KissMeData/037350/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	191200	286244765	4165	4165	4165	4165	1354
3	20230807	191100	286244765	4165	4165	4165	4165	0
4	20230807	191000	286244765	4165	4165	4165	4165	0
5	20230807	190900	286244765	4165	4165	4165	4165	0
6	20230807	190800	286244765	4165	4165	4165	4165	0
7	20230807	190700	286244765	4165	4165	4165	4165	0
8	20230807	190600	286244765	4165	4165	4165	4165	0
9	20230807	190500	286244765	4165	4165	4165	4165	0
10	20230807	190400	286244765	4165	4165	4165	4165	0
11	20230807	190300	286244765	4165	4165	4165	4165	0
12	20230807	190200	286244765	4165	4165	4165	4165	0
13	20230807	190100	286244765	4165	4165	4165	4165	0
14	20230807	190000	286244765	4165	4165	4165	4165	0
15	20230807	185900	286244765	4165	4165	4165	4165	0
16	20230807	185800	286244765	4165	4165	4165	4165	0
17	20230807	185700	286244765	4165	4165	4165	4165	0
18	20230807	185600	286244765	4165	4165	4165	4165	0
19	20230807	185500	286244765	4165	4165	4165	4165	0
20	20230807	185400	286244765	4165	4165	4165	4165	0
21	20230807	185300	286244765	4165	4165	4165	4165	0
22	20230807	185200	286244765	4165	4165	4165	4165	0
23	20230807	185100	286244765	4165	4165	4165	4165	0
24	20230807	185000	286244765	4165	4165	4165	4165	0
25	20230807	184900	286244765	4165	4165	4165	4165	0
26	20230807	184800	286244765	4165	4165	4165	4165	0
27	20230807	184700	286244765	4165	4165	4165	4165	0
28	20230807	184600	286244765	4165	4165	4165	4165	0
29	20230807	184500	286244765	4165	4165	4165	4165	0
30	20230807	184400	286244765	4165	4165	4165	4165	0
31	20230807	184300	286244765	4165	4165	4165	4165	0
32	20230807	184200	286244765	4165	4165	4165	4165	1354
33	20230807	184100	286244765	4165	4165	4165	4165	0
34	20230807	184000	286244765	4165	4165	4165	4165	0
35	20230807	183900	286244765	4165	4165	4165	4165	0
36	20230807	183800	286244765	4165	4165	4165	4165	0
37	20230807	183700	286244765	4165	4165	4165	4165	0
38	20230807	183600	286244765	4165	4165	4165	4165	0
39	20230807	183500	286244765	4165	4165	4165	4165	0
40	20230807	183400	286244765	4165	4165	4165	4165	0
41	20230807	183300	286244765	4165	4165	4165	4165	0
42	20230807	183200	286244765	4165	4165	4165	4165	0
43	20230807	183100	286244765	4165	4165	4165	4165	0
44	20230807	183000	286244765	4165	4165	4165	4165	0
45	20230807	182900	286244765	4165	4165	4165	4165	0
46	20230807	182800	286244765	4165	4165	4165	4165	0
47	20230807	182700	286244765	4165	4165	4165	4165	0
48	20230807	182600	286244765	4165	4165	4165	4165	0
49	20230807	182500	286244765	4165	4165	4165	4165	0
50	20230807	182400	286244765	4165	4165	4165	4165	0
51	20230807	182300	286244765	4165	4165	4165	4165	0
52	20230807	182200	286244765	4165	4165	4165	4165	0
53	20230807	182100	286244765	4165	4165	4165	4165	0
54	20230807	182000	286244765	4165	4165	4165	4165	0
55	20230807	181900	286244765	4165	4165	4165	4165	0
56	20230807	181800	286244765	4165	4165	4165	4165	0
57	20230807	181700	286244765	4165	4165	4165	4165	0
58	20230807	181600	286244765	4165	4165	4165	4165	0
59	20230807	181500	286244765	4165	4165	4165	4165	0
60	20230807	181400	286244765	4165	4165	4165	4165	0
61	20230807	181300	286244765	4165	4165	4165	4165	0
62	20230807	181200	286244765	4165	4165	4165	4165	1354
63	20230807	181100	286244765	4165	4165	4165	4165	0
64	20230807	181000	286244765	4165	4165	4165	4165	0
65	20230807	180900	286244765	4165	4165	4165	4165	0
66	20230807	180800	286244765	4165	4165	4165	4165	0
67	20230807	180700	286244765	4165	4165	4165	4165	0
68	20230807	180600	286244765	4165	4165	4165	4165	0
69	20230807	180500	286244765	4165	4165	4165	4165	0
70	20230807	180400	286244765	4165	4165	4165	4165	0
71	20230807	180300	286244765	4165	4165	4165	4165	0
72	20230807	180200	286244765	4165	4165	4165	4165	0
73	20230807	180100	286244765	4165	4165	4165	4165	0
74	20230807	180000	286244765	4165	4165	4165	4165	0
75	20230807	175900	286244765	4165	4165	4165	4165	0
76	20230807	175800	286244765	4165	4165	4165	4165	0
77	20230807	175700	286244765	4165	4165	4165	4165	0
78	20230807	175600	286244765	4165	4165	4165	4165	0
79	20230807	175500	286244765	4165	4165	4165	4165	0
80	20230807	175400	286244765	4165	4165	4165	4165	0
81	20230807	175300	286244765	4165	4165	4165	4165	0
82	20230807	175200	286244765	4165	4165	4165	4165	0
83	20230807	175100	286244765	4165	4165	4165	4165	0
84	20230807	175000	286244765	4165	4165	4165	4165	0
85	20230807	174900	286244765	4165	4165	4165	4165	0
86	20230807	174800	286244765	4165	4165	4165	4165	0
87	20230807	174700	286244765	4165	4165	4165	4165	0
88	20230807	174600	286244765	4165	4165	4165	4165	0
89	20230807	174500	286244765	4165	4165	4165	4165	0
90	20230807	174400	286244765	4165	4165	4165	4165	0
91	20230807	174300	286244765	4165	4165	4165	4165	0
92	20230807	174200	286244765	4165	4165	4165	4165	1354
93	20230807	174100	286244765	4165	4165	4165	4165	0
94	20230807	174000	286244765	4165	4165	4165	4165	0
95	20230807	173900	286244765	4165	4165	4165	4165	0
96	20230807	173800	286244765	4165	4165	4165	4165	0
97	20230807	173700	286244765	4165	4165	4165	4165	0
98	20230807	173600	286244765	4165	4165	4165	4165	0
99	20230807	173500	286244765	4165	4165	4165	4165	0
100	20230807	173400	286244765	4165	4165	4165	4165	0
101	20230807	173300	286244765	4165	4165	4165	4165	0
102	20230807	173200	286244765	4165	4165	4165	4165	0
103	20230807	173100	286244765	4165	4165	4165	4165	0
104	20230807	173000	286244765	4165	4165	4165	4165	0
105	20230807	172900	286244765	4165	4165	4165	4165	0
106	20230807	172800	286244765	4165	4165	4165	4165	0
107	20230807	172700	286244765	4165	4165	4165	4165	0
108	20230807	172600	286244765	4165	4165	4165	4165	0
109	20230807	172500	286244765	4165	4165	4165	4165	0
110	20230807	172400	286244765	4165	4165	4165	4165	0
111	20230807	172300	286244765	4165	4165	4165	4165	0
112	20230807	172200	286244765	4165	4165	4165	4165	0
113	20230807	172100	286244765	4165	4165	4165	4165	0
114	20230807	172000	286244765	4165	4165	4165	4165	0
115	20230807	171900	286244765	4165	4165	4165	4165	0
116	20230807	171800	286244765	4165	4165	4165	4165	0
117	20230807	171700	286244765	4165	4165	4165	4165	0
118	20230807	171600	286244765	4165	4165	4165	4165	0
119	20230807	171500	286244765	4165	4165	4165	4165	0
120	20230807	171400	286244765	4165	4165	4165	4165	0
121	20230807	171300	286244765	4165	4165	4165	4165	0
122	20230807	171200	286244765	4165	4165	4165	4165	1354
123	20230807	171100	286244765	4165	4165	4165	4165	0
124	20230807	171000	286244765	4165	4165	4165	4165	0
125	20230807	170900	286244765	4165	4165	4165	4165	0
126	20230807	170800	286244765	4165	4165	4165	4165	0
127	20230807	170700	286244765	4165	4165	4165	4165	0
128	20230807	170600	286244765	4165	4165	4165	4165	0
129	20230807	170500	286244765	4165	4165	4165	4165	0
130	20230807	170400	286244765	4165	4165	4165	4165	0
131	20230807	170300	286244765	4165	4165	4165	4165	0
132	20230807	170200	286244765	4165	4165	4165	4165	0
133	20230807	170100	286244765	4165	4165	4165	4165	0
134	20230807	170000	286244765	4165	4165	4165	4165	0
135	20230807	165900	286244765	4165	4165	4165	4165	0
136	20230807	165800	286244765	4165	4165	4165	4165	0
137	20230807	165700	286244765	4165	4165	4165	4165	0
138	20230807	165600	286244765	4165	4165	4165	4165	0
139	20230807	165500	286244765	4165	4165	4165	4165	0
140	20230807	165400	286244765	4165	4165	4165	4165	0
141	20230807	165300	286244765	4165	4165	4165	4165	0
142	20230807	165200	286244765	4165	4165	4165	4165	0
143	20230807	165100	286244765	4165	4165	4165	4165	0
144	20230807	165000	286244765	4165	4165	4165	4165	0
145	20230807	164900	286244765	4165	4165	4165	4165	0
146	20230807	164800	286244765	4165	4165	4165	4165	0
147	20230807	164700	286244765	4165	4165	4165	4165	0
148	20230807	164600	286244765	4165	4165	4165	4165	0
149	20230807	164500	286244765	4165	4165	4165	4165	0
150	20230807	164400	286244765	4165	4165	4165	4165	0
151	20230807	164300	286244765	4165	4165	4165	4165	0
152	20230807	164200	286244765	4165	4165	4165	4165	1354
153	20230807	164100	286244765	4165	4165	4165	4165	0
154	20230807	164000	286244765	4165	4165	4165	4165	0
155	20230807	163900	286244765	4165	4165	4165	4165	0
156	20230807	163800	286244765	4165	4165	4165	4165	0
157	20230807	163700	286244765	4165	4165	4165	4165	0
158	20230807	163600	286244765	4165	4165	4165	4165	0
159	20230807	163500	286244765	4165	4165	4165	4165	0
160	20230807	163400	286244765	4165	4165	4165	4165	0
161	20230807	163300	286244765	4165	4165	4165	4165	0
162	20230807	163200	286244765	4165	4165	4165	4165	0
163	20230807	163100	286244765	4165	4165	4165	4165	0
164	20230807	163000	286244765	4165	4165	4165	4165	0
165	20230807	162900	286244765	4165	4165	4165	4165	0
166	20230807	162800	286244765	4165	4165	4165	4165	0
167	20230807	162700	286244765	4165	4165	4165	4165	0
168	20230807	162600	286244765	4165	4165	4165	4165	0
169	20230807	162500	286244765	4165	4165	4165	4165	0
170	20230807	162400	286244765	4165	4165	4165	4165	0
171	20230807	162300	286244765	4165	4165	4165	4165	0
172	20230807	162200	286244765	4165	4165	4165	4165	0
173	20230807	162100	286244765	4165	4165	4165	4165	0
174	20230807	162000	286244765	4165	4165	4165	4165	0
175	20230807	161900	286244765	4165	4165	4165	4165	0
176	20230807	161800	286244765	4165	4165	4165	4165	0
177	20230807	161700	286244765	4165	4165	4165	4165	0
178	20230807	161600	286244765	4165	4165	4165	4165	0
179	20230807	161500	286244765	4165	4165	4165	4165	0
180	20230807	161400	286244765	4165	4165	4165	4165	0
181	20230807	161300	286244765	4165	4165	4165	4165	0
182	20230807	161200	286244765	4165	4165	4165	4165	1354
183	20230807	161100	286244765	4165	4165	4165	4165	0
184	20230807	161000	286244765	4165	4165	4165	4165	0
185	20230807	160900	286244765	4165	4165	4165	4165	0
186	20230807	160800	286244765	4165	4165	4165	4165	0
187	20230807	160700	286244765	4165	4165	4165	4165	0
188	20230807	160600	286244765	4165	4165	4165	4165	0
189	20230807	160500	286244765	4165	4165	4165	4165	0
190	20230807	160400	286244765	4165	4165	4165	4165	0
191	20230807	160300	286244765	4165	4165	4165	4165	0
192	20230807	160200	286244765	4165	4165	4165	4165	0
193	20230807	160100	286244765	4165	4165	4165	4165	0
194	20230807	160000	286244765	4165	4165	4165	4165	0
195	20230807	155900	286244765	4165	4165	4165	4165	0
196	20230807	155800	286244765	4165	4165	4165	4165	0
197	20230807	155700	286244765	4165	4165	4165	4165	0
198	20230807	155600	286244765	4165	4165	4165	4165	0
199	20230807	155500	286244765	4165	4165	4165	4165	0
200	20230807	155400	286244765	4165	4165	4165	4165	0
201	20230807	155300	286244765	4165	4165	4165	4165	0
202	20230807	155200	286244765	4165	4165	4165	4165	0
203	20230807	155100	286244765	4165	4165	4165	4165	0
204	20230807	155000	286244765	4165	4165	4165	4165	0
205	20230807	154900	286244765	4165	4165	4165	4165	0
206	20230807	154800	286244765	4165	4165	4165	4165	0
207	20230807	154700	286244765	4165	4165	4165	4165	0
208	20230807	154600	286244765	4165	4165	4165	4165	0
209	20230807	154500	286244765	4165	4165	4165	4165	0
210	20230807	154400	286244765	4165	4165	4165	4165	0
211	20230807	154300	286244765	4165	4165	4165	4165	0
212	20230807	154200	286244765	4165	4165	4165	4165	1354
213	20230807	154100	286244765	4165	4165	4165	4165	0
214	20230807	154000	286244765	4165	4165	4165	4165	0
215	20230807	153900	286244765	4165	4165	4165	4165	0
216	20230807	153800	286244765	4165	4165	4165	4165	0
217	20230807	153700	286244765	4165	4165	4165	4165	0
218	20230807	153600	286244765	4165	4165	4165	4165	0
219	20230807	153500	286244765	4165	4165	4165	4165	0
220	20230807	153400	286244765	4165	4165	4165	4165	0
221	20230807	153300	286244765	4165	4165	4165	4165	0
222	20230807	153200	286244765	4165	4165	4165	4165	0
223	20230807	153100	286244765	4165	4165	4165	4165	0
224	20230807	153000	286244765	4165	4165	4165	4165	1354
225	20230807	152900	280605355	4140	4140	4140	4140	0
226	20230807	152800	280605355	4140	4140	4140	4140	0
227	20230807	152700	280605355	4140	4140	4140	4140	0
228	20230807	152600	280605355	4140	4140	4140	4140	0
229	20230807	152500	280605355	4140	4140	4140	4140	0
230	20230807	152400	280605355	4140	4140	4140	4140	0
231	20230807	152300	280605355	4140	4140	4140	4140	0
232	20230807	152200	280605355	4140	4140	4140	4140	0
233	20230807	152100	280605355	4140	4140	4140	4140	0
234	20230807	152000	280605355	4140	4140	4140	4140	0
235	20230807	151900	280605355	4140	4140	4140	4140	7
236	20230807	151800	280576375	4140	4140	4140	4140	10
237	20230807	151700	280534975	4140	4140	4140	4140	25
238	20230807	151600	280431475	4140	4140	4140	4140	0
239	20230807	151500	280431475	4140	4140	4140	4140	0
240	20230807	151400	280431475	4140	4140	4140	4140	0
241	20230807	151300	280431475	4140	4140	4140	4140	0
242	20230807	151200	280431475	4140	4140	4140	4140	0
243	20230807	151100	280431475	4140	4140	4140	4140	0
244	20230807	151000	280431475	4140	4140	4140	4140	0
245	20230807	150900	280431475	4140	4140	4140	4140	0
246	20230807	150800	280431475	4140	4140	4140	4140	1
247	20230807	150700	280427335	4120	4120	4120	4120	0
248	20230807	150600	280427335	4120	4120	4120	4120	101
249	20230807	150500	280011215	4115	4115	4115	4115	0
250	20230807	150400	280011215	4115	4120	4120	4115	277
251	20230807	150300	278871210	4140	4140	4140	4140	0
252	20230807	150200	278871210	4140	4140	4140	4140	0
253	20230807	150100	278871210	4140	4140	4140	4140	0
254	20230807	150000	278871210	4140	4140	4140	4140	1
255	20230807	145900	278867070	4115	4115	4115	4115	0
256	20230807	145800	278867070	4115	4115	4115	4115	0
257	20230807	145700	278867070	4115	4120	4120	4115	176
258	20230807	145600	278142795	4125	4120	4125	4120	165
259	20230807	145500	277462875	4120	4120	4120	4120	88
260	20230807	145400	277100315	4120	4120	4120	4120	10
261	20230807	145300	277059115	4120	4145	4145	4110	704
262	20230807	145200	274159585	4150	4150	4150	4150	2
263	20230807	145100	274151285	4150	4135	4150	4100	10024
264	20230807	145000	232915895	4130	4130	4130	4130	0
265	20230807	144900	232915895	4130	4135	4135	4130	831
266	20230807	144800	229482865	4135	4135	4135	4135	1
267	20230807	144700	229478730	4170	4170	4170	4170	0
268	20230807	144600	229478730	4170	4170	4170	4170	0
269	20230807	144500	229478730	4170	4170	4170	4170	23
270	20230807	144400	229382820	4170	4170	4170	4170	0
271	20230807	144300	229382820	4170	4170	4170	4170	0
272	20230807	144200	229382820	4170	4170	4170	4170	0
273	20230807	144100	229382820	4170	4170	4170	4170	0
274	20230807	144000	229382820	4170	4170	4170	4170	0
275	20230807	143900	229382820	4170	4170	4170	4170	0
276	20230807	143800	229382820	4170	4170	4170	4170	0
277	20230807	143700	229382820	4170	4170	4170	4170	0
278	20230807	143600	229382820	4170	4170	4170	4170	0
279	20230807	143500	229382820	4170	4170	4170	4170	2
280	20230807	143400	229374480	4170	4170	4170	4170	0
281	20230807	143300	229374480	4170	4170	4170	4170	0
282	20230807	143200	229374480	4170	4145	4170	4145	464
283	20230807	143100	227448170	4135	4135	4135	4135	0
284	20230807	143000	227448170	4135	4135	4135	4135	50
285	20230807	142900	227241420	4130	4130	4130	4130	0
286	20230807	142800	227241420	4130	4130	4130	4130	0
287	20230807	142700	227241420	4130	4130	4130	4130	0
288	20230807	142600	227241420	4130	4130	4130	4130	0
289	20230807	142500	227241420	4130	4130	4130	4130	51
290	20230807	142400	227030790	4145	4145	4145	4145	1
291	20230807	142300	227026645	4130	4130	4130	4130	0
292	20230807	142200	227026645	4130	4130	4130	4130	0
293	20230807	142100	227026645	4130	4130	4130	4130	1
294	20230807	142000	227022515	4130	4130	4130	4130	0
295	20230807	141900	227022515	4130	4130	4130	4130	0
296	20230807	141800	227022515	4130	4130	4130	4130	0
297	20230807	141700	227022515	4130	4130	4130	4130	0
298	20230807	141600	227022515	4130	4130	4130	4130	0
299	20230807	141500	227022515	4130	4130	4130	4130	0
300	20230807	141400	227022515	4130	4130	4130	4130	0
301	20230807	141300	227022515	4130	4130	4130	4130	3
302	20230807	141200	227010125	4125	4125	4125	4125	0
303	20230807	141100	227010125	4125	4130	4130	4125	711
304	20230807	141000	224073945	4135	4135	4135	4135	47
305	20230807	140900	223879600	4130	4135	4135	4130	967
306	20230807	140800	219885835	4130	4135	4135	4130	243
307	20230807	140700	218881035	4140	4140	4140	4140	0
308	20230807	140600	218881035	4140	4140	4140	4140	0
309	20230807	140500	218881035	4140	4140	4140	4140	1
310	20230807	140400	218876895	4140	4140	4140	4140	0
311	20230807	140300	218876895	4140	4140	4140	4140	0
312	20230807	140200	218876895	4140	4140	4140	4140	0
313	20230807	140100	218876895	4140	4140	4140	4140	0
314	20230807	140000	218876895	4140	4140	4140	4140	43
315	20230807	135900	218698875	4135	4135	4135	4135	0
316	20230807	135800	218698875	4135	4135	4135	4135	2626
317	20230807	135700	207840365	4135	4140	4140	4135	3642
318	20230807	135600	192770200	4140	4140	4140	4140	0
319	20230807	135500	192770200	4140	4140	4140	4140	0
320	20230807	135400	192770200	4140	4140	4140	4140	10
321	20230807	135300	192728800	4140	4145	4145	4140	288
322	20230807	135200	191535185	4145	4145	4145	4145	0
323	20230807	135100	191535185	4145	4145	4145	4145	0
324	20230807	135000	191535185	4145	4145	4145	4145	0
325	20230807	134900	191535185	4145	4145	4145	4145	67
326	20230807	134800	191257470	4145	4145	4145	4145	0
327	20230807	134700	191257470	4145	4145	4145	4145	0
328	20230807	134600	191257470	4145	4145	4145	4145	0
329	20230807	134500	191257470	4145	4145	4145	4145	0
330	20230807	134400	191257470	4145	4145	4145	4145	0
331	20230807	134300	191257470	4145	4145	4145	4145	0
332	20230807	134200	191257470	4145	4145	4145	4145	0
333	20230807	134100	191257470	4145	4145	4145	4145	214
334	20230807	134000	190370440	4150	4150	4150	4150	0
335	20230807	133900	190370440	4150	4150	4150	4150	0
336	20230807	133800	190370440	4150	4150	4150	4150	0
337	20230807	133700	190370440	4150	4150	4150	4150	0
338	20230807	133600	190370440	4150	4150	4150	4150	0
339	20230807	133500	190370440	4150	4150	4150	4150	0
340	20230807	133400	190370440	4150	4150	4150	4150	0
341	20230807	133300	190370440	4150	4150	4150	4150	1
342	20230807	133200	190366290	4150	4150	4150	4150	330
343	20230807	133100	188996790	4140	4140	4140	4140	0
344	20230807	133000	188996790	4140	4140	4140	4140	0
345	20230807	132900	188996790	4140	4140	4140	4140	500
346	20230807	132800	186926790	4150	4150	4150	4150	400
347	20230807	132700	185266790	4140	4140	4140	4140	1
348	20230807	132600	185262650	4140	4150	4150	4140	20
349	20230807	132500	185179840	4150	4150	4150	4150	10
350	20230807	132400	185138340	4150	4140	4150	4140	514
351	20230807	132300	183006095	4140	4150	4150	4140	688
352	20230807	132200	180151285	4150	4150	4150	4150	0
353	20230807	132100	180151285	4150	4150	4150	4150	0
354	20230807	132000	180151285	4150	4150	4150	4150	0
355	20230807	131900	180151285	4150	4150	4150	4150	525
356	20230807	131800	177972535	4155	4155	4155	4155	0
357	20230807	131700	177972535	4155	4155	4155	4155	0
358	20230807	131600	177972535	4155	4155	4155	4155	0
359	20230807	131500	177972535	4155	4155	4155	4155	0
360	20230807	131400	177972535	4155	4155	4155	4155	97
361	20230807	131300	177569500	4165	4165	4165	4165	0
362	20230807	131200	177569500	4165	4165	4165	4165	3
363	20230807	131100	177557005	4155	4155	4155	4155	1
364	20230807	131000	177552850	4155	4155	4155	4155	0
365	20230807	130900	177552850	4155	4155	4155	4155	50
366	20230807	130800	177345100	4155	4155	4155	4155	219
367	20230807	130700	176435155	4170	4170	4170	4170	0
368	20230807	130600	176435155	4170	4170	4170	4170	0
369	20230807	130500	176435155	4170	4170	4170	4170	0
370	20230807	130400	176435155	4170	4170	4170	4170	1
371	20230807	130300	176430985	4155	4155	4155	4155	0
372	20230807	130200	176430985	4155	4155	4155	4155	0
373	20230807	130100	176430985	4155	4155	4155	4155	12
374	20230807	130000	176381125	4170	4170	4170	4170	25
375	20230807	125900	176276875	4155	4155	4155	4155	0
376	20230807	125800	176276875	4155	4155	4155	4155	0
377	20230807	125700	176276875	4155	4155	4155	4155	0
378	20230807	125600	176276875	4155	4155	4155	4155	0
379	20230807	125500	176276875	4155	4155	4155	4155	0
380	20230807	125400	176276875	4155	4155	4155	4155	0
381	20230807	125300	176276875	4155	4155	4155	4155	0
382	20230807	125200	176276875	4155	4155	4155	4155	0
383	20230807	125100	176276875	4155	4155	4155	4155	0
384	20230807	125000	176276875	4155	4155	4155	4155	0
385	20230807	124900	176276875	4155	4155	4155	4155	0
386	20230807	124800	176276875	4155	4155	4155	4155	0
387	20230807	124700	176276875	4155	4155	4155	4155	0
388	20230807	124600	176276875	4155	4155	4155	4155	0
389	20230807	124500	176276875	4155	4155	4155	4155	0
390	20230807	124400	176276875	4155	4160	4160	4155	169
391	20230807	124300	175574440	4155	4155	4155	4155	0
392	20230807	124200	175574440	4155	4155	4155	4155	0
393	20230807	124100	175574440	4155	4155	4155	4155	0
394	20230807	124000	175574440	4155	4155	4155	4155	0
395	20230807	123900	175574440	4155	4155	4155	4155	0
396	20230807	123800	175574440	4155	4155	4155	4155	0
397	20230807	123700	175574440	4155	4155	4155	4155	0
398	20230807	123600	175574440	4155	4155	4155	4155	0
399	20230807	123500	175574440	4155	4155	4155	4155	150
400	20230807	123400	174951190	4175	4175	4175	4175	0
401	20230807	123300	174951190	4175	4175	4175	4175	0
402	20230807	123200	174951190	4175	4175	4175	4175	0
403	20230807	123100	174951190	4175	4175	4175	4175	1
404	20230807	123000	174947015	4175	4175	4175	4175	0
405	20230807	122900	174947015	4175	4175	4175	4175	0
406	20230807	122800	174947015	4175	4175	4175	4175	0
407	20230807	122700	174947015	4175	4175	4175	4175	0
408	20230807	122600	174947015	4175	4175	4175	4175	0
409	20230807	122500	174947015	4175	4175	4175	4175	0
410	20230807	122400	174947015	4175	4175	4175	4175	24
411	20230807	122300	174846815	4155	4155	4155	4155	0
412	20230807	122200	174846815	4155	4155	4155	4155	0
413	20230807	122100	174846815	4155	4155	4155	4155	0
414	20230807	122000	174846815	4155	4155	4155	4155	0
415	20230807	121900	174846815	4155	4155	4155	4155	0
416	20230807	121800	174846815	4155	4155	4155	4155	0
417	20230807	121700	174846815	4155	4155	4155	4155	0
418	20230807	121600	174846815	4155	4155	4155	4155	0
419	20230807	121500	174846815	4155	4155	4155	4155	0
420	20230807	121400	174846815	4155	4155	4155	4155	0
421	20230807	121300	174846815	4155	4155	4155	4155	0
422	20230807	121200	174846815	4155	4155	4155	4155	0
423	20230807	121100	174846815	4155	4155	4155	4155	0
424	20230807	121000	174846815	4155	4155	4155	4155	0
425	20230807	120900	174846815	4155	4155	4155	4155	0
426	20230807	120800	174846815	4155	4155	4155	4155	0
427	20230807	120700	174846815	4155	4155	4155	4155	0
428	20230807	120600	174846815	4155	4155	4155	4155	0
429	20230807	120500	174846815	4155	4155	4155	4155	0
430	20230807	120400	174846815	4155	4155	4155	4155	0
431	20230807	120300	174846815	4155	4160	4160	4155	3
432	20230807	120200	174834340	4155	4155	4155	4155	0
433	20230807	120100	174834340	4155	4155	4155	4155	0
434	20230807	120000	174834340	4155	4155	4155	4155	0
435	20230807	115900	174834340	4155	4155	4155	4155	0
436	20230807	115800	174834340	4155	4155	4155	4155	27
437	20230807	115700	174722155	4155	4155	4155	4155	0
438	20230807	115600	174722155	4155	4155	4155	4155	0
439	20230807	115500	174722155	4155	4155	4155	4155	0
440	20230807	115400	174722155	4155	4155	4155	4155	0
441	20230807	115300	174722155	4155	4155	4155	4155	0
442	20230807	115200	174722155	4155	4155	4155	4155	0
443	20230807	115100	174722155	4155	4155	4155	4155	0
444	20230807	115000	174722155	4155	4155	4155	4155	0
445	20230807	114900	174722155	4155	4155	4155	4155	0
446	20230807	114800	174722155	4155	4155	4155	4155	0
447	20230807	114700	174722155	4155	4155	4155	4155	0
448	20230807	114600	174722155	4155	4155	4155	4155	0
449	20230807	114500	174722155	4155	4155	4155	4155	0
450	20230807	114400	174722155	4155	4155	4155	4155	0
451	20230807	114300	174722155	4155	4155	4155	4155	0
452	20230807	114200	174722155	4155	4155	4155	4155	0
453	20230807	114100	174722155	4155	4160	4160	4155	4
454	20230807	114000	174705530	4175	4175	4175	4175	12
455	20230807	113900	174655430	4180	4180	4180	4180	0
456	20230807	113800	174655430	4180	4180	4180	4180	0
457	20230807	113700	174655430	4180	4180	4180	4180	49
458	20230807	113600	174450610	4180	4180	4180	4180	5
459	20230807	113500	174429710	4190	4190	4190	4190	0
460	20230807	113400	174429710	4190	4190	4190	4190	0
461	20230807	113300	174429710	4190	4190	4190	4190	0
462	20230807	113200	174429710	4190	4190	4190	4190	0
463	20230807	113100	174429710	4190	4190	4190	4190	0
464	20230807	113000	174429710	4190	4200	4200	4190	2420
465	20230807	112900	164277460	4205	4195	4205	4195	172
466	20230807	112800	163555900	4200	4200	4200	4200	11
467	20230807	112700	163509700	4200	4200	4200	4200	1
468	20230807	112600	163505500	4190	4190	4190	4190	103
469	20230807	112500	163073930	4185	4185	4185	4185	207
470	20230807	112400	162207635	4180	4180	4180	4180	52
471	20230807	112300	161990275	4175	4175	4175	4175	0
472	20230807	112200	161990275	4175	4175	4175	4175	88
473	20230807	112100	161622875	4175	4175	4175	4175	0
474	20230807	112000	161622875	4175	4175	4175	4175	48
475	20230807	111900	161422475	4175	4175	4175	4175	18
476	20230807	111800	161347325	4170	4165	4170	4165	387
477	20230807	111700	159734700	4165	4165	4165	4165	0
478	20230807	111600	159734700	4165	4165	4165	4165	0
479	20230807	111500	159734700	4165	4165	4165	4165	0
480	20230807	111400	159734700	4165	4165	4165	4165	0
481	20230807	111300	159734700	4165	4165	4165	4165	109
482	20230807	111200	159280715	4165	4165	4165	4165	0
483	20230807	111100	159280715	4165	4165	4165	4165	0
484	20230807	111000	159280715	4165	4165	4165	4165	1
485	20230807	110900	159276550	4160	4150	4160	4150	668
486	20230807	110800	156499940	4140	4140	4140	4140	0
487	20230807	110700	156499940	4140	4140	4140	4140	0
488	20230807	110600	156499940	4140	4140	4140	4140	0
489	20230807	110500	156499940	4140	4140	4140	4140	0
490	20230807	110400	156499940	4140	4140	4140	4140	0
491	20230807	110300	156499940	4140	4140	4140	4140	0
492	20230807	110200	156499940	4140	4140	4140	4140	200
493	20230807	110100	155671940	4135	4135	4135	4135	2
494	20230807	110000	155663670	4140	4140	4140	4140	782
495	20230807	105900	152426190	4135	4135	4135	4135	0
496	20230807	105800	152426190	4135	4135	4135	4135	1
497	20230807	105700	152422055	4135	4135	4135	4135	0
498	20230807	105600	152422055	4135	4135	4135	4135	4
499	20230807	105500	152405515	4140	4140	4140	4140	0
500	20230807	105400	152405515	4140	4140	4140	4140	176
501	20230807	105300	151676875	4140	4140	4140	4140	0
502	20230807	105200	151676875	4140	4140	4140	4140	0
503	20230807	105100	151676875	4140	4140	4140	4140	0
504	20230807	105000	151676875	4140	4140	4140	4140	0
505	20230807	104900	151676875	4140	4140	4140	4140	0
506	20230807	104800	151676875	4140	4135	4140	4135	435
507	20230807	104700	149876450	4120	4120	4120	4120	0
508	20230807	104600	149876450	4120	4120	4120	4120	1
509	20230807	104500	149872330	4125	4125	4125	4125	3
510	20230807	104400	149859955	4125	4125	4125	4125	0
511	20230807	104300	149859955	4125	4125	4125	4125	3
512	20230807	104200	149847580	4115	4115	4115	4115	0
513	20230807	104100	149847580	4115	4115	4115	4115	0
514	20230807	104000	149847580	4115	4120	4120	4115	1500
515	20230807	103900	143670465	4125	4125	4125	4125	0
516	20230807	103800	143670465	4125	4125	4125	4125	0
517	20230807	103700	143670465	4125	4125	4125	4125	7
518	20230807	103600	143641590	4125	4125	4125	4125	0
519	20230807	103500	143641590	4125	4125	4125	4125	234
520	20230807	103400	142676340	4125	4125	4125	4125	63
521	20230807	103300	142416465	4130	4130	4130	4130	0
522	20230807	103200	142416465	4130	4130	4130	4130	402
523	20230807	103100	140756205	4135	4135	4135	4135	0
524	20230807	103000	140756205	4135	4135	4135	4135	204
525	20230807	102900	139912665	4140	4145	4145	4140	413
526	20230807	102800	138201830	4150	4150	4150	4150	922
527	20230807	102700	134375530	4155	4155	4155	4155	0
528	20230807	102600	134375530	4155	4155	4155	4155	0
529	20230807	102500	134375530	4155	4155	4155	4155	0
530	20230807	102400	134375530	4155	4155	4155	4155	0
531	20230807	102300	134375530	4155	4155	4155	4155	24
532	20230807	102200	134275810	4155	4155	4155	4155	0
533	20230807	102100	134275810	4155	4155	4155	4155	1
534	20230807	102000	134271655	4155	4150	4155	4150	172
535	20230807	101900	133557605	4145	4140	4145	4140	16
536	20230807	101800	133491310	4120	4120	4120	4120	0
537	20230807	101700	133491310	4120	4120	4120	4120	0
538	20230807	101600	133491310	4120	4120	4120	4120	0
539	20230807	101500	133491310	4120	4120	4120	4120	0
540	20230807	101400	133491310	4120	4120	4120	4120	0
541	20230807	101300	133491310	4120	4120	4120	4120	0
542	20230807	101200	133491310	4120	4120	4120	4120	0
543	20230807	101100	133491310	4120	4125	4125	4120	500
544	20230807	101000	131431290	4120	4120	4120	4120	0
545	20230807	100900	131431290	4120	4120	4120	4120	0
546	20230807	100800	131431290	4120	4120	4120	4120	0
547	20230807	100700	131431290	4120	4120	4120	4120	0
548	20230807	100600	131431290	4120	4120	4120	4120	0
549	20230807	100500	131431290	4120	4120	4120	4120	0
550	20230807	100400	131431290	4120	4120	4120	4120	300
551	20230807	100300	130195290	4120	4120	4120	4120	0
552	20230807	100200	130195290	4120	4120	4120	4120	0
553	20230807	100100	130195290	4120	4120	4120	4120	0
554	20230807	100000	130195290	4120	4120	4120	4120	25
555	20230807	095900	130092290	4140	4140	4140	4140	1
556	20230807	095800	130088150	4125	4125	4125	4125	0
557	20230807	095700	130088150	4125	4125	4125	4125	1185
558	20230807	095600	125200025	4120	4120	4120	4120	30
559	20230807	095500	125076425	4115	4115	4115	4115	0
560	20230807	095400	125076425	4115	4115	4115	4115	0
561	20230807	095300	125076425	4115	4110	4115	4110	150
562	20230807	095200	124459555	4110	4115	4115	4110	1655
563	20230807	095100	117651950	4110	4110	4110	4110	0
564	20230807	095000	117651950	4110	4110	4110	4110	0
565	20230807	094900	117651950	4110	4110	4110	4110	0
566	20230807	094800	117651950	4110	4110	4110	4110	0
567	20230807	094700	117651950	4110	4110	4110	4110	0
568	20230807	094600	117651950	4110	4110	4110	4110	30
569	20230807	094500	117528650	4110	4110	4110	4110	91
570	20230807	094400	117154640	4105	4105	4105	4105	0
571	20230807	094300	117154640	4105	4105	4105	4105	0
572	20230807	094200	117154640	4105	4105	4105	4105	0
573	20230807	094100	117154640	4105	4120	4120	4105	3317
574	20230807	094000	103523145	4110	4110	4110	4110	0
575	20230807	093900	103523145	4110	4110	4110	4110	0
576	20230807	093800	103523145	4110	4110	4110	4110	30
577	20230807	093700	103399845	4110	4115	4115	4110	747
578	20230807	093600	100327175	4120	4120	4120	4120	0
579	20230807	093500	100327175	4120	4120	4120	4120	500
580	20230807	093400	98267175	4120	4120	4120	4120	133
581	20230807	093300	97719215	4120	4120	4120	4120	0
582	20230807	093200	97719215	4120	4120	4120	4120	0
583	20230807	093100	97719215	4120	4120	4120	4120	0
584	20230807	093000	97719215	4120	4115	4120	4105	363
585	20230807	092900	96227215	4115	4115	4115	4115	100
586	20230807	092800	95815715	4120	4110	4120	4105	3739
587	20230807	092700	80457565	4110	4120	4120	4110	4176
588	20230807	092600	63257200	4125	4125	4125	4125	688
589	20230807	092500	60419200	4125	4125	4125	4125	200
590	20230807	092400	59594200	4125	4135	4135	4125	772
591	20230807	092300	56406465	4140	4140	4140	4140	178
592	20230807	092200	55669545	4165	4165	4165	4165	1
593	20230807	092100	55665380	4130	4130	4130	4130	0
594	20230807	092000	55665380	4130	4130	4130	4130	0
595	20230807	091900	55665380	4130	4135	4135	4125	1000
596	20230807	091800	51535180	4170	4170	4170	4170	10
597	20230807	091700	51493480	4170	4170	4170	4170	0
598	20230807	091600	51493480	4170	4140	4170	4140	25
599	20230807	091500	51389860	4135	4135	4135	4135	27
600	20230807	091400	51278215	4130	4130	4130	4130	5
601	20230807	091300	51257565	4125	4125	4125	4125	97
602	20230807	091200	50857440	4125	4125	4125	4125	0
603	20230807	091100	50857440	4125	4125	4125	4125	0
604	20230807	091000	50857440	4125	4125	4125	4125	73
605	20230807	090900	50556315	4130	4130	4130	4130	200
606	20230807	090800	49730315	4135	4150	4150	4135	190
607	20230807	090700	48943075	4145	4145	4145	4145	0
608	20230807	090600	48943075	4145	4145	4145	4145	450
609	20230807	090500	47077825	4140	4140	4145	4125	903
610	20230807	090400	43341735	4140	4145	4145	4125	2043
611	20230807	090300	34889170	4145	4155	4155	4145	4944
612	20230807	090200	14385350	4155	4155	4155	4155	0
613	20230807	090100	14385350	4155	4190	4190	4155	309
614	20230807	090000	13097690	4190	4150	4190	4140	3152