KissMeData/097230/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194500	245474315	4175	4175	4175	4175	143
3	20230803	194400	245474315	4175	4175	4175	4175	0
4	20230803	194300	245474315	4175	4175	4175	4175	0
5	20230803	194200	245474315	4175	4175	4175	4175	0
6	20230803	194100	245474315	4175	4175	4175	4175	0
7	20230803	194000	245474315	4175	4175	4175	4175	0
8	20230803	193900	245474315	4175	4175	4175	4175	0
9	20230803	193800	245474315	4175	4175	4175	4175	0
10	20230803	193700	245474315	4175	4175	4175	4175	0
11	20230803	193600	245474315	4175	4175	4175	4175	0
12	20230803	193500	245474315	4175	4175	4175	4175	0
13	20230803	193400	245474315	4175	4175	4175	4175	0
14	20230803	193300	245474315	4175	4175	4175	4175	0
15	20230803	193200	245474315	4175	4175	4175	4175	0
16	20230803	193100	245474315	4175	4175	4175	4175	0
17	20230803	193000	245474315	4175	4175	4175	4175	0
18	20230803	192900	245474315	4175	4175	4175	4175	0
19	20230803	192800	245474315	4175	4175	4175	4175	0
20	20230803	192700	245474315	4175	4175	4175	4175	0
21	20230803	192600	245474315	4175	4175	4175	4175	0
22	20230803	192500	245474315	4175	4175	4175	4175	0
23	20230803	192400	245474315	4175	4175	4175	4175	0
24	20230803	192300	245474315	4175	4175	4175	4175	0
25	20230803	192200	245474315	4175	4175	4175	4175	0
26	20230803	192100	245474315	4175	4175	4175	4175	0
27	20230803	192000	245474315	4175	4175	4175	4175	0
28	20230803	191900	245474315	4175	4175	4175	4175	0
29	20230803	191800	245474315	4175	4175	4175	4175	0
30	20230803	191700	245474315	4175	4175	4175	4175	0
31	20230803	191600	245474315	4175	4175	4175	4175	0
32	20230803	191500	245474315	4175	4175	4175	4175	143
33	20230803	191400	245474315	4175	4175	4175	4175	0
34	20230803	191300	245474315	4175	4175	4175	4175	0
35	20230803	191200	245474315	4175	4175	4175	4175	0
36	20230803	191100	245474315	4175	4175	4175	4175	0
37	20230803	191000	245474315	4175	4175	4175	4175	0
38	20230803	190900	245474315	4175	4175	4175	4175	0
39	20230803	190800	245474315	4175	4175	4175	4175	0
40	20230803	190700	245474315	4175	4175	4175	4175	0
41	20230803	190600	245474315	4175	4175	4175	4175	0
42	20230803	190500	245474315	4175	4175	4175	4175	0
43	20230803	190400	245474315	4175	4175	4175	4175	0
44	20230803	190300	245474315	4175	4175	4175	4175	0
45	20230803	190200	245474315	4175	4175	4175	4175	0
46	20230803	190100	245474315	4175	4175	4175	4175	0
47	20230803	190000	245474315	4175	4175	4175	4175	0
48	20230803	185900	245474315	4175	4175	4175	4175	0
49	20230803	185800	245474315	4175	4175	4175	4175	0
50	20230803	185700	245474315	4175	4175	4175	4175	0
51	20230803	185600	245474315	4175	4175	4175	4175	0
52	20230803	185500	245474315	4175	4175	4175	4175	0
53	20230803	185400	245474315	4175	4175	4175	4175	0
54	20230803	185300	245474315	4175	4175	4175	4175	0
55	20230803	185200	245474315	4175	4175	4175	4175	0
56	20230803	185100	245474315	4175	4175	4175	4175	0
57	20230803	185000	245474315	4175	4175	4175	4175	0
58	20230803	184900	245474315	4175	4175	4175	4175	0
59	20230803	184800	245474315	4175	4175	4175	4175	0
60	20230803	184700	245474315	4175	4175	4175	4175	0
61	20230803	184600	245474315	4175	4175	4175	4175	0
62	20230803	184500	245474315	4175	4175	4175	4175	143
63	20230803	184400	245474315	4175	4175	4175	4175	0
64	20230803	184300	245474315	4175	4175	4175	4175	0
65	20230803	184200	245474315	4175	4175	4175	4175	0
66	20230803	184100	245474315	4175	4175	4175	4175	0
67	20230803	184000	245474315	4175	4175	4175	4175	0
68	20230803	183900	245474315	4175	4175	4175	4175	0
69	20230803	183800	245474315	4175	4175	4175	4175	0
70	20230803	183700	245474315	4175	4175	4175	4175	0
71	20230803	183600	245474315	4175	4175	4175	4175	0
72	20230803	183500	245474315	4175	4175	4175	4175	0
73	20230803	183400	245474315	4175	4175	4175	4175	0
74	20230803	183300	245474315	4175	4175	4175	4175	0
75	20230803	183200	245474315	4175	4175	4175	4175	0
76	20230803	183100	245474315	4175	4175	4175	4175	0
77	20230803	183000	245474315	4175	4175	4175	4175	0
78	20230803	182900	245474315	4175	4175	4175	4175	0
79	20230803	182800	245474315	4175	4175	4175	4175	0
80	20230803	182700	245474315	4175	4175	4175	4175	0
81	20230803	182600	245474315	4175	4175	4175	4175	0
82	20230803	182500	245474315	4175	4175	4175	4175	0
83	20230803	182400	245474315	4175	4175	4175	4175	0
84	20230803	182300	245474315	4175	4175	4175	4175	0
85	20230803	182200	245474315	4175	4175	4175	4175	0
86	20230803	182100	245474315	4175	4175	4175	4175	0
87	20230803	182000	245474315	4175	4175	4175	4175	0
88	20230803	181900	245474315	4175	4175	4175	4175	0
89	20230803	181800	245474315	4175	4175	4175	4175	0
90	20230803	181700	245474315	4175	4175	4175	4175	0
91	20230803	181600	245474315	4175	4175	4175	4175	0
92	20230803	181500	245474315	4175	4175	4175	4175	143
93	20230803	181400	245474315	4175	4175	4175	4175	0
94	20230803	181300	245474315	4175	4175	4175	4175	0
95	20230803	181200	245474315	4175	4175	4175	4175	0
96	20230803	181100	245474315	4175	4175	4175	4175	0
97	20230803	181000	245474315	4175	4175	4175	4175	0
98	20230803	180900	245474315	4175	4175	4175	4175	0
99	20230803	180800	245474315	4175	4175	4175	4175	0
100	20230803	180700	245474315	4175	4175	4175	4175	0
101	20230803	180600	245474315	4175	4175	4175	4175	0
102	20230803	180500	245474315	4175	4175	4175	4175	0
103	20230803	180400	245474315	4175	4175	4175	4175	0
104	20230803	180300	245474315	4175	4175	4175	4175	0
105	20230803	180200	245474315	4175	4175	4175	4175	0
106	20230803	180100	245474315	4175	4175	4175	4175	0
107	20230803	180000	245474315	4175	4175	4175	4175	0
108	20230803	175900	245474315	4175	4175	4175	4175	0
109	20230803	175800	245474315	4175	4175	4175	4175	0
110	20230803	175700	245474315	4175	4175	4175	4175	0
111	20230803	175600	245474315	4175	4175	4175	4175	0
112	20230803	175500	245474315	4175	4175	4175	4175	0
113	20230803	175400	245474315	4175	4175	4175	4175	0
114	20230803	175300	245474315	4175	4175	4175	4175	0
115	20230803	175200	245474315	4175	4175	4175	4175	0
116	20230803	175100	245474315	4175	4175	4175	4175	0
117	20230803	175000	245474315	4175	4175	4175	4175	0
118	20230803	174900	245474315	4175	4175	4175	4175	0
119	20230803	174800	245474315	4175	4175	4175	4175	0
120	20230803	174700	245474315	4175	4175	4175	4175	0
121	20230803	174600	245474315	4175	4175	4175	4175	0
122	20230803	174500	245474315	4175	4175	4175	4175	143
123	20230803	174400	245474315	4175	4175	4175	4175	0
124	20230803	174300	245474315	4175	4175	4175	4175	0
125	20230803	174200	245474315	4175	4175	4175	4175	0
126	20230803	174100	245474315	4175	4175	4175	4175	0
127	20230803	174000	245474315	4175	4175	4175	4175	0
128	20230803	173900	245474315	4175	4175	4175	4175	0
129	20230803	173800	245474315	4175	4175	4175	4175	0
130	20230803	173700	245474315	4175	4175	4175	4175	0
131	20230803	173600	245474315	4175	4175	4175	4175	0
132	20230803	173500	245474315	4175	4175	4175	4175	0
133	20230803	173400	245474315	4175	4175	4175	4175	0
134	20230803	173300	245474315	4175	4175	4175	4175	0
135	20230803	173200	245474315	4175	4175	4175	4175	0
136	20230803	173100	245474315	4175	4175	4175	4175	0
137	20230803	173000	245474315	4175	4175	4175	4175	0
138	20230803	172900	245474315	4175	4175	4175	4175	0
139	20230803	172800	245474315	4175	4175	4175	4175	0
140	20230803	172700	245474315	4175	4175	4175	4175	0
141	20230803	172600	245474315	4175	4175	4175	4175	0
142	20230803	172500	245474315	4175	4175	4175	4175	0
143	20230803	172400	245474315	4175	4175	4175	4175	0
144	20230803	172300	245474315	4175	4175	4175	4175	0
145	20230803	172200	245474315	4175	4175	4175	4175	0
146	20230803	172100	245474315	4175	4175	4175	4175	0
147	20230803	172000	245474315	4175	4175	4175	4175	0
148	20230803	171900	245474315	4175	4175	4175	4175	0
149	20230803	171800	245474315	4175	4175	4175	4175	0
150	20230803	171700	245474315	4175	4175	4175	4175	0
151	20230803	171600	245474315	4175	4175	4175	4175	0
152	20230803	171500	245474315	4175	4175	4175	4175	143
153	20230803	171400	245474315	4175	4175	4175	4175	0
154	20230803	171300	245474315	4175	4175	4175	4175	0
155	20230803	171200	245474315	4175	4175	4175	4175	0
156	20230803	171100	245474315	4175	4175	4175	4175	0
157	20230803	171000	245474315	4175	4175	4175	4175	0
158	20230803	170900	245474315	4175	4175	4175	4175	0
159	20230803	170800	245474315	4175	4175	4175	4175	0
160	20230803	170700	245474315	4175	4175	4175	4175	0
161	20230803	170600	245474315	4175	4175	4175	4175	0
162	20230803	170500	245474315	4175	4175	4175	4175	0
163	20230803	170400	245474315	4175	4175	4175	4175	0
164	20230803	170300	245474315	4175	4175	4175	4175	0
165	20230803	170200	245474315	4175	4175	4175	4175	0
166	20230803	170100	245474315	4175	4175	4175	4175	0
167	20230803	170000	245474315	4175	4175	4175	4175	0
168	20230803	165900	245474315	4175	4175	4175	4175	0
169	20230803	165800	245474315	4175	4175	4175	4175	0
170	20230803	165700	245474315	4175	4175	4175	4175	0
171	20230803	165600	245474315	4175	4175	4175	4175	0
172	20230803	165500	245474315	4175	4175	4175	4175	0
173	20230803	165400	245474315	4175	4175	4175	4175	0
174	20230803	165300	245474315	4175	4175	4175	4175	0
175	20230803	165200	245474315	4175	4175	4175	4175	0
176	20230803	165100	245474315	4175	4175	4175	4175	0
177	20230803	165000	245474315	4175	4175	4175	4175	0
178	20230803	164900	245474315	4175	4175	4175	4175	0
179	20230803	164800	245474315	4175	4175	4175	4175	0
180	20230803	164700	245474315	4175	4175	4175	4175	0
181	20230803	164600	245474315	4175	4175	4175	4175	0
182	20230803	164500	245474315	4175	4175	4175	4175	143
183	20230803	164400	245474315	4175	4175	4175	4175	0
184	20230803	164300	245474315	4175	4175	4175	4175	0
185	20230803	164200	245474315	4175	4175	4175	4175	0
186	20230803	164100	245474315	4175	4175	4175	4175	0
187	20230803	164000	245474315	4175	4175	4175	4175	0
188	20230803	163900	245474315	4175	4175	4175	4175	0
189	20230803	163800	245474315	4175	4175	4175	4175	0
190	20230803	163700	245474315	4175	4175	4175	4175	0
191	20230803	163600	245474315	4175	4175	4175	4175	0
192	20230803	163500	245474315	4175	4175	4175	4175	0
193	20230803	163400	245474315	4175	4175	4175	4175	0
194	20230803	163300	245474315	4175	4175	4175	4175	0
195	20230803	163200	245474315	4175	4175	4175	4175	0
196	20230803	163100	245474315	4175	4175	4175	4175	0
197	20230803	163000	245474315	4175	4175	4175	4175	0
198	20230803	162900	245474315	4175	4175	4175	4175	0
199	20230803	162800	245474315	4175	4175	4175	4175	0
200	20230803	162700	245474315	4175	4175	4175	4175	0
201	20230803	162600	245474315	4175	4175	4175	4175	0
202	20230803	162500	245474315	4175	4175	4175	4175	0
203	20230803	162400	245474315	4175	4175	4175	4175	0
204	20230803	162300	245474315	4175	4175	4175	4175	0
205	20230803	162200	245474315	4175	4175	4175	4175	0
206	20230803	162100	245474315	4175	4175	4175	4175	0
207	20230803	162000	245474315	4175	4175	4175	4175	0
208	20230803	161900	245474315	4175	4175	4175	4175	0
209	20230803	161800	245474315	4175	4175	4175	4175	0
210	20230803	161700	245474315	4175	4175	4175	4175	0
211	20230803	161600	245474315	4175	4175	4175	4175	0
212	20230803	161500	245474315	4175	4175	4175	4175	143
213	20230803	161400	245474315	4175	4175	4175	4175	0
214	20230803	161300	245474315	4175	4175	4175	4175	0
215	20230803	161200	245474315	4175	4175	4175	4175	0
216	20230803	161100	245474315	4175	4175	4175	4175	0
217	20230803	161000	245474315	4175	4175	4175	4175	0
218	20230803	160900	245474315	4175	4175	4175	4175	0
219	20230803	160800	245474315	4175	4175	4175	4175	0
220	20230803	160700	245474315	4175	4175	4175	4175	0
221	20230803	160600	245474315	4175	4175	4175	4175	0
222	20230803	160500	245474315	4175	4175	4175	4175	0
223	20230803	160400	245474315	4175	4175	4175	4175	0
224	20230803	160300	245474315	4175	4175	4175	4175	0
225	20230803	160200	245474315	4175	4175	4175	4175	0
226	20230803	160100	245474315	4175	4175	4175	4175	0
227	20230803	160000	245474315	4175	4175	4175	4175	0
228	20230803	155900	245474315	4175	4175	4175	4175	0
229	20230803	155800	245474315	4175	4175	4175	4175	0
230	20230803	155700	245474315	4175	4175	4175	4175	0
231	20230803	155600	245474315	4175	4175	4175	4175	0
232	20230803	155500	245474315	4175	4175	4175	4175	0
233	20230803	155400	245474315	4175	4175	4175	4175	0
234	20230803	155300	245474315	4175	4175	4175	4175	0
235	20230803	155200	245474315	4175	4175	4175	4175	0
236	20230803	155100	245474315	4175	4175	4175	4175	0
237	20230803	155000	245474315	4175	4175	4175	4175	0
238	20230803	154900	245474315	4175	4175	4175	4175	0
239	20230803	154800	245474315	4175	4175	4175	4175	0
240	20230803	154700	245474315	4175	4175	4175	4175	0
241	20230803	154600	245474315	4175	4175	4175	4175	0
242	20230803	154500	245474315	4175	4175	4175	4175	143
243	20230803	154400	245474315	4175	4175	4175	4175	0
244	20230803	154300	245474315	4175	4175	4175	4175	0
245	20230803	154200	245474315	4175	4175	4175	4175	0
246	20230803	154100	245474315	4175	4175	4175	4175	0
247	20230803	154000	245474315	4175	4175	4175	4175	0
248	20230803	153900	245474315	4175	4175	4175	4175	0
249	20230803	153800	245474315	4175	4175	4175	4175	0
250	20230803	153700	245474315	4175	4175	4175	4175	0
251	20230803	153600	245474315	4175	4175	4175	4175	0
252	20230803	153500	245474315	4175	4175	4175	4175	0
253	20230803	153400	245474315	4175	4175	4175	4175	0
254	20230803	153300	245474315	4175	4175	4175	4175	0
255	20230803	153200	245474315	4175	4175	4175	4175	0
256	20230803	153100	245474315	4175	4175	4175	4175	0
257	20230803	153000	245474315	4175	4175	4175	4175	143
258	20230803	152900	244877290	4175	4175	4175	4175	0
259	20230803	152800	244877290	4175	4175	4175	4175	0
260	20230803	152700	244877290	4175	4175	4175	4175	0
261	20230803	152600	244877290	4175	4175	4175	4175	0
262	20230803	152500	244877290	4175	4175	4175	4175	0
263	20230803	152400	244877290	4175	4175	4175	4175	0
264	20230803	152300	244877290	4175	4175	4175	4175	0
265	20230803	152200	244877290	4175	4175	4175	4175	0
266	20230803	152100	244877290	4175	4175	4175	4175	0
267	20230803	152000	244877290	4175	4175	4175	4175	0
268	20230803	151900	244877290	4175	4160	4175	4160	11
269	20230803	151800	244831515	4175	4175	4175	4175	1
270	20230803	151700	244827340	4180	4180	4180	4180	0
271	20230803	151600	244827340	4180	4160	4185	4150	364
272	20230803	151500	243314790	4160	4185	4185	4160	3
273	20230803	151400	243302285	4155	4185	4185	4155	245
274	20230803	151300	242284160	4155	4160	4185	4155	658
275	20230803	151200	239550130	4185	4185	4185	4185	0
276	20230803	151100	239550130	4185	4160	4185	4155	387
277	20230803	151000	237940995	4155	4160	4160	4155	474
278	20230803	150900	235971515	4160	4160	4160	4160	100
279	20230803	150800	235555515	4165	4165	4165	4165	1
280	20230803	150700	235551350	4165	4165	4165	4165	29
281	20230803	150600	235430565	4160	4160	4160	4160	11
282	20230803	150500	235384805	4165	4165	4165	4165	214
283	20230803	150400	234493495	4185	4185	4185	4185	100
284	20230803	150300	234074995	4165	4165	4165	4165	0
285	20230803	150200	234074995	4165	4165	4165	4165	400
286	20230803	150100	232408995	4165	4165	4165	4165	5
287	20230803	150000	232388170	4165	4165	4165	4165	2
288	20230803	145900	232379840	4160	4160	4160	4160	0
289	20230803	145800	232379840	4160	4160	4160	4160	1
290	20230803	145700	232375680	4165	4165	4165	4165	0
291	20230803	145600	232375680	4165	4165	4165	4165	0
292	20230803	145500	232375680	4165	4165	4165	4165	1
293	20230803	145400	232371515	4165	4165	4165	4165	15
294	20230803	145300	232309040	4165	4165	4165	4165	1
295	20230803	145200	232304875	4185	4165	4185	4165	13
296	20230803	145100	232250670	4165	4165	4165	4165	1
297	20230803	145000	232246505	4170	4175	4175	4170	759
298	20230803	144900	229079975	4190	4190	4190	4190	165
299	20230803	144800	228388625	4190	4165	4190	4160	123
300	20230803	144700	227876905	4160	4160	4160	4160	406
301	20230803	144600	226187945	4165	4165	4165	4165	0
302	20230803	144500	226187945	4165	4180	4195	4160	1202
303	20230803	144400	221180335	4195	4160	4195	4160	537
304	20230803	144300	218943880	4165	4195	4195	4165	521
305	20230803	144200	216759505	4175	4165	4220	4165	467
306	20230803	144100	214814210	4165	4165	4165	4165	0
307	20230803	144000	214814210	4165	4165	4165	4165	0
308	20230803	143900	214814210	4165	4165	4165	4165	1
309	20230803	143800	214810045	4175	4175	4175	4175	379
310	20230803	143700	213227720	4220	4175	4220	4175	655
311	20230803	143600	210480885	4175	4175	4175	4175	0
312	20230803	143500	210480885	4175	4175	4175	4175	100
313	20230803	143400	210063385	4175	4160	4175	4160	191
314	20230803	143300	209268810	4175	4165	4175	4160	7
315	20230803	143200	209239650	4175	4175	4175	4175	0
316	20230803	143100	209239650	4175	4160	4175	4160	1500
317	20230803	143000	202999635	4160	4150	4160	4150	1325
318	20230803	142900	197500875	4150	4150	4150	4150	27
319	20230803	142800	197388825	4150	4150	4150	4150	0
320	20230803	142700	197388825	4150	4150	4150	4150	11
321	20230803	142600	197343175	4150	4150	4150	4150	0
322	20230803	142500	197343175	4150	4150	4150	4150	177
323	20230803	142400	196608625	4150	4150	4150	4150	0
324	20230803	142300	196608625	4150	4150	4150	4150	1
325	20230803	142200	196604475	4140	4140	4140	4140	0
326	20230803	142100	196604475	4140	4140	4140	4140	100
327	20230803	142000	196190475	4140	4140	4140	4140	1
328	20230803	141900	196186335	4140	4140	4140	4140	0
329	20230803	141800	196186335	4140	4140	4140	4140	0
330	20230803	141700	196186335	4140	4140	4140	4140	242
331	20230803	141600	195184455	4140	4140	4140	4140	0
332	20230803	141500	195184455	4140	4140	4140	4140	310
333	20230803	141400	193901055	4140	4140	4140	4140	0
334	20230803	141300	193901055	4140	4140	4140	4140	0
335	20230803	141200	193901055	4140	4140	4140	4140	0
336	20230803	141100	193901055	4140	4140	4140	4140	0
337	20230803	141000	193901055	4140	4135	4140	4135	14
338	20230803	140900	193843115	4140	4140	4140	4140	0
339	20230803	140800	193843115	4140	4140	4140	4140	1
340	20230803	140700	193838975	4135	4135	4135	4135	6
341	20230803	140600	193814165	4135	4135	4135	4135	0
342	20230803	140500	193814165	4135	4135	4135	4135	63
343	20230803	140400	193553660	4135	4135	4135	4135	10
344	20230803	140300	193512310	4135	4135	4135	4135	253
345	20230803	140200	192466155	4130	4130	4130	4130	57
346	20230803	140100	192230745	4130	4130	4130	4130	0
347	20230803	140000	192230745	4130	4130	4130	4130	0
348	20230803	135900	192230745	4130	4130	4130	4130	1
349	20230803	135800	192226615	4130	4130	4130	4130	340
350	20230803	135700	190822415	4130	4135	4135	4130	1941
351	20230803	135600	182805090	4135	4135	4135	4135	16
352	20230803	135500	182738930	4135	4135	4135	4135	0
353	20230803	135400	182738930	4135	4140	4140	4135	1180
354	20230803	135300	177858925	4150	4150	4150	4150	40
355	20230803	135200	177692925	4150	4150	4150	4150	0
356	20230803	135100	177692925	4150	4150	4150	4150	0
357	20230803	135000	177692925	4150	4150	4150	4150	0
358	20230803	134900	177692925	4150	4150	4150	4150	200
359	20230803	134800	176862925	4140	4140	4140	4140	0
360	20230803	134700	176862925	4140	4140	4140	4140	1
361	20230803	134600	176858785	4150	4150	4150	4150	0
362	20230803	134500	176858785	4150	4150	4150	4150	0
363	20230803	134400	176858785	4150	4145	4150	4145	250
364	20230803	134300	175822400	4140	4140	4140	4140	1
365	20230803	134200	175818260	4140	4140	4140	4140	0
366	20230803	134100	175818260	4140	4140	4140	4140	0
367	20230803	134000	175818260	4140	4140	4140	4140	0
368	20230803	133900	175818260	4140	4140	4140	4140	0
369	20230803	133800	175818260	4140	4140	4140	4140	0
370	20230803	133700	175818260	4140	4140	4140	4140	0
371	20230803	133600	175818260	4140	4140	4140	4140	0
372	20230803	133500	175818260	4140	4140	4140	4140	0
373	20230803	133400	175818260	4140	4140	4140	4140	0
374	20230803	133300	175818260	4140	4140	4140	4140	0
375	20230803	133200	175818260	4140	4140	4140	4140	98
376	20230803	133100	175412540	4135	4135	4135	4135	1
377	20230803	133000	175408405	4135	4135	4135	4135	0
378	20230803	132900	175408405	4135	4145	4145	4135	788
379	20230803	132800	172149915	4145	4145	4145	4145	69
380	20230803	132700	171863910	4150	4150	4150	4150	1
381	20230803	132600	171859760	4150	4150	4150	4150	0
382	20230803	132500	171859760	4150	4150	4150	4150	0
383	20230803	132400	171859760	4150	4150	4150	4150	0
384	20230803	132300	171859760	4150	4150	4150	4150	0
385	20230803	132200	171859760	4150	4150	4150	4150	5
386	20230803	132100	171839010	4150	4150	4150	4150	0
387	20230803	132000	171839010	4150	4150	4150	4150	2
388	20230803	131900	171830710	4145	4145	4145	4145	1
389	20230803	131800	171826565	4145	4145	4145	4145	33
390	20230803	131700	171689780	4150	4150	4150	4150	0
391	20230803	131600	171689780	4150	4150	4150	4150	0
392	20230803	131500	171689780	4150	4150	4150	4150	0
393	20230803	131400	171689780	4150	4150	4150	4150	2
394	20230803	131300	171681480	4150	4150	4150	4150	0
395	20230803	131200	171681480	4150	4150	4150	4150	2
396	20230803	131100	171673180	4150	4150	4150	4150	250
397	20230803	131000	170635680	4145	4145	4145	4145	0
398	20230803	130900	170635680	4145	4145	4145	4145	1
399	20230803	130800	170631535	4145	4145	4145	4145	0
400	20230803	130700	170631535	4145	4145	4145	4145	0
401	20230803	130600	170631535	4145	4145	4145	4145	10
402	20230803	130500	170590085	4135	4135	4135	4135	0
403	20230803	130400	170590085	4135	4145	4145	4135	500
404	20230803	130300	168521495	4145	4145	4145	4145	1
405	20230803	130200	168517350	4145	4145	4145	4145	0
406	20230803	130100	168517350	4145	4145	4145	4145	0
407	20230803	130000	168517350	4145	4145	4145	4145	312
408	20230803	125900	167224110	4140	4145	4145	4140	457
409	20230803	125800	165329850	4150	4150	4150	4150	0
410	20230803	125700	165329850	4150	4150	4150	4150	0
411	20230803	125600	165329850	4150	4150	4150	4150	0
412	20230803	125500	165329850	4150	4155	4155	4150	101
413	20230803	125400	164910695	4155	4155	4155	4155	0
414	20230803	125300	164910695	4155	4155	4155	4155	0
415	20230803	125200	164910695	4155	4155	4155	4155	0
416	20230803	125100	164910695	4155	4155	4155	4155	0
417	20230803	125000	164910695	4155	4155	4155	4155	0
418	20230803	124900	164910695	4155	4155	4155	4155	0
419	20230803	124800	164910695	4155	4155	4155	4155	0
420	20230803	124700	164910695	4155	4155	4155	4155	0
421	20230803	124600	164910695	4155	4155	4155	4155	5
422	20230803	124500	164889920	4155	4155	4155	4155	2
423	20230803	124400	164881610	4155	4155	4155	4155	0
424	20230803	124300	164881610	4155	4155	4155	4155	0
425	20230803	124200	164881610	4155	4155	4155	4155	0
426	20230803	124100	164881610	4155	4155	4155	4155	0
427	20230803	124000	164881610	4155	4155	4155	4155	0
428	20230803	123900	164881610	4155	4155	4155	4155	12
429	20230803	123800	164831750	4155	4155	4155	4155	0
430	20230803	123700	164831750	4155	4155	4155	4155	0
431	20230803	123600	164831750	4155	4155	4155	4155	0
432	20230803	123500	164831750	4155	4155	4155	4155	1
433	20230803	123400	164827595	4155	4155	4155	4155	2
434	20230803	123300	164819285	4155	4155	4155	4155	20
435	20230803	123200	164736185	4155	4150	4155	4150	31
436	20230803	123100	164607385	4155	4155	4155	4155	0
437	20230803	123000	164607385	4155	4155	4155	4155	11
438	20230803	122900	164561680	4155	4150	4155	4150	37
439	20230803	122800	164408120	4140	4140	4140	4140	0
440	20230803	122700	164408120	4140	4140	4140	4140	0
441	20230803	122600	164408120	4140	4140	4140	4140	0
442	20230803	122500	164408120	4140	4145	4145	4140	23
443	20230803	122400	164312850	4150	4150	4150	4150	0
444	20230803	122300	164312850	4150	4150	4150	4150	0
445	20230803	122200	164312850	4150	4150	4150	4150	10
446	20230803	122100	164271350	4155	4155	4155	4155	0
447	20230803	122000	164271350	4155	4155	4155	4155	0
448	20230803	121900	164271350	4155	4155	4155	4155	0
449	20230803	121800	164271350	4155	4155	4155	4155	0
450	20230803	121700	164271350	4155	4155	4155	4155	0
451	20230803	121600	164271350	4155	4155	4155	4155	0
452	20230803	121500	164271350	4155	4155	4155	4155	0
453	20230803	121400	164271350	4155	4140	4155	4140	101
454	20230803	121300	163853195	4155	4150	4155	4140	301
455	20230803	121200	162605740	4155	4155	4155	4155	0
456	20230803	121100	162605740	4155	4155	4155	4155	0
457	20230803	121000	162605740	4155	4155	4155	4155	7
458	20230803	120900	162576655	4155	4155	4155	4155	1
459	20230803	120800	162572500	4155	4155	4155	4155	0
460	20230803	120700	162572500	4155	4155	4155	4155	0
461	20230803	120600	162572500	4155	4155	4155	4155	1
462	20230803	120500	162568345	4155	4155	4155	4155	0
463	20230803	120400	162568345	4155	4155	4155	4155	1
464	20230803	120300	162564190	4160	4160	4160	4160	0
465	20230803	120200	162564190	4160	4150	4160	4150	10
466	20230803	120100	162522680	4150	4145	4150	4145	37
467	20230803	120000	162369165	4150	4150	4150	4150	0
468	20230803	115900	162369165	4150	4150	4150	4150	0
469	20230803	115800	162369165	4150	4150	4150	4150	1
470	20230803	115700	162365015	4150	4145	4150	4145	224
471	20230803	115600	161436530	4145	4145	4145	4145	0
472	20230803	115500	161436530	4145	4140	4155	4140	364
473	20230803	115400	159929305	4160	4160	4160	4160	0
474	20230803	115300	159929305	4160	4160	4160	4160	0
475	20230803	115200	159929305	4160	4160	4160	4160	0
476	20230803	115100	159929305	4160	4160	4160	4160	2
477	20230803	115000	159920985	4135	4135	4135	4135	0
478	20230803	114900	159920985	4135	4135	4135	4135	0
479	20230803	114800	159920985	4135	4135	4135	4135	0
480	20230803	114700	159920985	4135	4135	4135	4135	0
481	20230803	114600	159920985	4135	4135	4135	4135	0
482	20230803	114500	159920985	4135	4135	4135	4135	0
483	20230803	114400	159920985	4135	4135	4135	4135	0
484	20230803	114300	159920985	4135	4135	4135	4135	40
485	20230803	114200	159755585	4145	4145	4145	4145	2
486	20230803	114100	159747295	4135	4130	4135	4130	395
487	20230803	114000	158114060	4130	4130	4130	4130	18
488	20230803	113900	158039720	4135	4135	4135	4135	500
489	20230803	113800	155972220	4135	4135	4135	4135	0
490	20230803	113700	155972220	4135	4155	4155	4135	211
491	20230803	113600	155098990	4140	4140	4140	4140	0
492	20230803	113500	155098990	4140	4140	4140	4140	0
493	20230803	113400	155098990	4140	4140	4140	4140	0
494	20230803	113300	155098990	4140	4140	4140	4140	0
495	20230803	113200	155098990	4140	4140	4140	4140	11
496	20230803	113100	155053450	4145	4145	4145	4145	1
497	20230803	113000	155049305	4130	4145	4145	4130	351
498	20230803	112900	153598245	4160	4160	4160	4160	0
499	20230803	112800	153598245	4160	4140	4160	4140	476
500	20230803	112700	151622605	4160	4160	4160	4160	0
501	20230803	112600	151622605	4160	4160	4160	4160	0
502	20230803	112500	151622605	4160	4160	4160	4160	0
503	20230803	112400	151622605	4160	4140	4160	4140	201
504	20230803	112300	150790445	4160	4140	4160	4140	303
505	20230803	112200	149536005	4160	4140	4160	4140	206
506	20230803	112100	148683145	4165	4135	4165	4135	201
507	20230803	112000	147851980	4135	4135	4135	4135	5
508	20230803	111900	147831305	4165	4130	4165	4130	514
509	20230803	111800	145706015	4180	4150	4180	4135	1001
510	20230803	111700	141562085	4180	4155	4180	4150	641
511	20230803	111600	138886710	4155	4155	4155	4155	5
512	20230803	111500	138865935	4155	4155	4160	4155	503
513	20230803	111400	136775965	4160	4160	4160	4160	0
514	20230803	111300	136775965	4160	4160	4160	4160	0
515	20230803	111200	136775965	4160	4160	4160	4160	35
516	20230803	111100	136630365	4160	4160	4160	4160	0
517	20230803	111000	136630365	4160	4160	4160	4160	22
518	20230803	110900	136538845	4175	4175	4175	4175	0
519	20230803	110800	136538845	4175	4160	4200	4160	960
520	20230803	110700	132538005	4155	4155	4155	4155	54
521	20230803	110600	132313635	4155	4155	4155	4155	3
522	20230803	110500	132301170	4180	4210	4210	4150	900
523	20230803	110400	128551740	4210	4150	4210	4150	77
524	20230803	110300	128232025	4150	4150	4150	4150	0
525	20230803	110200	128232025	4150	4150	4150	4150	10
526	20230803	110100	128190525	4180	4135	4180	4135	933
527	20230803	110000	124311015	4135	4135	4135	4135	2
528	20230803	105900	124302745	4130	4130	4130	4130	0
529	20230803	105800	124302745	4130	4145	4155	4130	499
530	20230803	105700	122234605	4145	4160	4160	4145	2331
531	20230803	105600	112548705	4165	4160	4165	4160	1749
532	20230803	105500	105269700	4165	4165	4165	4165	1
533	20230803	105400	105265535	4165	4165	4165	4165	0
534	20230803	105300	105265535	4165	4175	4210	4165	513
535	20230803	105200	103116565	4175	4175	4175	4175	0
536	20230803	105100	103116565	4175	4175	4175	4175	1
537	20230803	105000	103112390	4170	4155	4170	4155	23
538	20230803	104900	103016630	4175	4170	4175	4170	2
539	20230803	104800	103008285	4150	4150	4150	4145	2534
540	20230803	104700	92492190	4150	4175	4175	4150	2100
541	20230803	104600	83763690	4175	4175	4175	4175	3
542	20230803	104500	83751165	4170	4175	4175	4170	81
543	20230803	104400	83413380	4175	4175	4175	4175	12
544	20230803	104300	83363280	4175	4200	4200	4175	1576
545	20230803	104200	76762390	4200	4210	4210	4200	652
546	20230803	104100	74023465	4210	4210	4210	4210	0
547	20230803	104000	74023465	4210	4205	4210	4205	49
548	20230803	103900	73817415	4205	4205	4205	4205	10
549	20230803	103800	73775365	4200	4205	4205	4200	2
550	20230803	103700	73766960	4195	4195	4195	4195	0
551	20230803	103600	73766960	4195	4200	4200	4195	150
552	20230803	103500	73137705	4195	4195	4195	4195	0
553	20230803	103400	73137705	4195	4195	4195	4195	0
554	20230803	103300	73137705	4195	4195	4195	4195	0
555	20230803	103200	73137705	4195	4205	4205	4195	222
556	20230803	103100	72205500	4200	4200	4200	4200	0
557	20230803	103000	72205500	4200	4200	4200	4200	0
558	20230803	102900	72205500	4200	4200	4200	4200	1
559	20230803	102800	72201300	4195	4195	4195	4195	280
560	20230803	102700	71026700	4195	4205	4205	4195	374
561	20230803	102600	69456460	4200	4200	4200	4200	0
562	20230803	102500	69456460	4200	4200	4200	4200	0
563	20230803	102400	69456460	4200	4205	4230	4200	675
564	20230803	102300	66620385	4205	4205	4205	4200	210
565	20230803	102200	65737385	4205	4215	4215	4205	300
566	20230803	102100	64475865	4220	4220	4220	4220	13
567	20230803	102000	64421005	4245	4210	4245	4210	5
568	20230803	101900	64399920	4210	4210	4210	4205	319
569	20230803	101800	63058485	4205	4205	4205	4205	100
570	20230803	101700	62637985	4210	4210	4210	4210	1
571	20230803	101600	62633775	4225	4225	4225	4225	300
572	20230803	101500	61366275	4245	4245	4245	4245	0
573	20230803	101400	61366275	4245	4245	4245	4245	0
574	20230803	101300	61366275	4245	4245	4245	4245	1
575	20230803	101200	61362030	4205	4205	4205	4205	0
576	20230803	101100	61362030	4205	4220	4220	4205	1000
577	20230803	101000	57153700	4225	4225	4225	4225	0
578	20230803	100900	57153700	4225	4225	4225	4225	0
579	20230803	100800	57153700	4225	4225	4225	4225	1
580	20230803	100700	57149475	4220	4220	4220	4220	20
581	20230803	100600	57065075	4210	4210	4210	4210	0
582	20230803	100500	57065075	4210	4210	4210	4210	281
583	20230803	100400	55882065	4210	4210	4210	4210	5
584	20230803	100300	55861015	4220	4220	4220	4220	0
585	20230803	100200	55861015	4220	4220	4220	4220	250
586	20230803	100100	54806015	4245	4230	4245	4210	234
587	20230803	100000	53819545	4245	4215	4245	4205	1490
588	20230803	095900	47547035	4215	4215	4215	4210	138
589	20230803	095800	46965865	4215	4230	4230	4215	805
590	20230803	095700	43572025	4235	4235	4235	4235	100
591	20230803	095600	43148525	4230	4240	4240	4230	232
592	20230803	095500	42167065	4235	4235	4235	4235	0
593	20230803	095400	42167065	4235	4235	4235	4235	198
594	20230803	095300	41328535	4250	4250	4250	4250	0
595	20230803	095200	41328535	4250	4250	4250	4250	0
596	20230803	095100	41328535	4250	4250	4250	4250	0
597	20230803	095000	41328535	4250	4250	4250	4250	127
598	20230803	094900	40788785	4230	4230	4230	4230	0
599	20230803	094800	40788785	4230	4230	4230	4230	0
600	20230803	094700	40788785	4230	4230	4230	4230	0
601	20230803	094600	40788785	4230	4245	4245	4225	1192
602	20230803	094500	35740650	4245	4260	4260	4245	966
603	20230803	094400	31637870	4260	4260	4260	4260	10
604	20230803	094300	31595270	4260	4260	4260	4260	4
605	20230803	094200	31578230	4260	4260	4260	4260	0
606	20230803	094100	31578230	4260	4260	4260	4260	0
607	20230803	094000	31578230	4260	4260	4260	4260	0
608	20230803	093900	31578230	4260	4260	4260	4260	0
609	20230803	093800	31578230	4260	4260	4260	4260	503
610	20230803	093700	29435450	4260	4255	4260	4255	673
611	20230803	093600	26569325	4255	4255	4255	4255	529
612	20230803	093500	24318430	4260	4260	4260	4260	0
613	20230803	093400	24318430	4260	4260	4260	4260	1
614	20230803	093300	24314170	4260	4260	4260	4260	0
615	20230803	093200	24314170	4260	4260	4260	4260	14
616	20230803	093100	24254530	4270	4270	4270	4270	0
617	20230803	093000	24254530	4270	4270	4270	4270	0
618	20230803	092900	24254530	4270	4275	4275	4270	80
619	20230803	092800	23912625	4275	4275	4275	4275	1
620	20230803	092700	23908350	4275	4275	4275	4275	20
621	20230803	092600	23822850	4280	4280	4280	4280	0
622	20230803	092500	23822850	4280	4280	4280	4280	1
623	20230803	092400	23818570	4280	4280	4280	4280	1
624	20230803	092300	23814290	4285	4285	4285	4285	12
625	20230803	092200	23762870	4290	4285	4290	4285	33
626	20230803	092100	23621360	4290	4290	4290	4290	0
627	20230803	092000	23621360	4290	4250	4290	4245	946
628	20230803	091900	19593745	4230	4225	4230	4225	9
629	20230803	091800	19555710	4220	4220	4220	4220	88
630	20230803	091700	19184350	4215	4225	4225	4215	41
631	20230803	091600	19011330	4225	4230	4230	4225	10
632	20230803	091500	18969060	4235	4220	4235	4220	83
633	20230803	091400	18618520	4230	4235	4235	4230	102
634	20230803	091300	18187050	4240	4210	4240	4210	267
635	20230803	091200	17062925	4210	4230	4230	4205	403
636	20230803	091100	15366475	4250	4250	4250	4250	224
637	20230803	091000	14414475	4255	4230	4255	4225	468
638	20230803	090900	12433525	4230	4255	4255	4230	1631
639	20230803	090800	5508350	4255	4275	4275	4255	483
640	20230803	090700	3451535	4265	4265	4275	4265	55
641	20230803	090600	3216940	4275	4270	4275	4270	13
642	20230803	090500	3161395	4265	4290	4290	4255	81
643	20230803	090400	2816125	4295	4295	4295	4295	7
644	20230803	090300	2786060	4305	4305	4305	4305	0
645	20230803	090200	2786060	4305	4305	4305	4305	500
646	20230803	090100	633560	4305	4305	4305	4305	1
647	20230803	090000	629255	4305	4310	4310	4305	146