2860	2855	2860	2855	180
216	20230803	150500	182474360	2860	2855	2860	2855	3
217	20230803	150400	182465790	2860	2860	2860	2860	975
218	20230803	150300	179677290	2860	2860	2860	2860	0
219	20230803	150200	179677290	2860	2860	2860	2860	271
220	20230803	150100	178902230	2855	2855	2855	2855	418
221	20230803	150000	177708840	2855	2855	2860	2855	1554
222	20230803	145900	173270670	2855	2860	2860	2855	502
223	20230803	145800	171837370	2855	2855	2860	2855	470
224	20230803	145700	170495270	2860	2855	2860	2855	400
225	20230803	145600	169353020	2855	2855	2855	2855	0
226	20230803	145500	169353020	2855	2855	2855	2855	0
227	20230803	145400	169353020	2855	2850	2855	2850	4
228	20230803	145300	169341615	2850	2850	2850	2850	0
229	20230803	145200	169341615	2850	2855	2855	2850	540
230	20230803	145100	167800115	2855	2855	2855	2855	346
231	20230803	145000	166812285	2855	2855	2855	2855	0
232	20230803	144900	166812285	2855	2855	2855	2855	0
233	20230803	144800	166812285	2855	2855	2855	2855	0
234	20230803	144700	166812285	2855	2855	2855	2855	0
235	20230803	144600	166812285	2855	2855	2855	2855	0
236	20230803	144500	166812285	2855	2855	2855	2855	0
237	20230803	144400	166812285	2855	2855	2855	2855	0
238	20230803	144300	166812285	2855	2850	2855	2850	1003
239	20230803	144200	163953720	2850	2850	2850	2850	1
240	20230803	144100	163950870	2860	2860	2860	2860	0
241	20230803	144000	163950870	2860	2860	2860	2860	0
242	20230803	143900	163950870	2860	2860	2860	2860	0
243	20230803	143800	163950870	2860	2860	2860	2860	0
244	20230803	143700	163950870	2860	2860	2860	2860	0
245	20230803	143600	163950870	2860	2860	2860	2860	5
246	20230803	143500	163936570	2860	2860	2860	2860	0
247	20230803	143400	163936570	2860	2860	2860	2860	0
248	20230803	143300	163936570	2860	2860	2860	2860	0
249	20230803	143200	163936570	2860	2860	2860	2860	0
250	20230803	143100	163936570	2860	2860	2860	2860	0
251	20230803	143000	163936570	2860	2860	2860	2860	0
252	20230803	142900	163936570	2860	2860	2860	2860	4
253	20230803	142800	163925130	2860	2855	2860	2855	9
254	20230803	142700	163899430	2855	2855	2855	2855	500
255	20230803	142600	162471930	2850	2850	2850	2850	0
256	20230803	142500	162471930	2850	2850	2850	2850	192
257	20230803	142400	161924730	2850	2850	2850	2850	0
258	20230803	142300	161924730	2850	2850	2850	2850	0
259	20230803	142200	161924730	2850	2850	2850	2850	3
260	20230803	142100	161916180	2850	2850	2850	2850	50
261	20230803	142000	161773680	2850	2850	2850	2850	0
262	20230803	141900	161773680	2850	2850	2850	2850	0
263	20230803	141800	161773680	2850	2850	2850	2850	0
264	20230803	141700	161773680	2850	2850	2850	2850	0
265	20230803	141600	161773680	2850	2850	2850	2850	0
266	20230803	141500	161773680	2850	2850	2850	2850	0
267	20230803	141400	161773680	2850	2850	2850	2850	0
268	20230803	141300	161773680	2850	2850	2850	2850	0
269	20230803	141200	161773680	2850	2850	2850	2850	10
270	20230803	141100	161745180	2840	2845	2845	2840	442
271	20230803	141000	160488855	2850	2850	2850	2850	370
272	20230803	140900	159434355	2850	2850	2850	2850	0
273	20230803	140800	159434355	2850	2850	2850	2850	0
274	20230803	140700	159434355	2850	2850	2850	2850	5
275	20230803	140600	159420105	2850	2850	2850	2850	50
276	20230803	140500	159277605	2850	2850	2850	2850	0
277	20230803	140400	159277605	2850	2850	2850	2850	0
278	20230803	140300	159277605	2850	2850	2855	2850	55
279	20230803	140200	159120850	2850	2850	2850	2850	1037
280	20230803	140100	156165400	2850	2850	2850	2850	0
281	20230803	140000	156165400	2850	2850	2850	2850	0
282	20230803	135900	156165400	2850	2850	2850	2850	500
283	20230803	135800	154740400	2850	2850	2850	2850	0
284	20230803	135700	154740400	2850	2850	2850	2850	128
285	20230803	135600	154375600	2850	2850	2850	2850	373
286	20230803	135500	153312550	2850	2850	2850	2850	0
287	20230803	135400	153312550	2850	2850	2850	2850	0
288	20230803	135300	153312550	2850	2850	2850	2850	0
289	20230803	135200	153312550	2850	2850	2850	2850	0
290	20230803	135100	153312550	2850	2850	2850	2850	166
291	20230803	135000	152839450	2855	2855	2855	2855	0
292	20230803	134900	152839450	2855	2855	2855	2855	0
293	20230803	134800	152839450	2855	2855	2855	2855	0
294	20230803	134700	152839450	2855	2855	2855	2855	0
295	20230803	134600	152839450	2855	2855	2855	2855	0
296	20230803	134500	152839450	2855	2855	2855	2855	0
297	20230803	134400	152839450	2855	2855	2855	2855	2
298	20230803	134300	152833740	2855	2855	2855	2855	0
299	20230803	134200	152833740	2855	2855	2855	2855	0
300	20230803	134100	152833740	2855	2855	2855	2855	1
301	20230803	134000	152830885	2855	2855	2855	2855	0
302	20230803	133900	152830885	2855	2855	2855	2855	107
303	20230803	133800	152525400	2855	2855	2855	2855	0
304	20230803	133700	152525400	2855	2855	2855	2855	0
305	20230803	133600	152525400	2855	2855	2855	2855	0
306	20230803	133500	152525400	2855	2855	2855	2855	0
307	20230803	133400	152525400	2855	2855	2855	2855	0
308	20230803	133300	152525400	2855	2855	2855	2855	0
309	20230803	133200	152525400	2855	2850	2855	2850	25
310	20230803	133100	152454100	2850	2850	2850	2850	300
311	20230803	133000	151599100	2850	2850	2850	2850	0
312	20230803	132900	151599100	2850	2850	2850	2850	0
313	20230803	132800	151599100	2850	2850	2850	2850	0
314	20230803	132700	151599100	2850	2850	2850	2850	10
315	20230803	132600	151570600	2835	2835	2835	2835	0
316	20230803	132500	151570600	2835	2850	2850	2835	4650
317	20230803	132400	138381040	2840	2860	2860	2830	10045
318	20230803	132300	109792610	2865	2865	2865	2865	0
319	20230803	132200	109792610	2865	2865	2865	2865	0
320	20230803	132100	109792610	2865	2865	2865	2865	0
321	20230803	132000	109792610	2865	2865	2865	2865	0
322	20230803	131900	109792610	2865	2865	2865	2865	20
323	20230803	131800	109735310	2865	2865	2865	2865	2
324	20230803	131700	109729580	2860	2860	2860	2860	0
325	20230803	131600	109729580	2860	2860	2860	2860	0
326	20230803	131500	109729580	2860	2860	2860	2860	24
327	20230803	131400	109660940	2865	2860	2865	2860	939
328	20230803	131300	106975395	2860	2860	2860	2860	0
329	20230803	131200	106975395	2860	2860	2860	2860	0
330	20230803	131100	106975395	2860	2860	2860	2860	150
331	20230803	131000	106546395	2860	2860	2860	2860	0
332	20230803	130900	106546395	2860	2860	2860	2860	0
333	20230803	130800	106546395	2860	2860	2860	2860	0
334	20230803	130700	106546395	2860	2860	2860	2860	0
335	20230803	130600	106546395	2860	2860	2860	2860	0
336	20230803	130500	106546395	2860	2860	2860	2860	0
337	20230803	130400	106546395	2860	2860	2860	2860	0
338	20230803	130300	106546395	2860	2860	2860	2860	4
339	20230803	130200	106534955	2860	2860	2860	2860	0
340	20230803	130100	106534955	2860	2860	2860	2860	16
341	20230803	130000	106489195	2860	2860	2860	2860	5
342	20230803	125900	106474895	2860	2860	2860	2860	105
343	20230803	125800	106174595	2860	2860	2860	2860	0
344	20230803	125700	106174595	2860	2860	2860	2860	0
345	20230803	125600	106174595	2860	2865	2865	2860	57
346	20230803	125500	106011560	2865	2865	2865	2865	0
347	20230803	125400	106011560	2865	2865	2865	2865	1
348	20230803	125300	106008695	2865	2865	2865	2865	0
349	20230803	125200	106008695	2865	2865	2865	2865	0
350	20230803	125100	106008695	2865	2860	2865	2860	157
351	20230803	125000	105559370	2860	2860	2860	2860	100
352	20230803	124900	105273370	2860	2860	2860	2860	10
353	20230803	124800	105244770	2855	2855	2855	2855	0
354	20230803	124700	105244770	2855	2855	2855	2855	230
355	20230803	124600	104588120	2855	2855	2855	2855	101
356	20230803	124500	104299765	2855	2855	2855	2850	353
357	20230803	124400	103292715	2855	2855	2855	2855	102
358	20230803	124300	103001505	2855	2855	2855	2855	0
359	20230803	124200	103001505	2855	2855	2855	2855	9
360	20230803	124100	102975810	2855	2855	2855	2855	0
361	20230803	124000	102975810	2855	2855	2855	2855	401
362	20230803	123900	101830955	2855	2855	2855	2855	612
363	20230803	123800	100083695	2860	2860	2860	2860	100
364	20230803	123700	99797695	2860	2860	2860	2860	5
365	20230803	123600	99783395	2860	2860	2860	2860	0
366	20230803	123500	99783395	2860	2860	2860	2860	0
367	20230803	123400	99783395	2860	2860	2860	2860	10
368	20230803	123300	99754795	2855	2855	2855	2855	0
369	20230803	123200	99754795	2855	2855	2855	2855	0
370	20230803	123100	99754795	2855	2855	2855	2855	0
371	20230803	123000	99754795	2855	2855	2855	2855	110
372	20230803	122900	99440745	2855	2855	2855	2855	1
373	20230803	122800	99437890	2860	2860	2860	2860	0
374	20230803	122700	99437890	2860	2860	2860	2860	10
375	20230803	122600	99409290	2855	2855	2855	2855	0
376	20230803	122500	99409290	2855	2855	2855	2855	34
377	20230803	122400	99312220	2860	2860	2860	2860	0
378	20230803	122300	99312220	2860	2860	2860	2860	0
379	20230803	122200	99312220	2860	2860	2860	2860	0
380	20230803	122100	99312220	2860	2860	2860	2860	10
381	20230803	122000	99283620	2860	2860	2860	2860	9
382	20230803	121900	99257880	2850	2855	2855	2850	99
383	20230803	121800	98975585	2860	2860	2860	2860	0
384	20230803	121700	98975585	2860	2860	2860	2860	0
385	20230803	121600	98975585	2860	2860	2860	2860	1
386	20230803	121500	98972725	2860	2860	2860	2860	0
387	20230803	121400	98972725	2860	2860	2860	2860	0
388	20230803	121300	98972725	2860	2860	2860	2860	0
389	20230803	121200	98972725	2860	2860	2860	2860	0
390	20230803	121100	98972725	2860	2860	2860	2860	0
391	20230803	121000	98972725	2860	2860	2860	2860	0
392	20230803	120900	98972725	2860	2860	2860	2860	0
393	20230803	120800	98972725	2860	2860	2860	2860	0
394	20230803	120700	98972725	2860	2860	2860	2860	1
395	20230803	120600	98969865	2850	2850	2850	2850	0
396	20230803	120500	98969865	2850	2850	2850	2850	0
397	20230803	120400	98969865	2850	2855	2855	2850	500
398	20230803	120300	97544735	2855	2855	2855	2855	0
399	20230803	120200	97544735	2855	2855	2855	2855	2
400	20230803	120100	97539025	2860	2860	2860	2860	0
401	20230803	120000	97539025	2860	2860	2860	2860	0
402	20230803	115900	97539025	2860	2860	2860	2860	0
403	20230803	115800	97539025	2860	2860	2860	2860	1
404	20230803	115700	97536165	2860	2860	2860	2860	30
405	20230803	115600	97450365	2860	2860	2860	2860	0
406	20230803	115500	97450365	2860	2860	2860	2860	0
407	20230803	115400	97450365	2860	2860	2860	2860	41
408	20230803	115300	97333105	2860	2860	2860	2860	1
409	20230803	115200	97330245	2850	2850	2850	2850	0
410	20230803	115100	97330245	2850	2860	2860	2850	1600
411	20230803	115000	92765135	2850	2850	2850	2850	0
412	20230803	114900	92765135	2850	2855	2855	2850	1028
413	20230803	114800	89834195	2855	2855	2860	2855	701
414	20230803	114700	87832835	2860	2860	2860	2860	0
415	20230803	114600	87832835	2860	2860	2860	2860	50
416	20230803	114500	87689835	2850	2855	2855	2850	150
417	20230803	114400	87262085	2860	2860	2860	2860	5
418	20230803	114300	87247785	2860	2860	2860	2860	0
419	20230803	114200	87247785	2860	2855	2860	2855	414
420	20230803	114100	86065065	2860	2860	2860	2860	100
421	20230803	114000	85779065	2860	2860	2860	2860	150
422	20230803	113900	85350065	2860	2860	2860	2860	0
423	20230803	113800	85350065	2860	2860	2860	2860	0
424	20230803	113700	85350065	2860	2860	2860	2860	50
425	20230803	113600	85207065	2860	2860	2860	2860	0
426	20230803	113500	85207065	2860	2860	2860	2860	0
427	20230803	113400	85207065	2860	2860	2860	2860	2
428	20230803	113300	85201345	2860	2860	2860	2860	1
429	20230803	113200	85198485	2860	2860	2860	2860	0
430	20230803	113100	85198485	2860	2860	2860	2860	0
431	20230803	113000	85198485	2860	2860	2860	2860	0
432	20230803	112900	85198485	2860	2860	2860	2860	0
433	20230803	112800	85198485	2860	2860	2860	2860	0
434	20230803	112700	85198485	2860	2860	2860	2860	0
435	20230803	112600	85198485	2860	2860	2860	2860	0
436	20230803	112500	85198485	2860	2860	2860	2860	0
437	20230803	112400	85198485	2860	2860	2860	2860	0
438	20230803	112300	85198485	2860	2860	2860	2860	100
439	20230803	112200	84912485	2860	2860	2860	2860	10
440	20230803	112100	84883885	2860	2860	2860	2860	50
441	20230803	112000	84740885	2860	2860	2860	2860	0
442	20230803	111900	84740885	2860	2860	2860	2860	0
443	20230803	111800	84740885	2860	2860	2860	2860	0
444	20230803	111700	84740885	2860	2860	2860	2860	0
445	20230803	111600	84740885	2860	2860	2860	2860	0
446	20230803	111500	84740885	2860	2860	2860	2860	0
447	20230803	111400	84740885	2860	2860	2860	2860	184
448	20230803	111300	84214645	2860	2860	2860	2860	0
449	20230803	111200	84214645	2860	2860	2860	2860	0
450	20230803	111100	84214645	2860	2860	2860	2860	0
451	20230803	111000	84214645	2860	2855	2860	2855	178
452	20230803	110900	83705570	2855	2850	2865	2850	652
453	20230803	110800	81847170	2850	2850	2850	2850	3354
454	20230803	110700	72288270	2860	2860	2860	2860	3
455	20230803	110600	72279690	2860	2860	2860	2860	0
456	20230803	110500	72279690	2860	2860	2860	2860	500
457	20230803	110400	70849690	2855	2855	2855	2855	350
458	20230803	110300	69850440	2855	2855	2855	2855	351
459	20230803	110200	68848335	2855	2855	2855	2855	1660
460	20230803	110100	64109035	2860	2860	2860	2860	59
461	20230803	110000	63940295	2865	2865	2865	2865	0
462	20230803	105900	63940295	2865	2860	2865	2860	40
463	20230803	105800	63825755	2860	2860	2860	2860	0
464	20230803	105700	63825755	2860	2860	2860	2860	0
465	20230803	105600	63825755	2860	2860	2860	2860	0
466	20230803	105500	63825755	2860	2860	2860	2860	111
467	20230803	105400	63508295	2860	2860	2860	2860	12
468	20230803	105300	63473975	2865	2865	2865	2865	0
469	20230803	105200	63473975	2865	2865	2865	2865	0
470	20230803	105100	63473975	2865	2865	2865	2865	0
471	20230803	105000	63473975	2865	2865	2865	2865	0
472	20230803	104900	63473975	2865	2865	2865	2865	1
473	20230803	104800	63471110	2860	2860	2860	2860	0
474	20230803	104700	63471110	2860	2860	2860	2860	194
475	20230803	104600	62916270	2860	2860	2860	2860	30
476	20230803	104500	62830470	2860	2860	2860	2860	357
477	20230803	104400	61809450	2860	2860	2860	2860	100
478	20230803	104300	61523450	2855	2860	2860	2855	1063
479	20230803	104200	58483815	2860	2860	2860	2860	0
480	20230803	104100	58483815	2860	2860	2860	2860	800
481	20230803	104000	56195815	2860	2865	2865	2860	1000
482	20230803	103900	53333100	2865	2865	2865	2865	0
483	20230803	103800	53333100	2865	2865	2865	2865	0
484	20230803	103700	53333100	2865	2865	2865	2865	0
485	20230803	103600	53333100	2865	2865	2865	2865	0
486	20230803	103500	53333100	2865	2865	2865	2865	0
487	20230803	103400	53333100	2865	2865	2865	2865	0
488	20230803	103300	53333100	2865	2865	2865	2865	0
489	20230803	103200	53333100	2865	2865	2865	2865	7
490	20230803	103100	53313045	2865	2865	2865	2865	0
491	20230803	103000	53313045	2865	2865	2865	2865	0
492	20230803	102900	53313045	2865	2865	2865	2865	0
493	20230803	102800	53313045	2865	2865	2865	2865	0
494	20230803	102700	53313045	2865	2865	2865	2865	1
495	20230803	102600	53310180	2865	2865	2865	2865	1163
496	20230803	102500	49978185	2870	2870	2870	2870	1000
497	20230803	102400	47108185	2865	2865	2865	2865	10
498	20230803	102300	47079535	2870	2870	2870	2870	0
499	20230803	102200	47079535	2870	2870	2870	2870	0
500	20230803	102100	47079535	2870	2870	2870	2870	788
501	20230803	102000	44817975	2865	2865	2865	2865	0
502	20230803	101900	44817975	2865	2865	2865	2865	0
503	20230803	101800	44817975	2865	2870	2870	2865	1000
504	20230803	101700	41952890	2870	2870	2870	2870	214
505	20230803	101600	41338710	2870	2870	2870	2870	562
506	20230803	101500	39725770	2870	2870	2870	2870	0
507	20230803	101400	39725770	2870	2870	2870	2870	0
508	20230803	101300	39725770	2870	2870	2870	2870	0
509	20230803	101200	39725770	2870	2870	2870	2870	0
510	20230803	101100	39725770	2870	2870	2870	2870	0
511	20230803	101000	39725770	2870	2870	2870	2870	1
512	20230803	100900	39722900	2870	2870	2870	2870	0
513	20230803	100800	39722900	2870	2870	2870	2870	0
514	20230803	100700	39722900	2870	2870	2870	2870	0
515	20230803	100600	39722900	2870	2870	2870	2870	1424
516	20230803	100500	35636020	2870	2875	2875	2870	409
517	20230803	100400	34460660	2880	2880	2880	2880	0
518	20230803	100300	34460660	2880	2880	2880	2880	2
519	20230803	100200	34454900	2880	2880	2880	2880	0
520	20230803	100100	34454900	2880	2880	2880	2880	0
521	20230803	100000	34454900	2880	2880	2880	2880	0
522	20230803	095900	34454900	2880	2880	2880	2880	0
523	20230803	095800	34454900	2880	2880	2880	2880	0
524	20230803	095700	34454900	2880	2880	2880	2880	110
525	20230803	095600	34138100	2880	2880	2880	2880	40
526	20230803	095500	34022900	2880	2880	2880	2880	0
527	20230803	095400	34022900	2880	2880	2880	2880	0
528	20230803	095300	34022900	2880	2880	2880	2880	0
529	20230803	095200	34022900	2880	2880	2880	2880	7
530	20230803	095100	34002740	2880	2880	2880	2880	0
531	20230803	095000	34002740	2880	2880	2880	2880	150
532	20230803	094900	33570740	2880	2880	2880	2880	0
533	20230803	094800	33570740	2880	2880	2880	2880	1
534	20230803	094700	33567860	2880	2880	2880	2880	0
535	20230803	094600	33567860	2880	2880	2880	2880	0
536	20230803	094500	33567860	2880	2880	2880	2880	1
537	20230803	094400	33564980	2880	2880	2880	2880	4
538	20230803	094300	33553460	2880	2880	2880	2880	1
539	20230803	094200	33550580	2875	2875	2875	2875	0
540	20230803	094100	33550580	2875	2875	2875	2875	1244
541	20230803	094000	29974080	2875	2875	2875	2875	0
542	20230803	093900	29974080	2875	2875	2875	2875	75
543	20230803	093800	29758455	2870	2875	2875	2870	171
544	20230803	093700	29267680	2875	2875	2875	2875	10
545	20230803	093600	29238930	2875	2875	2875	2875	0
546	20230803	093500	29238930	2875	2875	2875	2875	3
547	20230803	093400	29230305	2875	2875	2875	2875	0
548	20230803	093300	29230305	2875	2875	2875	2875	1
549	20230803	093200	29227430	2875	2875	2875	2875	10
550	20230803	093100	29198680	2880	2880	2880	2880	0
551	20230803	093000	29198680	2880	2880	2880	2880	0
552	20230803	092900	29198680	2880	2880	2880	2880	1
553	20230803	092800	29195800	2880	2880	2880	2880	0
554	20230803	092700	29195800	2880	2880	2880	2880	3
555	20230803	092600	29187160	2870	2870	2870	2870	0
556	20230803	092500	29187160	2870	2870	2870	2870	500
557	20230803	092400	27752160	2870	2870	2870	2870	0
558	20230803	092300	27752160	2870	2870	2870	2870	1000
559	20230803	092200	24882160	2880	2880	2880	2880	464
560	20230803	092100	23545840	2880	2880	2880	2880	100
561	20230803	092000	23257840	2875	2875	2875	2875	644
562	20230803	091900	21406340	2875	2875	2875	2875	3
563	20230803	091800	21397715	2875	2875	2875	2875	0
564	20230803	091700	21397715	2875	2870	2875	2865	1110
565	20230803	091600	18212845	2880	2880	2880	2880	50
566	20230803	091500	18068845	2870	2870	2870	2870	0
567	20230803	091400	18068845	2870	2870	2870	2870	0
568	20230803	091300	18068845	2870	2870	2870	2870	0
569	20230803	091200	18068845	2870	2875	2875	2870	791
570	20230803	091100	15794910	2885	2885	2885	2885	5
571	20230803	091000	15780485	2875	2880	2880	2875	588
572	20230803	090900	14087095	2875	2875	2875	2875	710
573	20230803	090800	12045845	2880	2880	2880	2880	0
574	20230803	090700	12045845	2880	2880	2880	2880	50
575	20230803	090600	11901845	2890	2890	2890	2890	52
576	20230803	090500	11751565	2880	2890	2890	2880	6
577	20230803	090400	11734255	2890	2890	2890	2890	0
578	20230803	090300	11734255	2890	2885	2890	2880	2548
579	20230803	090200	4392800	2890	2890	2890	2890	324
580	20230803	090100	3456440	2890	2890	2890	2890	0
581	20230803	090000	3456440	2890	2890	2890	2890	1196