KissMeData/089470/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194000	176688365	4150	4150	4150	4150	1080
3	20230803	193900	176688365	4150	4150	4150	4150	0
4	20230803	193800	176688365	4150	4150	4150	4150	0
5	20230803	193700	176688365	4150	4150	4150	4150	0
6	20230803	193600	176688365	4150	4150	4150	4150	0
7	20230803	193500	176688365	4150	4150	4150	4150	0
8	20230803	193400	176688365	4150	4150	4150	4150	0
9	20230803	193300	176688365	4150	4150	4150	4150	0
10	20230803	193200	176688365	4150	4150	4150	4150	0
11	20230803	193100	176688365	4150	4150	4150	4150	0
12	20230803	193000	176688365	4150	4150	4150	4150	0
13	20230803	192900	176688365	4150	4150	4150	4150	0
14	20230803	192800	176688365	4150	4150	4150	4150	0
15	20230803	192700	176688365	4150	4150	4150	4150	0
16	20230803	192600	176688365	4150	4150	4150	4150	0
17	20230803	192500	176688365	4150	4150	4150	4150	0
18	20230803	192400	176688365	4150	4150	4150	4150	0
19	20230803	192300	176688365	4150	4150	4150	4150	0
20	20230803	192200	176688365	4150	4150	4150	4150	0
21	20230803	192100	176688365	4150	4150	4150	4150	0
22	20230803	192000	176688365	4150	4150	4150	4150	0
23	20230803	191900	176688365	4150	4150	4150	4150	0
24	20230803	191800	176688365	4150	4150	4150	4150	0
25	20230803	191700	176688365	4150	4150	4150	4150	0
26	20230803	191600	176688365	4150	4150	4150	4150	0
27	20230803	191500	176688365	4150	4150	4150	4150	0
28	20230803	191400	176688365	4150	4150	4150	4150	0
29	20230803	191300	176688365	4150	4150	4150	4150	0
30	20230803	191200	176688365	4150	4150	4150	4150	0
31	20230803	191100	176688365	4150	4150	4150	4150	0
32	20230803	191000	176688365	4150	4150	4150	4150	1080
33	20230803	190900	176688365	4150	4150	4150	4150	0
34	20230803	190800	176688365	4150	4150	4150	4150	0
35	20230803	190700	176688365	4150	4150	4150	4150	0
36	20230803	190600	176688365	4150	4150	4150	4150	0
37	20230803	190500	176688365	4150	4150	4150	4150	0
38	20230803	190400	176688365	4150	4150	4150	4150	0
39	20230803	190300	176688365	4150	4150	4150	4150	0
40	20230803	190200	176688365	4150	4150	4150	4150	0
41	20230803	190100	176688365	4150	4150	4150	4150	0
42	20230803	190000	176688365	4150	4150	4150	4150	0
43	20230803	185900	176688365	4150	4150	4150	4150	0
44	20230803	185800	176688365	4150	4150	4150	4150	0
45	20230803	185700	176688365	4150	4150	4150	4150	0
46	20230803	185600	176688365	4150	4150	4150	4150	0
47	20230803	185500	176688365	4150	4150	4150	4150	0
48	20230803	185400	176688365	4150	4150	4150	4150	0
49	20230803	185300	176688365	4150	4150	4150	4150	0
50	20230803	185200	176688365	4150	4150	4150	4150	0
51	20230803	185100	176688365	4150	4150	4150	4150	0
52	20230803	185000	176688365	4150	4150	4150	4150	0
53	20230803	184900	176688365	4150	4150	4150	4150	0
54	20230803	184800	176688365	4150	4150	4150	4150	0
55	20230803	184700	176688365	4150	4150	4150	4150	0
56	20230803	184600	176688365	4150	4150	4150	4150	0
57	20230803	184500	176688365	4150	4150	4150	4150	0
58	20230803	184400	176688365	4150	4150	4150	4150	0
59	20230803	184300	176688365	4150	4150	4150	4150	0
60	20230803	184200	176688365	4150	4150	4150	4150	0
61	20230803	184100	176688365	4150	4150	4150	4150	0
62	20230803	184000	176688365	4150	4150	4150	4150	1080
63	20230803	183900	176688365	4150	4150	4150	4150	0
64	20230803	183800	176688365	4150	4150	4150	4150	0
65	20230803	183700	176688365	4150	4150	4150	4150	0
66	20230803	183600	176688365	4150	4150	4150	4150	0
67	20230803	183500	176688365	4150	4150	4150	4150	0
68	20230803	183400	176688365	4150	4150	4150	4150	0
69	20230803	183300	176688365	4150	4150	4150	4150	0
70	20230803	183200	176688365	4150	4150	4150	4150	0
71	20230803	183100	176688365	4150	4150	4150	4150	0
72	20230803	183000	176688365	4150	4150	4150	4150	0
73	20230803	182900	176688365	4150	4150	4150	4150	0
74	20230803	182800	176688365	4150	4150	4150	4150	0
75	20230803	182700	176688365	4150	4150	4150	4150	0
76	20230803	182600	176688365	4150	4150	4150	4150	0
77	20230803	182500	176688365	4150	4150	4150	4150	0
78	20230803	182400	176688365	4150	4150	4150	4150	0
79	20230803	182300	176688365	4150	4150	4150	4150	0
80	20230803	182200	176688365	4150	4150	4150	4150	0
81	20230803	182100	176688365	4150	4150	4150	4150	0
82	20230803	182000	176688365	4150	4150	4150	4150	0
83	20230803	181900	176688365	4150	4150	4150	4150	0
84	20230803	181800	176688365	4150	4150	4150	4150	0
85	20230803	181700	176688365	4150	4150	4150	4150	0
86	20230803	181600	176688365	4150	4150	4150	4150	0
87	20230803	181500	176688365	4150	4150	4150	4150	0
88	20230803	181400	176688365	4150	4150	4150	4150	0
89	20230803	181300	176688365	4150	4150	4150	4150	0
90	20230803	181200	176688365	4150	4150	4150	4150	0
91	20230803	181100	176688365	4150	4150	4150	4150	0
92	20230803	181000	176688365	4150	4150	4150	4150	1080
93	20230803	180900	176688365	4150	4150	4150	4150	0
94	20230803	180800	176688365	4150	4150	4150	4150	0
95	20230803	180700	176688365	4150	4150	4150	4150	0
96	20230803	180600	176688365	4150	4150	4150	4150	0
97	20230803	180500	176688365	4150	4150	4150	4150	0
98	20230803	180400	176688365	4150	4150	4150	4150	0
99	20230803	180300	176688365	4150	4150	4150	4150	0
100	20230803	180200	176688365	4150	4150	4150	4150	0
101	20230803	180100	176688365	4150	4150	4150	4150	0
102	20230803	180000	176688365	4150	4150	4150	4150	0
103	20230803	175900	176688365	4150	4150	4150	4150	0
104	20230803	175800	176688365	4150	4150	4150	4150	0
105	20230803	175700	176688365	4150	4150	4150	4150	0
106	20230803	175600	176688365	4150	4150	4150	4150	0
107	20230803	175500	176688365	4150	4150	4150	4150	0
108	20230803	175400	176688365	4150	4150	4150	4150	0
109	20230803	175300	176688365	4150	4150	4150	4150	0
110	20230803	175200	176688365	4150	4150	4150	4150	0
111	20230803	175100	176688365	4150	4150	4150	4150	0
112	20230803	175000	176688365	4150	4150	4150	4150	0
113	20230803	174900	176688365	4150	4150	4150	4150	0
114	20230803	174800	176688365	4150	4150	4150	4150	0
115	20230803	174700	176688365	4150	4150	4150	4150	0
116	20230803	174600	176688365	4150	4150	4150	4150	0
117	20230803	174500	176688365	4150	4150	4150	4150	0
118	20230803	174400	176688365	4150	4150	4150	4150	0
119	20230803	174300	176688365	4150	4150	4150	4150	0
120	20230803	174200	176688365	4150	4150	4150	4150	0
121	20230803	174100	176688365	4150	4150	4150	4150	0
122	20230803	174000	176688365	4150	4150	4150	4150	1080
123	20230803	173900	176688365	4150	4150	4150	4150	0
124	20230803	173800	176688365	4150	4150	4150	4150	0
125	20230803	173700	176688365	4150	4150	4150	4150	0
126	20230803	173600	176688365	4150	4150	4150	4150	0
127	20230803	173500	176688365	4150	4150	4150	4150	0
128	20230803	173400	176688365	4150	4150	4150	4150	0
129	20230803	173300	176688365	4150	4150	4150	4150	0
130	20230803	173200	176688365	4150	4150	4150	4150	0
131	20230803	173100	176688365	4150	4150	4150	4150	0
132	20230803	173000	176688365	4150	4150	4150	4150	0
133	20230803	172900	176688365	4150	4150	4150	4150	0
134	20230803	172800	176688365	4150	4150	4150	4150	0
135	20230803	172700	176688365	4150	4150	4150	4150	0
136	20230803	172600	176688365	4150	4150	4150	4150	0
137	20230803	172500	176688365	4150	4150	4150	4150	0
138	20230803	172400	176688365	4150	4150	4150	4150	0
139	20230803	172300	176688365	4150	4150	4150	4150	0
140	20230803	172200	176688365	4150	4150	4150	4150	0
141	20230803	172100	176688365	4150	4150	4150	4150	0
142	20230803	172000	176688365	4150	4150	4150	4150	0
143	20230803	171900	176688365	4150	4150	4150	4150	0
144	20230803	171800	176688365	4150	4150	4150	4150	0
145	20230803	171700	176688365	4150	4150	4150	4150	0
146	20230803	171600	176688365	4150	4150	4150	4150	0
147	20230803	171500	176688365	4150	4150	4150	4150	0
148	20230803	171400	176688365	4150	4150	4150	4150	0
149	20230803	171300	176688365	4150	4150	4150	4150	0
150	20230803	171200	176688365	4150	4150	4150	4150	0
151	20230803	171100	176688365	4150	4150	4150	4150	0
152	20230803	171000	176688365	4150	4150	4150	4150	1080
153	20230803	170900	176688365	4150	4150	4150	4150	0
154	20230803	170800	176688365	4150	4150	4150	4150	0
155	20230803	170700	176688365	4150	4150	4150	4150	0
156	20230803	170600	176688365	4150	4150	4150	4150	0
157	20230803	170500	176688365	4150	4150	4150	4150	0
158	20230803	170400	176688365	4150	4150	4150	4150	0
159	20230803	170300	176688365	4150	4150	4150	4150	0
160	20230803	170200	176688365	4150	4150	4150	4150	0
161	20230803	170100	176688365	4150	4150	4150	4150	0
162	20230803	170000	176688365	4150	4150	4150	4150	0
163	20230803	165900	176688365	4150	4150	4150	4150	0
164	20230803	165800	176688365	4150	4150	4150	4150	0
165	20230803	165700	176688365	4150	4150	4150	4150	0
166	20230803	165600	176688365	4150	4150	4150	4150	0
167	20230803	165500	176688365	4150	4150	4150	4150	0
168	20230803	165400	176688365	4150	4150	4150	4150	0
169	20230803	165300	176688365	4150	4150	4150	4150	0
170	20230803	165200	176688365	4150	4150	4150	4150	0
171	20230803	165100	176688365	4150	4150	4150	4150	0
172	20230803	165000	176688365	4150	4150	4150	4150	0
173	20230803	164900	176688365	4150	4150	4150	4150	0
174	20230803	164800	176688365	4150	4150	4150	4150	0
175	20230803	164700	176688365	4150	4150	4150	4150	0
176	20230803	164600	176688365	4150	4150	4150	4150	0
177	20230803	164500	176688365	4150	4150	4150	4150	0
178	20230803	164400	176688365	4150	4150	4150	4150	0
179	20230803	164300	176688365	4150	4150	4150	4150	0
180	20230803	164200	176688365	4150	4150	4150	4150	0
181	20230803	164100	176688365	4150	4150	4150	4150	0
182	20230803	164000	176688365	4150	4150	4150	4150	1080
183	20230803	163900	176688365	4150	4150	4150	4150	0
184	20230803	163800	176688365	4150	4150	4150	4150	0
185	20230803	163700	176688365	4150	4150	4150	4150	0
186	20230803	163600	176688365	4150	4150	4150	4150	0
187	20230803	163500	176688365	4150	4150	4150	4150	0
188	20230803	163400	176688365	4150	4150	4150	4150	0
189	20230803	163300	176688365	4150	4150	4150	4150	0
190	20230803	163200	176688365	4150	4150	4150	4150	0
191	20230803	163100	176688365	4150	4150	4150	4150	0
192	20230803	163000	176688365	4150	4150	4150	4150	0
193	20230803	162900	176688365	4150	4150	4150	4150	0
194	20230803	162800	176688365	4150	4150	4150	4150	0
195	20230803	162700	176688365	4150	4150	4150	4150	0
196	20230803	162600	176688365	4150	4150	4150	4150	0
197	20230803	162500	176688365	4150	4150	4150	4150	0
198	20230803	162400	176688365	4150	4150	4150	4150	0
199	20230803	162300	176688365	4150	4150	4150	4150	0
200	20230803	162200	176688365	4150	4150	4150	4150	0
201	20230803	162100	176688365	4150	4150	4150	4150	0
202	20230803	162000	176688365	4150	4150	4150	4150	0
203	20230803	161900	176688365	4150	4150	4150	4150	0
204	20230803	161800	176688365	4150	4150	4150	4150	0
205	20230803	161700	176688365	4150	4150	4150	4150	0
206	20230803	161600	176688365	4150	4150	4150	4150	0
207	20230803	161500	176688365	4150	4150	4150	4150	0
208	20230803	161400	176688365	4150	4150	4150	4150	0
209	20230803	161300	176688365	4150	4150	4150	4150	0
210	20230803	161200	176688365	4150	4150	4150	4150	0
211	20230803	161100	176688365	4150	4150	4150	4150	0
212	20230803	161000	176688365	4150	4150	4150	4150	1080
213	20230803	160900	176688365	4150	4150	4150	4150	0
214	20230803	160800	176688365	4150	4150	4150	4150	0
215	20230803	160700	176688365	4150	4150	4150	4150	0
216	20230803	160600	176688365	4150	4150	4150	4150	0
217	20230803	160500	176688365	4150	4150	4150	4150	0
218	20230803	160400	176688365	4150	4150	4150	4150	0
219	20230803	160300	176688365	4150	4150	4150	4150	0
220	20230803	160200	176688365	4150	4150	4150	4150	0
221	20230803	160100	176688365	4150	4150	4150	4150	0
222	20230803	160000	176688365	4150	4150	4150	4150	0
223	20230803	155900	176688365	4150	4150	4150	4150	0
224	20230803	155800	176688365	4150	4150	4150	4150	0
225	20230803	155700	176688365	4150	4150	4150	4150	0
226	20230803	155600	176688365	4150	4150	4150	4150	0
227	20230803	155500	176688365	4150	4150	4150	4150	0
228	20230803	155400	176688365	4150	4150	4150	4150	0
229	20230803	155300	176688365	4150	4150	4150	4150	0
230	20230803	155200	176688365	4150	4150	4150	4150	0
231	20230803	155100	176688365	4150	4150	4150	4150	0
232	20230803	155000	176688365	4150	4150	4150	4150	0
233	20230803	154900	176688365	4150	4150	4150	4150	0
234	20230803	154800	176688365	4150	4150	4150	4150	0
235	20230803	154700	176688365	4150	4150	4150	4150	0
236	20230803	154600	176688365	4150	4150	4150	4150	0
237	20230803	154500	176688365	4150	4150	4150	4150	0
238	20230803	154400	176688365	4150	4150	4150	4150	0
239	20230803	154300	176688365	4150	4150	4150	4150	0
240	20230803	154200	176688365	4150	4150	4150	4150	0
241	20230803	154100	176688365	4150	4150	4150	4150	0
242	20230803	154000	176688365	4150	4150	4150	4150	1080
243	20230803	153900	176688365	4150	4150	4150	4150	0
244	20230803	153800	176688365	4150	4150	4150	4150	0
245	20230803	153700	176688365	4150	4150	4150	4150	0
246	20230803	153600	176688365	4150	4150	4150	4150	0
247	20230803	153500	176688365	4150	4150	4150	4150	0
248	20230803	153400	176688365	4150	4150	4150	4150	0
249	20230803	153300	176688365	4150	4150	4150	4150	0
250	20230803	153200	176688365	4150	4150	4150	4150	0
251	20230803	153100	176688365	4150	4150	4150	4150	0
252	20230803	153000	176688365	4150	4150	4150	4150	1080
253	20230803	152900	172206365	4125	4125	4125	4125	0
254	20230803	152800	172206365	4125	4125	4125	4125	0
255	20230803	152700	172206365	4125	4125	4125	4125	0
256	20230803	152600	172206365	4125	4125	4125	4125	0
257	20230803	152500	172206365	4125	4125	4125	4125	0
258	20230803	152400	172206365	4125	4125	4125	4125	0
259	20230803	152300	172206365	4125	4125	4125	4125	0
260	20230803	152200	172206365	4125	4125	4125	4125	0
261	20230803	152100	172206365	4125	4125	4125	4125	0
262	20230803	152000	172206365	4125	4125	4125	4125	0
263	20230803	151900	172206365	4125	4105	4130	4095	2260
264	20230803	151800	162925520	4105	4105	4105	4105	0
265	20230803	151700	162925520	4105	4105	4105	4105	290
266	20230803	151600	161735070	4105	4105	4105	4105	181
267	20230803	151500	160992065	4115	4115	4115	4115	202
268	20230803	151400	160160835	4115	4110	4135	4110	1639
269	20230803	151300	153418240	4110	4110	4110	4105	1138
270	20230803	151200	148743670	4105	4105	4115	4105	49
271	20230803	151100	148542510	4105	4105	4105	4100	377
272	20230803	151000	146995555	4095	4095	4095	4095	922
273	20230803	150900	143219965	4090	4090	4090	4090	0
274	20230803	150800	143219965	4090	4090	4090	4090	1
275	20230803	150700	143215875	4090	4095	4095	4090	3
276	20230803	150600	143203600	4090	4090	4090	4090	0
277	20230803	150500	143203600	4090	4090	4090	4090	1
278	20230803	150400	143199510	4090	4090	4090	4090	0
279	20230803	150300	143199510	4090	4090	4090	4090	0
280	20230803	150200	143199510	4090	4090	4090	4090	0
281	20230803	150100	143199510	4090	4090	4090	4090	4
282	20230803	150000	143183150	4090	4090	4090	4090	0
283	20230803	145900	143183150	4090	4090	4090	4090	1
284	20230803	145800	143179060	4090	4095	4095	4090	3
285	20230803	145700	143166780	4095	4095	4095	4095	0
286	20230803	145600	143166780	4095	4095	4095	4095	0
287	20230803	145500	143166780	4095	4095	4095	4095	2
288	20230803	145400	143158590	4090	4090	4090	4090	0
289	20230803	145300	143158590	4090	4090	4090	4090	1
290	20230803	145200	143154500	4095	4095	4095	4095	2
291	20230803	145100	143146310	4095	4095	4095	4095	0
292	20230803	145000	143146310	4095	4095	4095	4095	3
293	20230803	144900	143134025	4090	4090	4090	4090	0
294	20230803	144800	143134025	4090	4090	4090	4090	1
295	20230803	144700	143129935	4095	4095	4095	4090	12
296	20230803	144600	143080825	4090	4090	4090	4090	0
297	20230803	144500	143080825	4090	4095	4095	4090	3
298	20230803	144400	143068545	4095	4095	4095	4095	0
299	20230803	144300	143068545	4095	4095	4095	4095	0
300	20230803	144200	143068545	4095	4095	4095	4095	2
301	20230803	144100	143060355	4095	4095	4095	4095	1
302	20230803	144000	143056260	4090	4090	4095	4090	126
303	20230803	143900	142540910	4095	4095	4095	4095	1
304	20230803	143800	142536815	4095	4095	4095	4095	1
305	20230803	143700	142532720	4095	4095	4095	4095	2
306	20230803	143600	142524530	4095	4095	4095	4095	0
307	20230803	143500	142524530	4095	4095	4095	4095	2
308	20230803	143400	142516340	4095	4095	4095	4095	0
309	20230803	143300	142516340	4095	4095	4095	4090	31
310	20230803	143200	142389425	4095	4095	4095	4095	2
311	20230803	143100	142381235	4090	4090	4090	4090	0
312	20230803	143000	142381235	4090	4095	4095	4090	139
313	20230803	142900	141812710	4095	4095	4095	4095	0
314	20230803	142800	141812710	4095	4095	4095	4095	0
315	20230803	142700	141812710	4095	4100	4100	4095	850
316	20230803	142600	138327725	4120	4110	4120	4110	2
317	20230803	142500	138319495	4105	4105	4105	4105	3
318	20230803	142400	138307180	4105	4105	4120	4105	22
319	20230803	142300	138216855	4095	4095	4095	4095	78
320	20230803	142200	137897445	4090	4095	4095	4090	4
321	20230803	142100	137881070	4095	4095	4095	4090	8
322	20230803	142000	137848340	4095	4095	4095	4090	5
323	20230803	141900	137827870	4095	4095	4095	4095	2
324	20230803	141800	137819680	4090	4090	4090	4090	0
325	20230803	141700	137819680	4090	4095	4095	4090	5
326	20230803	141600	137799210	4090	4090	4090	4090	0
327	20230803	141500	137799210	4090	4095	4095	4090	4
328	20230803	141400	137782835	4090	4095	4095	4090	4
329	20230803	141300	137766460	4095	4095	4095	4095	0
330	20230803	141200	137766460	4095	4095	4095	4095	3
331	20230803	141100	137754175	4090	4090	4090	4090	0
332	20230803	141000	137754175	4090	4095	4095	4090	5
333	20230803	140900	137733705	4090	4090	4090	4090	0
334	20230803	140800	137733705	4090	4090	4090	4090	0
335	20230803	140700	137733705	4090	4095	4095	4090	4
336	20230803	140600	137717330	4095	4095	4095	4095	0
337	20230803	140500	137717330	4095	4095	4095	4090	5
338	20230803	140400	137696860	4095	4095	4095	4095	0
339	20230803	140300	137696860	4095	4095	4095	4095	1
340	20230803	140200	137692765	4090	4095	4095	4090	4
341	20230803	140100	137676390	4090	4090	4090	4090	0
342	20230803	140000	137676390	4090	4095	4095	4090	4
343	20230803	135900	137660015	4095	4095	4095	4095	0
344	20230803	135800	137660015	4095	4095	4095	4095	1
345	20230803	135700	137655920	4095	4095	4095	4090	5
346	20230803	135600	137635450	4095	4095	4095	4090	4
347	20230803	135500	137619075	4095	4090	4095	4090	62
348	20230803	135400	137365270	4095	4090	4095	4090	147
349	20230803	135300	136763930	4095	4095	4095	4095	0
350	20230803	135200	136763930	4095	4095	4095	4095	3
351	20230803	135100	136751645	4095	4095	4095	4095	0
352	20230803	135000	136751645	4095	4095	4095	4095	175
353	20230803	134900	136035020	4095	4095	4095	4095	1
354	20230803	134800	136030925	4090	4090	4090	4090	0
355	20230803	134700	136030925	4090	4090	4090	4090	464
356	20230803	134600	134133165	4090	4090	4090	4090	3
357	20230803	134500	134120895	4090	4090	4090	4090	3
358	20230803	134400	134108625	4090	4090	4090	4090	0
359	20230803	134300	134108625	4090	4085	4090	4085	712
360	20230803	134200	131198015	4085	4085	4085	4085	3
361	20230803	134100	131185760	4085	4085	4085	4085	0
362	20230803	134000	131185760	4085	4085	4085	4085	5
363	20230803	133900	131165335	4085	4085	4085	4085	0
364	20230803	133800	131165335	4085	4085	4085	4085	0
365	20230803	133700	131165335	4085	4085	4085	4085	3
366	20230803	133600	131153080	4080	4080	4080	4080	0
367	20230803	133500	131153080	4080	4090	4090	4080	144
368	20230803	133400	130565520	4095	4095	4095	4095	0
369	20230803	133300	130565520	4095	4105	4105	4095	861
370	20230803	133200	127039635	4115	4105	4135	4105	622
371	20230803	133100	124480315	4110	4105	4110	4105	2
372	20230803	133000	124472100	4095	4085	4110	4085	5
373	20230803	132900	124451620	4085	4085	4085	4085	0
374	20230803	132800	124451620	4085	4085	4085	4085	8
375	20230803	132700	124418940	4085	4085	4085	4085	12
376	20230803	132600	124369920	4085	4085	4085	4085	123
377	20230803	132500	123867465	4085	4085	4085	4085	4
378	20230803	132400	123851125	4085	4085	4085	4085	0
379	20230803	132300	123851125	4085	4085	4085	4085	0
380	20230803	132200	123851125	4085	4085	4085	4085	3
381	20230803	132100	123838870	4085	4085	4085	4085	0
382	20230803	132000	123838870	4085	4085	4085	4085	3
383	20230803	131900	123826615	4085	4085	4085	4085	55
384	20230803	131800	123601940	4085	4085	4085	4085	0
385	20230803	131700	123601940	4085	4085	4085	4085	0
386	20230803	131600	123601940	4085	4085	4085	4085	0
387	20230803	131500	123601940	4085	4085	4085	4085	1
388	20230803	131400	123597855	4075	4075	4075	4075	282
389	20230803	131300	122448705	4070	4070	4075	4070	221
390	20230803	131200	121549085	4075	4075	4075	4075	37
391	20230803	131100	121398310	4080	4080	4080	4080	0
392	20230803	131000	121398310	4080	4080	4080	4080	1
393	20230803	130900	121394230	4075	4080	4080	4075	530
394	20230803	130800	119232090	4085	4085	4085	4085	0
395	20230803	130700	119232090	4085	4085	4085	4085	0
396	20230803	130600	119232090	4085	4085	4085	4085	0
397	20230803	130500	119232090	4085	4085	4085	4085	0
398	20230803	130400	119232090	4085	4085	4085	4085	838
399	20230803	130300	115808860	4090	4085	4095	4085	1689
400	20230803	130200	108905080	4085	4085	4085	4085	0
401	20230803	130100	108905080	4085	4085	4085	4085	2
402	20230803	130000	108896910	4085	4085	4085	4085	0
403	20230803	125900	108896910	4085	4085	4085	4085	0
404	20230803	125800	108896910	4085	4085	4085	4085	0
405	20230803	125700	108896910	4085	4080	4085	4080	4
406	20230803	125600	108880585	4075	4075	4075	4075	0
407	20230803	125500	108880585	4075	4075	4075	4075	0
408	20230803	125400	108880585	4075	4075	4075	4075	86
409	20230803	125300	108530135	4085	4085	4085	4085	0
410	20230803	125200	108530135	4085	4085	4085	4085	0
411	20230803	125100	108530135	4085	4085	4085	4085	0
412	20230803	125000	108530135	4085	4085	4085	4085	0
413	20230803	124900	108530135	4085	4085	4085	4085	1
414	20230803	124800	108526050	4085	4085	4085	4085	0
415	20230803	124700	108526050	4085	4085	4085	4085	0
416	20230803	124600	108526050	4085	4085	4085	4085	0
417	20230803	124500	108526050	4085	4085	4085	4085	0
418	20230803	124400	108526050	4085	4085	4085	4085	0
419	20230803	124300	108526050	4085	4085	4085	4085	0
420	20230803	124200	108526050	4085	4085	4085	4085	0
421	20230803	124100	108526050	4085	4085	4085	4085	1
422	20230803	124000	108521965	4085	4085	4085	4085	3
423	20230803	123900	108509710	4085	4085	4085	4085	0
424	20230803	123800	108509710	4085	4085	4085	4085	0
425	20230803	123700	108509710	4085	4085	4085	4085	0
426	20230803	123600	108509710	4085	4085	4085	4085	1
427	20230803	123500	108505625	4085	4085	4085	4085	0
428	20230803	123400	108505625	4085	4085	4085	4085	0
429	20230803	123300	108505625	4085	4085	4085	4085	41
430	20230803	123200	108338140	4085	4085	4085	4085	13
431	20230803	123100	108285035	4085	4085	4085	4085	0
432	20230803	123000	108285035	4085	4085	4085	4085	0
433	20230803	122900	108285035	4085	4085	4085	4085	0
434	20230803	122800	108285035	4085	4085	4085	4085	1
435	20230803	122700	108280950	4080	4080	4080	4080	309
436	20230803	122600	107020230	4080	4080	4080	4080	0
437	20230803	122500	107020230	4080	4080	4080	4080	0
438	20230803	122400	107020230	4080	4080	4080	4080	80
439	20230803	122300	106693830	4080	4080	4080	4080	0
440	20230803	122200	106693830	4080	4080	4080	4080	0
441	20230803	122100	106693830	4080	4080	4080	4080	0
442	20230803	122000	106693830	4080	4080	4080	4080	0
443	20230803	121900	106693830	4080	4080	4080	4080	450
444	20230803	121800	104857830	4085	4085	4085	4085	0
445	20230803	121700	104857830	4085	4090	4095	4085	556
446	20230803	121600	102586485	4080	4080	4080	4080	0
447	20230803	121500	102586485	4080	4080	4080	4080	0
448	20230803	121400	102586485	4080	4080	4080	4080	0
449	20230803	121300	102586485	4080	4080	4080	4080	452
450	20230803	121200	100742325	4080	4080	4080	4080	0
451	20230803	121100	100742325	4080	4080	4080	4080	0
452	20230803	121000	100742325	4080	4080	4080	4080	0
453	20230803	120900	100742325	4080	4080	4080	4080	0
454	20230803	120800	100742325	4080	4080	4080	4080	0
455	20230803	120700	100742325	4080	4080	4080	4080	0
456	20230803	120600	100742325	4080	4080	4080	4080	0
457	20230803	120500	100742325	4080	4080	4080	4080	0
458	20230803	120400	100742325	4080	4080	4080	4080	0
459	20230803	120300	100742325	4080	4080	4080	4080	0
460	20230803	120200	100742325	4080	4080	4080	4080	0
461	20230803	120100	100742325	4080	4080	4080	4080	0
462	20230803	120000	100742325	4080	4080	4080	4080	0
463	20230803	115900	100742325	4080	4080	4080	4080	0
464	20230803	115800	100742325	4080	4080	4080	4080	0
465	20230803	115700	100742325	4080	4080	4080	4080	0
466	20230803	115600	100742325	4080	4080	4080	4080	0
467	20230803	115500	100742325	4080	4080	4080	4080	30
468	20230803	115400	100619925	4080	4080	4080	4080	0
469	20230803	115300	100619925	4080	4080	4080	4080	0
470	20230803	115200	100619925	4080	4080	4080	4080	0
471	20230803	115100	100619925	4080	4080	4080	4080	21
472	20230803	115000	100534245	4080	4080	4080	4080	0
473	20230803	114900	100534245	4080	4080	4080	4080	120
474	20230803	114800	100044645	4080	4080	4080	4080	0
475	20230803	114700	100044645	4080	4080	4080	4080	1
476	20230803	114600	100040565	4070	4070	4070	4070	169
477	20230803	114500	99352735	4070	4070	4070	4070	0
478	20230803	114400	99352735	4070	4070	4070	4070	4
479	20230803	114300	99336455	4065	4065	4065	4065	19
480	20230803	114200	99259220	4060	4070	4070	4060	655
481	20230803	114100	96593485	4080	4080	4080	4080	0
482	20230803	114000	96593485	4080	4080	4080	4080	0
483	20230803	113900	96593485	4080	4080	4080	4080	0
484	20230803	113800	96593485	4080	4080	4080	4080	0
485	20230803	113700	96593485	4080	4080	4080	4080	12
486	20230803	113600	96544525	4080	4075	4080	4075	12
487	20230803	113500	96495620	4075	4080	4080	4075	377
488	20230803	113400	94958965	4085	4085	4085	4085	0
489	20230803	113300	94958965	4085	4085	4085	4085	0
490	20230803	113200	94958965	4085	4085	4085	4085	0
491	20230803	113100	94958965	4085	4085	4085	4085	0
492	20230803	113000	94958965	4085	4085	4085	4085	0
493	20230803	112900	94958965	4085	4085	4085	4085	0
494	20230803	112800	94958965	4085	4085	4085	4085	0
495	20230803	112700	94958965	4085	4085	4085	4085	0
496	20230803	112600	94958965	4085	4085	4085	4085	0
497	20230803	112500	94958965	4085	4085	4085	4085	1
498	20230803	112400	94954880	4085	4085	4085	4085	0
499	20230803	112300	94954880	4085	4085	4085	4085	133
500	20230803	112200	94411575	4080	4095	4095	4080	189
501	20230803	112100	93639810	4085	4095	4095	4085	511
502	20230803	112000	91552315	4100	4100	4100	4100	0
503	20230803	111900	91552315	4100	4100	4100	4100	1
504	20230803	111800	91548215	4100	4100	4100	4100	0
505	20230803	111700	91548215	4100	4100	4100	4100	0
506	20230803	111600	91548215	4100	4100	4100	4100	1
507	20230803	111500	91544115	4100	4100	4100	4100	0
508	20230803	111400	91544115	4100	4100	4100	4100	0
509	20230803	111300	91544115	4100	4100	4100	4100	13
510	20230803	111200	91490815	4100	4100	4100	4100	0
511	20230803	111100	91490815	4100	4100	4100	4095	42
512	20230803	111000	91318625	4100	4100	4100	4100	0
513	20230803	110900	91318625	4100	4100	4100	4100	0
514	20230803	110800	91318625	4100	4100	4100	4100	0
515	20230803	110700	91318625	4100	4100	4100	4100	10
516	20230803	110600	91277625	4100	4100	4100	4100	0
517	20230803	110500	91277625	4100	4100	4100	4100	0
518	20230803	110400	91277625	4100	4095	4105	4095	192
519	20230803	110300	90490430	4110	4110	4110	4110	0
520	20230803	110200	90490430	4110	4080	4110	4080	156
521	20230803	110100	89852120	4080	4080	4080	4080	1
522	20230803	110000	89848040	4080	4075	4080	4075	687
523	20230803	105900	87048265	4075	4075	4075	4065	1505
524	20230803	105800	80918630	4075	4090	4090	4075	1196
525	20230803	105700	76038475	4085	4090	4090	4085	120
526	20230803	105600	75548005	4100	4100	4100	4100	0
527	20230803	105500	75548005	4100	4100	4100	4100	0
528	20230803	105400	75548005	4100	4100	4100	4100	17
529	20230803	105300	75478305	4100	4100	4100	4100	0
530	20230803	105200	75478305	4100	4100	4100	4100	0
531	20230803	105100	75478305	4100	4100	4100	4100	0
532	20230803	105000	75478305	4100	4100	4100	4100	0
533	20230803	104900	75478305	4100	4100	4100	4100	0
534	20230803	104800	75478305	4100	4100	4100	4100	0
535	20230803	104700	75478305	4100	4100	4100	4100	0
536	20230803	104600	75478305	4100	4100	4100	4100	1
537	20230803	104500	75474205	4090	4090	4090	4090	45
538	20230803	104400	75290155	4090	4095	4095	4090	1004
539	20230803	104300	71182210	4100	4100	4100	4100	0
540	20230803	104200	71182210	4100	4100	4100	4100	0
541	20230803	104100	71182210	4100	4100	4100	4100	0
542	20230803	104000	71182210	4100	4100	4100	4100	0
543	20230803	103900	71182210	4100	4100	4100	4100	0
544	20230803	103800	71182210	4100	4100	4100	4100	1043
545	20230803	103700	66905910	4110	4110	4110	4110	2
546	20230803	103600	66897690	4105	4105	4105	4105	0
547	20230803	103500	66897690	4105	4105	4105	4105	127
548	20230803	103400	66376355	4100	4100	4100	4100	0
549	20230803	103300	66376355	4100	4100	4100	4100	0
550	20230803	103200	66376355	4100	4100	4100	4100	0
551	20230803	103100	66376355	4100	4100	4100	4100	0
552	20230803	103000	66376355	4100	4100	4100	4100	0
553	20230803	102900	66376355	4100	4100	4100	4100	625
554	20230803	102800	63813855	4095	4095	4095	4095	0
555	20230803	102700	63813855	4095	4110	4110	4095	533
556	20230803	102600	61627225	4115	4120	4120	4115	1502
557	20230803	102500	55441530	4125	4125	4125	4125	0
558	20230803	102400	55441530	4125	4125	4125	4125	0
559	20230803	102300	55441530	4125	4125	4125	4125	231
560	20230803	102200	54488655	4135	4135	4135	4135	0
561	20230803	102100	54488655	4135	4135	4135	4135	0
562	20230803	102000	54488655	4135	4135	4135	4135	0
563	20230803	101900	54488655	4135	4135	4135	4135	0
564	20230803	101800	54488655	4135	4135	4135	4135	28
565	20230803	101700	54372875	4135	4135	4135	4135	0
566	20230803	101600	54372875	4135	4135	4135	4135	0
567	20230803	101500	54372875	4135	4135	4135	4135	2
568	20230803	101400	54364605	4125	4125	4125	4125	0
569	20230803	101300	54364605	4125	4125	4125	4125	0
570	20230803	101200	54364605	4125	4125	4125	4125	0
571	20230803	101100	54364605	4125	4125	4125	4125	0
572	20230803	101000	54364605	4125	4125	4125	4125	21
573	20230803	100900	54277980	4120	4120	4120	4120	1812
574	20230803	100800	46812540	4125	4125	4125	4125	0
575	20230803	100700	46812540	4125	4125	4125	4125	53
576	20230803	100600	46593915	4125	4125	4125	4125	272
577	20230803	100500	45471915	4135	4135	4135	4135	0
578	20230803	100400	45471915	4135	4135	4135	4135	0
579	20230803	100300	45471915	4135	4140	4140	4130	510
580	20230803	100200	43364900	4150	4150	4150	4150	0
581	20230803	100100	43364900	4150	4150	4150	4150	0
582	20230803	100000	43364900	4150	4150	4150	4150	0
583	20230803	095900	43364900	4150	4150	4150	4150	0
584	20230803	095800	43364900	4150	4150	4150	4150	1
585	20230803	095700	43360750	4150	4140	4150	4140	90
586	20230803	095600	42987885	4140	4140	4140	4140	598
587	20230803	095500	40512165	4145	4160	4160	4140	1073
588	20230803	095400	36063530	4160	4150	4160	4150	79
589	20230803	095300	35734920	4150	4150	4150	4150	74
590	20230803	095200	35427820	4140	4140	4140	4135	109
591	20230803	095100	34976825	4135	4145	4145	4135	373
592	20230803	095000	33432635	4150	4150	4150	4150	191
593	20230803	094900	32639985	4170	4150	4170	4150	5
594	20230803	094800	32619205	4150	4150	4150	4150	47
595	20230803	094700	32424155	4145	4145	4150	4145	67
596	20230803	094600	32146435	4140	4140	4145	4130	372
597	20230803	094500	30604650	4130	4140	4145	4130	35
598	20230803	094400	30459695	4150	4140	4150	4140	40
599	20230803	094300	30294075	4140	4140	4140	4140	0
600	20230803	094200	30294075	4140	4135	4140	4130	11
601	20230803	094100	30248610	4140	4140	4140	4140	79
602	20230803	094000	29921550	4150	4130	4150	4130	61
603	20230803	093900	29669415	4130	4130	4130	4130	11
604	20230803	093800	29623985	4130	4120	4130	4120	230
605	20230803	093700	28675675	4120	4110	4120	4110	836
606	20230803	093600	25232985	4110	4110	4110	4110	0
607	20230803	093500	25232985	4110	4110	4110	4110	300
608	20230803	093400	23999985	4110	4110	4110	4110	13
609	20230803	093300	23946555	4110	4110	4110	4110	431
610	20230803	093200	22175145	4115	4115	4115	4115	108
611	20230803	093100	21730725	4120	4120	4120	4120	1
612	20230803	093000	21726605	4120	4120	4120	4120	1
613	20230803	092900	21722485	4120	4120	4120	4120	0
614	20230803	092800	21722485	4120	4120	4120	4120	0
615	20230803	092700	21722485	4120	4120	4120	4120	1
616	20230803	092600	21718365	4125	4125	4125	4125	0
617	20230803	092500	21718365	4125	4125	4125	4125	2203
618	20230803	092400	12630990	4120	4120	4120	4120	734
619	20230803	092300	9606910	4125	4125	4125	4125	0
620	20230803	092200	9606910	4125	4125	4125	4125	109
621	20230803	092100	9157285	4105	4095	4105	4095	178
622	20230803	092000	8427150	4100	4095	4100	4095	472
623	20230803	091900	6492815	4100	4100	4100	4100	7
624	20230803	091800	6464115	4100	4100	4100	4100	0
625	20230803	091700	6464115	4100	4100	4100	4100	0
626	20230803	091600	6464115	4100	4100	4100	4100	48
627	20230803	091500	6267315	4100	4100	4100	4100	0
628	20230803	091400	6267315	4100	4100	4100	4100	0
629	20230803	091300	6267315	4100	4100	4100	4100	0
630	20230803	091200	6267315	4100	4100	4100	4100	0
631	20230803	091100	6267315	4100	4100	4100	4100	0
632	20230803	091000	6267315	4100	4100	4100	4100	0
633	20230803	090900	6267315	4100	4100	4100	4100	0
634	20230803	090800	6267315	4100	4100	4100	4100	0
635	20230803	090700	6267315	4100	4100	4100	4100	0
636	20230803	090600	6267315	4100	4100	4100	4100	2
637	20230803	090500	6259115	4070	4070	4070	4070	0
638	20230803	090400	6259115	4070	4070	4070	4070	0
639	20230803	090300	6259115	4070	4070	4070	4070	55
640	20230803	090200	6035265	4070	4070	4070	4070	0
641	20230803	090100	6035265	4070	4065	4070	4065	45
642	20230803	090000	5852215	4055	4100	4100	4055	1431