KissMeData/004150/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	184000	94346510	2930	2930	2930	2930	475
3	20230801	183900	94346510	2930	2930	2930	2930	0
4	20230801	183800	94346510	2930	2930	2930	2930	0
5	20230801	183700	94346510	2930	2930	2930	2930	0
6	20230801	183600	94346510	2930	2930	2930	2930	0
7	20230801	183500	94346510	2930	2930	2930	2930	0
8	20230801	183400	94346510	2930	2930	2930	2930	0
9	20230801	183300	94346510	2930	2930	2930	2930	0
10	20230801	183200	94346510	2930	2930	2930	2930	0
11	20230801	183100	94346510	2930	2930	2930	2930	0
12	20230801	183000	94346510	2930	2930	2930	2930	0
13	20230801	182900	94346510	2930	2930	2930	2930	0
14	20230801	182800	94346510	2930	2930	2930	2930	0
15	20230801	182700	94346510	2930	2930	2930	2930	0
16	20230801	182600	94346510	2930	2930	2930	2930	0
17	20230801	182500	94346510	2930	2930	2930	2930	0
18	20230801	182400	94346510	2930	2930	2930	2930	0
19	20230801	182300	94346510	2930	2930	2930	2930	0
20	20230801	182200	94346510	2930	2930	2930	2930	0
21	20230801	182100	94346510	2930	2930	2930	2930	0
22	20230801	182000	94346510	2930	2930	2930	2930	0
23	20230801	181900	94346510	2930	2930	2930	2930	0
24	20230801	181800	94346510	2930	2930	2930	2930	0
25	20230801	181700	94346510	2930	2930	2930	2930	0
26	20230801	181600	94346510	2930	2930	2930	2930	0
27	20230801	181500	94346510	2930	2930	2930	2930	0
28	20230801	181400	94346510	2930	2930	2930	2930	0
29	20230801	181300	94346510	2930	2930	2930	2930	0
30	20230801	181200	94346510	2930	2930	2930	2930	0
31	20230801	181100	94346510	2930	2930	2930	2930	0
32	20230801	181000	94346510	2930	2930	2930	2930	475
33	20230801	180900	94346510	2930	2930	2930	2930	0
34	20230801	180800	94346510	2930	2930	2930	2930	0
35	20230801	180700	94346510	2930	2930	2930	2930	0
36	20230801	180600	94346510	2930	2930	2930	2930	0
37	20230801	180500	94346510	2930	2930	2930	2930	0
38	20230801	180400	94346510	2930	2930	2930	2930	0
39	20230801	180300	94346510	2930	2930	2930	2930	0
40	20230801	180200	94346510	2930	2930	2930	2930	0
41	20230801	180100	94346510	2930	2930	2930	2930	0
42	20230801	180000	94346510	2930	2930	2930	2930	0
43	20230801	175900	94346510	2930	2930	2930	2930	0
44	20230801	175800	94346510	2930	2930	2930	2930	0
45	20230801	175700	94346510	2930	2930	2930	2930	0
46	20230801	175600	94346510	2930	2930	2930	2930	0
47	20230801	175500	94346510	2930	2930	2930	2930	0
48	20230801	175400	94346510	2930	2930	2930	2930	0
49	20230801	175300	94346510	2930	2930	2930	2930	0
50	20230801	175200	94346510	2930	2930	2930	2930	0
51	20230801	175100	94346510	2930	2930	2930	2930	0
52	20230801	175000	94346510	2930	2930	2930	2930	0
53	20230801	174900	94346510	2930	2930	2930	2930	0
54	20230801	174800	94346510	2930	2930	2930	2930	0
55	20230801	174700	94346510	2930	2930	2930	2930	0
56	20230801	174600	94346510	2930	2930	2930	2930	0
57	20230801	174500	94346510	2930	2930	2930	2930	0
58	20230801	174400	94346510	2930	2930	2930	2930	0
59	20230801	174300	94346510	2930	2930	2930	2930	0
60	20230801	174200	94346510	2930	2930	2930	2930	0
61	20230801	174100	94346510	2930	2930	2930	2930	0
62	20230801	174000	94346510	2930	2930	2930	2930	475
63	20230801	173900	94346510	2930	2930	2930	2930	0
64	20230801	173800	94346510	2930	2930	2930	2930	0
65	20230801	173700	94346510	2930	2930	2930	2930	0
66	20230801	173600	94346510	2930	2930	2930	2930	0
67	20230801	173500	94346510	2930	2930	2930	2930	0
68	20230801	173400	94346510	2930	2930	2930	2930	0
69	20230801	173300	94346510	2930	2930	2930	2930	0
70	20230801	173200	94346510	2930	2930	2930	2930	0
71	20230801	173100	94346510	2930	2930	2930	2930	0
72	20230801	173000	94346510	2930	2930	2930	2930	0
73	20230801	172900	94346510	2930	2930	2930	2930	0
74	20230801	172800	94346510	2930	2930	2930	2930	0
75	20230801	172700	94346510	2930	2930	2930	2930	0
76	20230801	172600	94346510	2930	2930	2930	2930	0
77	20230801	172500	94346510	2930	2930	2930	2930	0
78	20230801	172400	94346510	2930	2930	2930	2930	0
79	20230801	172300	94346510	2930	2930	2930	2930	0
80	20230801	172200	94346510	2930	2930	2930	2930	0
81	20230801	172100	94346510	2930	2930	2930	2930	0
82	20230801	172000	94346510	2930	2930	2930	2930	0
83	20230801	171900	94346510	2930	2930	2930	2930	0
84	20230801	171800	94346510	2930	2930	2930	2930	0
85	20230801	171700	94346510	2930	2930	2930	2930	0
86	20230801	171600	94346510	2930	2930	2930	2930	0
87	20230801	171500	94346510	2930	2930	2930	2930	0
88	20230801	171400	94346510	2930	2930	2930	2930	0
89	20230801	171300	94346510	2930	2930	2930	2930	0
90	20230801	171200	94346510	2930	2930	2930	2930	0
91	20230801	171100	94346510	2930	2930	2930	2930	0
92	20230801	171000	94346510	2930	2930	2930	2930	475
93	20230801	170900	94346510	2930	2930	2930	2930	0
94	20230801	170800	94346510	2930	2930	2930	2930	0
95	20230801	170700	94346510	2930	2930	2930	2930	0
96	20230801	170600	94346510	2930	2930	2930	2930	0
97	20230801	170500	94346510	2930	2930	2930	2930	0
98	20230801	170400	94346510	2930	2930	2930	2930	0
99	20230801	170300	94346510	2930	2930	2930	2930	0
100	20230801	170200	94346510	2930	2930	2930	2930	0
101	20230801	170100	94346510	2930	2930	2930	2930	0
102	20230801	170000	94346510	2930	2930	2930	2930	0
103	20230801	165900	94346510	2930	2930	2930	2930	0
104	20230801	165800	94346510	2930	2930	2930	2930	0
105	20230801	165700	94346510	2930	2930	2930	2930	0
106	20230801	165600	94346510	2930	2930	2930	2930	0
107	20230801	165500	94346510	2930	2930	2930	2930	0
108	20230801	165400	94346510	2930	2930	2930	2930	0
109	20230801	165300	94346510	2930	2930	2930	2930	0
110	20230801	165200	94346510	2930	2930	2930	2930	0
111	20230801	165100	94346510	2930	2930	2930	2930	0
112	20230801	165000	94346510	2930	2930	2930	2930	0
113	20230801	164900	94346510	2930	2930	2930	2930	0
114	20230801	164800	94346510	2930	2930	2930	2930	0
115	20230801	164700	94346510	2930	2930	2930	2930	0
116	20230801	164600	94346510	2930	2930	2930	2930	0
117	20230801	164500	94346510	2930	2930	2930	2930	0
118	20230801	164400	94346510	2930	2930	2930	2930	0
119	20230801	164300	94346510	2930	2930	2930	2930	0
120	20230801	164200	94346510	2930	2930	2930	2930	0
121	20230801	164100	94346510	2930	2930	2930	2930	0
122	20230801	164000	94346510	2930	2930	2930	2930	475
123	20230801	163900	94346510	2930	2930	2930	2930	0
124	20230801	163800	94346510	2930	2930	2930	2930	0
125	20230801	163700	94346510	2930	2930	2930	2930	0
126	20230801	163600	94346510	2930	2930	2930	2930	0
127	20230801	163500	94346510	2930	2930	2930	2930	0
128	20230801	163400	94346510	2930	2930	2930	2930	0
129	20230801	163300	94346510	2930	2930	2930	2930	0
130	20230801	163200	94346510	2930	2930	2930	2930	0
131	20230801	163100	94346510	2930	2930	2930	2930	0
132	20230801	163000	94346510	2930	2930	2930	2930	0
133	20230801	162900	94346510	2930	2930	2930	2930	0
134	20230801	162800	94346510	2930	2930	2930	2930	0
135	20230801	162700	94346510	2930	2930	2930	2930	0
136	20230801	162600	94346510	2930	2930	2930	2930	0
137	20230801	162500	94346510	2930	2930	2930	2930	0
138	20230801	162400	94346510	2930	2930	2930	2930	0
139	20230801	162300	94346510	2930	2930	2930	2930	0
140	20230801	162200	94346510	2930	2930	2930	2930	0
141	20230801	162100	94346510	2930	2930	2930	2930	0
142	20230801	162000	94346510	2930	2930	2930	2930	0
143	20230801	161900	94346510	2930	2930	2930	2930	0
144	20230801	161800	94346510	2930	2930	2930	2930	0
145	20230801	161700	94346510	2930	2930	2930	2930	0
146	20230801	161600	94346510	2930	2930	2930	2930	0
147	20230801	161500	94346510	2930	2930	2930	2930	0
148	20230801	161400	94346510	2930	2930	2930	2930	0
149	20230801	161300	94346510	2930	2930	2930	2930	0
150	20230801	161200	94346510	2930	2930	2930	2930	0
151	20230801	161100	94346510	2930	2930	2930	2930	0
152	20230801	161000	94346510	2930	2930	2930	2930	475
153	20230801	160900	94346510	2930	2930	2930	2930	0
154	20230801	160800	94346510	2930	2930	2930	2930	0
155	20230801	160700	94346510	2930	2930	2930	2930	0
156	20230801	160600	94346510	2930	2930	2930	2930	0
157	20230801	160500	94346510	2930	2930	2930	2930	0
158	20230801	160400	94346510	2930	2930	2930	2930	0
159	20230801	160300	94346510	2930	2930	2930	2930	0
160	20230801	160200	94346510	2930	2930	2930	2930	0
161	20230801	160100	94346510	2930	2930	2930	2930	0
162	20230801	160000	94346510	2930	2930	2930	2930	0
163	20230801	155900	94346510	2930	2930	2930	2930	0
164	20230801	155800	94346510	2930	2930	2930	2930	0
165	20230801	155700	94346510	2930	2930	2930	2930	0
166	20230801	155600	94346510	2930	2930	2930	2930	0
167	20230801	155500	94346510	2930	2930	2930	2930	0
168	20230801	155400	94346510	2930	2930	2930	2930	0
169	20230801	155300	94346510	2930	2930	2930	2930	0
170	20230801	155200	94346510	2930	2930	2930	2930	0
171	20230801	155100	94346510	2930	2930	2930	2930	0
172	20230801	155000	94346510	2930	2930	2930	2930	0
173	20230801	154900	94346510	2930	2930	2930	2930	0
174	20230801	154800	94346510	2930	2930	2930	2930	0
175	20230801	154700	94346510	2930	2930	2930	2930	0
176	20230801	154600	94346510	2930	2930	2930	2930	0
177	20230801	154500	94346510	2930	2930	2930	2930	0
178	20230801	154400	94346510	2930	2930	2930	2930	0
179	20230801	154300	94346510	2930	2930	2930	2930	0
180	20230801	154200	94346510	2930	2930	2930	2930	0
181	20230801	154100	94346510	2930	2930	2930	2930	0
182	20230801	154000	94346510	2930	2930	2930	2930	475
183	20230801	153900	94346510	2930	2930	2930	2930	0
184	20230801	153800	94346510	2930	2930	2930	2930	0
185	20230801	153700	94346510	2930	2930	2930	2930	0
186	20230801	153600	94346510	2930	2930	2930	2930	0
187	20230801	153500	94346510	2930	2930	2930	2930	0
188	20230801	153400	94346510	2930	2930	2930	2930	0
189	20230801	153300	94346510	2930	2930	2930	2930	0
190	20230801	153200	94346510	2930	2930	2930	2930	0
191	20230801	153100	94346510	2930	2930	2930	2930	0
192	20230801	153000	94346510	2930	2930	2930	2930	475
193	20230801	152900	92954760	2930	2930	2930	2930	0
194	20230801	152800	92954760	2930	2930	2930	2930	0
195	20230801	152700	92954760	2930	2930	2930	2930	0
196	20230801	152600	92954760	2930	2930	2930	2930	0
197	20230801	152500	92954760	2930	2930	2930	2930	0
198	20230801	152400	92954760	2930	2930	2930	2930	0
199	20230801	152300	92954760	2930	2930	2930	2930	0
200	20230801	152200	92954760	2930	2930	2930	2930	0
201	20230801	152100	92954760	2930	2930	2930	2930	0
202	20230801	152000	92954760	2930	2930	2930	2930	0
203	20230801	151900	92954760	2930	2930	2930	2930	0
204	20230801	151800	92954760	2930	2930	2930	2930	0
205	20230801	151700	92954760	2930	2930	2930	2930	0
206	20230801	151600	92954760	2930	2930	2930	2930	0
207	20230801	151500	92954760	2930	2930	2930	2930	0
208	20230801	151400	92954760	2930	2930	2930	2930	0
209	20230801	151300	92954760	2930	2930	2930	2930	0
210	20230801	151200	92954760	2930	2930	2930	2930	0
211	20230801	151100	92954760	2930	2930	2930	2930	2
212	20230801	151000	92948900	2925	2925	2925	2925	0
213	20230801	150900	92948900	2925	2920	2925	2920	774
214	20230801	150800	90688815	2920	2920	2920	2920	0
215	20230801	150700	90688815	2920	2920	2920	2920	0
216	20230801	150600	90688815	2920	2920	2920	2920	1000
217	20230801	150500	87768815	2920	2920	2920	2920	14
218	20230801	150400	87727935	2920	2920	2920	2920	0
219	20230801	150300	87727935	2920	2920	2920	2920	897
220	20230801	150200	85108695	2920	2920	2920	2920	0
221	20230801	150100	85108695	2920	2920	2920	2920	3
222	20230801	150000	85099935	2920	2920	2920	2920	0
223	20230801	145900	85099935	2920	2920	2920	2920	1162
224	20230801	145800	81706895	2925	2925	2925	2925	0
225	20230801	145700	81706895	2925	2925	2925	2925	0
226	20230801	145600	81706895	2925	2925	2925	2925	0
227	20230801	145500	81706895	2925	2925	2925	2925	0
228	20230801	145400	81706895	2925	2925	2925	2925	2
229	20230801	145300	81701045	2920	2920	2920	2920	0
230	20230801	145200	81701045	2920	2920	2920	2920	0
231	20230801	145100	81701045	2920	2920	2920	2920	0
232	20230801	145000	81701045	2920	2920	2920	2920	0
233	20230801	144900	81701045	2920	2920	2920	2920	0
234	20230801	144800	81701045	2920	2920	2920	2920	0
235	20230801	144700	81701045	2920	2920	2920	2920	0
236	20230801	144600	81701045	2920	2920	2920	2920	0
237	20230801	144500	81701045	2920	2920	2920	2920	0
238	20230801	144400	81701045	2920	2920	2920	2920	0
239	20230801	144300	81701045	2920	2920	2920	2920	0
240	20230801	144200	81701045	2920	2920	2920	2920	0
241	20230801	144100	81701045	2920	2920	2920	2920	0
242	20230801	144000	81701045	2920	2920	2920	2920	0
243	20230801	143900	81701045	2920	2920	2920	2920	0
244	20230801	143800	81701045	2920	2920	2920	2920	200
245	20230801	143700	81117045	2920	2920	2920	2920	700
246	20230801	143600	79073045	2925	2925	2925	2925	29
247	20230801	143500	78988220	2925	2925	2925	2925	0
248	20230801	143400	78988220	2925	2925	2925	2925	0
249	20230801	143300	78988220	2925	2925	2925	2925	971
250	20230801	143200	76148045	2925	2925	2925	2925	0
251	20230801	143100	76148045	2925	2925	2925	2925	0
252	20230801	143000	76148045	2925	2925	2925	2925	0
253	20230801	142900	76148045	2925	2925	2925	2925	0
254	20230801	142800	76148045	2925	2925	2925	2925	21
255	20230801	142700	76086620	2925	2925	2925	2925	0
256	20230801	142600	76086620	2925	2925	2925	2925	0
257	20230801	142500	76086620	2925	2925	2925	2925	0
258	20230801	142400	76086620	2925	2925	2925	2925	0
259	20230801	142300	76086620	2925	2925	2925	2925	0
260	20230801	142200	76086620	2925	2925	2925	2925	0
261	20230801	142100	76086620	2925	2925	2925	2925	0
262	20230801	142000	76086620	2925	2925	2925	2925	0
263	20230801	141900	76086620	2925	2925	2925	2925	0
264	20230801	141800	76086620	2925	2925	2925	2925	0
265	20230801	141700	76086620	2925	2925	2925	2925	99
266	20230801	141600	75797045	2930	2930	2930	2930	0
267	20230801	141500	75797045	2930	2930	2930	2930	0
268	20230801	141400	75797045	2930	2930	2930	2930	2
269	20230801	141300	75791185	2925	2925	2925	2925	0
270	20230801	141200	75791185	2925	2925	2925	2925	0
271	20230801	141100	75791185	2925	2925	2925	2925	880
272	20230801	141000	73217185	2925	2925	2925	2925	0
273	20230801	140900	73217185	2925	2925	2925	2925	0
274	20230801	140800	73217185	2925	2925	2925	2925	0
275	20230801	140700	73217185	2925	2925	2925	2925	0
276	20230801	140600	73217185	2925	2925	2925	2925	4
277	20230801	140500	73205485	2925	2925	2925	2925	0
278	20230801	140400	73205485	2925	2925	2925	2925	0
279	20230801	140300	73205485	2925	2925	2925	2925	0
280	20230801	140200	73205485	2925	2925	2925	2925	0
281	20230801	140100	73205485	2925	2925	2925	2925	0
282	20230801	140000	73205485	2925	2925	2925	2925	0
283	20230801	135900	73205485	2925	2925	2925	2925	3
284	20230801	135800	73196710	2925	2925	2925	2925	0
285	20230801	135700	73196710	2925	2925	2925	2925	0
286	20230801	135600	73196710	2925	2925	2925	2925	0
287	20230801	135500	73196710	2925	2925	2925	2925	0
288	20230801	135400	73196710	2925	2925	2925	2925	0
289	20230801	135300	73196710	2925	2925	2925	2925	100
290	20230801	135200	72904210	2920	2920	2920	2920	0
291	20230801	135100	72904210	2920	2920	2920	2920	0
292	20230801	135000	72904210	2920	2920	2920	2920	34
293	20230801	134900	72804930	2920	2920	2920	2920	0
294	20230801	134800	72804930	2920	2920	2920	2920	0
295	20230801	134700	72804930	2920	2920	2920	2920	0
296	20230801	134600	72804930	2920	2920	2920	2920	0
297	20230801	134500	72804930	2920	2920	2920	2920	0
298	20230801	134400	72804930	2920	2920	2920	2920	0
299	20230801	134300	72804930	2920	2920	2920	2920	0
300	20230801	134200	72804930	2920	2920	2920	2920	0
301	20230801	134100	72804930	2920	2920	2920	2920	0
302	20230801	134000	72804930	2920	2920	2920	2920	0
303	20230801	133900	72804930	2920	2920	2920	2920	0
304	20230801	133800	72804930	2920	2920	2920	2920	0
305	20230801	133700	72804930	2920	2920	2920	2920	0
306	20230801	133600	72804930	2920	2920	2920	2920	0
307	20230801	133500	72804930	2920	2920	2920	2920	0
308	20230801	133400	72804930	2920	2920	2920	2920	0
309	20230801	133300	72804930	2920	2920	2920	2920	0
310	20230801	133200	72804930	2920	2920	2920	2920	0
311	20230801	133100	72804930	2920	2920	2920	2920	0
312	20230801	133000	72804930	2920	2920	2920	2920	0
313	20230801	132900	72804930	2920	2920	2920	2920	0
314	20230801	132800	72804930	2920	2920	2920	2920	0
315	20230801	132700	72804930	2920	2920	2920	2920	525
316	20230801	132600	71271930	2925	2925	2925	2925	0
317	20230801	132500	71271930	2925	2925	2925	2925	0
318	20230801	132400	71271930	2925	2925	2925	2925	5
319	20230801	132300	71257305	2925	2925	2925	2925	0
320	20230801	132200	71257305	2925	2925	2925	2925	100
321	20230801	132100	70964805	2925	2925	2925	2925	0
322	20230801	132000	70964805	2925	2925	2925	2925	0
323	20230801	131900	70964805	2925	2925	2925	2925	0
324	20230801	131800	70964805	2925	2925	2925	2925	100
325	20230801	131700	70672305	2925	2925	2925	2925	0
326	20230801	131600	70672305	2925	2925	2925	2925	0
327	20230801	131500	70672305	2925	2925	2925	2925	97
328	20230801	131400	70388580	2925	2925	2925	2925	0
329	20230801	131300	70388580	2925	2925	2925	2925	0
330	20230801	131200	70388580	2925	2925	2925	2925	956
331	20230801	131100	67592280	2930	2930	2930	2930	0
332	20230801	131000	67592280	2930	2930	2930	2930	0
333	20230801	130900	67592280	2930	2930	2930	2930	1
334	20230801	130800	67589350	2925	2925	2925	2925	0
335	20230801	130700	67589350	2925	2925	2925	2925	0
336	20230801	130600	67589350	2925	2925	2925	2925	26
337	20230801	130500	67513300	2930	2930	2930	2930	0
338	20230801	130400	67513300	2930	2930	2930	2930	0
339	20230801	130300	67513300	2930	2930	2930	2930	0
340	20230801	130200	67513300	2930	2930	2930	2930	0
341	20230801	130100	67513300	2930	2930	2930	2930	0
342	20230801	130000	67513300	2930	2930	2930	2930	342
343	20230801	125900	66511240	2930	2930	2930	2930	500
344	20230801	125800	65046240	2930	2930	2930	2930	0
345	20230801	125700	65046240	2930	2930	2930	2930	0
346	20230801	125600	65046240	2930	2930	2930	2930	0
347	20230801	125500	65046240	2930	2930	2930	2930	0
348	20230801	125400	65046240	2930	2930	2930	2930	0
349	20230801	125300	65046240	2930	2930	2930	2930	0
350	20230801	125200	65046240	2930	2930	2930	2930	0
351	20230801	125100	65046240	2930	2930	2930	2930	4
352	20230801	125000	65034520	2930	2930	2930	2930	0
353	20230801	124900	65034520	2930	2930	2930	2930	100
354	20230801	124800	64741520	2930	2930	2930	2930	3920
355	20230801	124700	53255920	2930	2930	2930	2930	1
356	20230801	124600	53252990	2930	2930	2930	2930	0
357	20230801	124500	53252990	2930	2930	2930	2930	2000
358	20230801	124400	47392990	2930	2930	2930	2930	0
359	20230801	124300	47392990	2930	2930	2930	2930	0
360	20230801	124200	47392990	2930	2925	2930	2925	31
361	20230801	124100	47302165	2930	2930	2930	2930	0
362	20230801	124000	47302165	2930	2930	2930	2930	0
363	20230801	123900	47302165	2930	2930	2930	2930	0
364	20230801	123800	47302165	2930	2930	2930	2930	0
365	20230801	123700	47302165	2930	2930	2930	2930	500
366	20230801	123600	45837165	2930	2925	2930	2925	339
367	20230801	123500	44845585	2925	2925	2925	2925	16
368	20230801	123400	44798785	2925	2925	2925	2925	12
369	20230801	123300	44763685	2920	2920	2920	2920	0
370	20230801	123200	44763685	2920	2920	2920	2920	0
371	20230801	123100	44763685	2920	2920	2920	2920	0
372	20230801	123000	44763685	2920	2920	2920	2920	0
373	20230801	122900	44763685	2920	2920	2920	2920	0
374	20230801	122800	44763685	2920	2920	2920	2920	0
375	20230801	122700	44763685	2920	2920	2920	2920	10
376	20230801	122600	44734485	2920	2920	2920	2920	31
377	20230801	122500	44643965	2920	2925	2925	2920	480
378	20230801	122400	43242360	2935	2935	2935	2935	0
379	20230801	122300	43242360	2935	2935	2935	2935	0
380	20230801	122200	43242360	2935	2935	2935	2935	0
381	20230801	122100	43242360	2935	2935	2935	2935	0
382	20230801	122000	43242360	2935	2935	2935	2935	0
383	20230801	121900	43242360	2935	2935	2935	2935	0
384	20230801	121800	43242360	2935	2935	2935	2935	0
385	20230801	121700	43242360	2935	2935	2935	2935	0
386	20230801	121600	43242360	2935	2935	2935	2935	0
387	20230801	121500	43242360	2935	2935	2935	2935	0
388	20230801	121400	43242360	2935	2935	2935	2935	0
389	20230801	121300	43242360	2935	2935	2935	2935	0
390	20230801	121200	43242360	2935	2935	2935	2935	0
391	20230801	121100	43242360	2935	2935	2935	2935	0
392	20230801	121000	43242360	2935	2935	2935	2935	0
393	20230801	120900	43242360	2935	2935	2935	2935	0
394	20230801	120800	43242360	2935	2935	2935	2935	0
395	20230801	120700	43242360	2935	2935	2935	2935	0
396	20230801	120600	43242360	2935	2935	2935	2935	0
397	20230801	120500	43242360	2935	2935	2935	2935	0
398	20230801	120400	43242360	2935	2935	2935	2935	0
399	20230801	120300	43242360	2935	2935	2935	2935	0
400	20230801	120200	43242360	2935	2935	2935	2935	0
401	20230801	120100	43242360	2935	2935	2935	2935	0
402	20230801	120000	43242360	2935	2935	2935	2935	0
403	20230801	115900	43242360	2935	2935	2935	2935	0
404	20230801	115800	43242360	2935	2935	2935	2935	0
405	20230801	115700	43242360	2935	2935	2935	2935	0
406	20230801	115600	43242360	2935	2935	2935	2935	0
407	20230801	115500	43242360	2935	2925	2935	2925	1000
408	20230801	115400	40311385	2925	2925	2925	2925	0
409	20230801	115300	40311385	2925	2925	2925	2925	0
410	20230801	115200	40311385	2925	2925	2925	2925	0
411	20230801	115100	40311385	2925	2925	2925	2925	0
412	20230801	115000	40311385	2925	2925	2925	2925	0
413	20230801	114900	40311385	2925	2925	2925	2925	0
414	20230801	114800	40311385	2925	2925	2925	2925	1
415	20230801	114700	40308460	2920	2920	2920	2920	10
416	20230801	114600	40279260	2920	2920	2920	2920	0
417	20230801	114500	40279260	2920	2925	2925	2920	11
418	20230801	114400	40247135	2920	2920	2920	2920	6
419	20230801	114300	40229615	2925	2925	2925	2925	58
420	20230801	114200	40059965	2930	2930	2930	2930	0
421	20230801	114100	40059965	2930	2930	2930	2930	0
422	20230801	114000	40059965	2930	2930	2930	2930	10
423	20230801	113900	40030665	2930	2930	2930	2930	0
424	20230801	113800	40030665	2930	2930	2930	2930	0
425	20230801	113700	40030665	2930	2930	2930	2930	0
426	20230801	113600	40030665	2930	2930	2930	2930	2
427	20230801	113500	40024805	2930	2930	2930	2930	0
428	20230801	113400	40024805	2930	2930	2930	2930	0
429	20230801	113300	40024805	2930	2930	2930	2930	0
430	20230801	113200	40024805	2930	2930	2930	2930	26
431	20230801	113100	39948625	2930	2930	2930	2930	0
432	20230801	113000	39948625	2930	2930	2930	2930	0
433	20230801	112900	39948625	2930	2930	2930	2930	0
434	20230801	112800	39948625	2930	2930	2930	2930	0
435	20230801	112700	39948625	2930	2930	2930	2930	0
436	20230801	112600	39948625	2930	2930	2930	2930	0
437	20230801	112500	39948625	2930	2930	2930	2930	0
438	20230801	112400	39948625	2930	2930	2930	2930	0
439	20230801	112300	39948625	2930	2930	2930	2930	0
440	20230801	112200	39948625	2930	2930	2930	2930	1
441	20230801	112100	39945695	2925	2925	2925	2925	0
442	20230801	112000	39945695	2925	2925	2925	2925	515
443	20230801	111900	38439320	2925	2925	2925	2925	0
444	20230801	111800	38439320	2925	2925	2925	2925	0
445	20230801	111700	38439320	2925	2925	2925	2925	1103
446	20230801	111600	35213045	2930	2930	2930	2930	360
447	20230801	111500	34158245	2930	2930	2930	2930	0
448	20230801	111400	34158245	2930	2930	2930	2930	0
449	20230801	111300	34158245	2930	2930	2930	2930	0
450	20230801	111200	34158245	2930	2930	2930	2930	0
451	20230801	111100	34158245	2930	2930	2930	2930	0
452	20230801	111000	34158245	2930	2930	2930	2930	0
453	20230801	110900	34158245	2930	2930	2930	2930	0
454	20230801	110800	34158245	2930	2930	2930	2930	0
455	20230801	110700	34158245	2930	2930	2930	2930	0
456	20230801	110600	34158245	2930	2930	2930	2930	0
457	20230801	110500	34158245	2930	2930	2930	2930	0
458	20230801	110400	34158245	2930	2930	2930	2930	0
459	20230801	110300	34158245	2930	2930	2930	2930	0
460	20230801	110200	34158245	2930	2930	2930	2930	0
461	20230801	110100	34158245	2930	2930	2930	2930	0
462	20230801	110000	34158245	2930	2930	2930	2930	0
463	20230801	105900	34158245	2930	2930	2930	2930	0
464	20230801	105800	34158245	2930	2930	2930	2930	0
465	20230801	105700	34158245	2930	2930	2930	2930	0
466	20230801	105600	34158245	2930	2930	2930	2930	0
467	20230801	105500	34158245	2930	2930	2930	2930	0
468	20230801	105400	34158245	2930	2930	2930	2930	0
469	20230801	105300	34158245	2930	2930	2930	2930	400
470	20230801	105200	32986245	2930	2930	2930	2930	121
471	20230801	105100	32631715	2930	2930	2930	2930	0
472	20230801	105000	32631715	2930	2930	2930	2930	0
473	20230801	104900	32631715	2930	2930	2930	2930	0
474	20230801	104800	32631715	2930	2930	2930	2930	0
475	20230801	104700	32631715	2930	2930	2930	2930	0
476	20230801	104600	32631715	2930	2930	2930	2930	0
477	20230801	104500	32631715	2930	2930	2930	2930	353
478	20230801	104400	31597425	2935	2935	2935	2935	0
479	20230801	104300	31597425	2935	2935	2935	2935	0
480	20230801	104200	31597425	2935	2935	2935	2935	0
481	20230801	104100	31597425	2935	2935	2935	2935	0
482	20230801	104000	31597425	2935	2935	2935	2935	0
483	20230801	103900	31597425	2935	2935	2935	2935	0
484	20230801	103800	31597425	2935	2935	2935	2935	0
485	20230801	103700	31597425	2935	2935	2935	2935	0
486	20230801	103600	31597425	2935	2935	2935	2935	1
487	20230801	103500	31594490	2925	2925	2925	2925	170
488	20230801	103400	31097240	2930	2930	2930	2930	0
489	20230801	103300	31097240	2930	2930	2930	2930	0
490	20230801	103200	31097240	2930	2930	2930	2930	372
491	20230801	103100	30007280	2930	2930	2930	2930	1
492	20230801	103000	30004350	2935	2935	2935	2935	0
493	20230801	102900	30004350	2935	2935	2935	2935	10
494	20230801	102800	29975000	2935	2935	2935	2935	0
495	20230801	102700	29975000	2935	2935	2935	2935	0
496	20230801	102600	29975000	2935	2935	2935	2935	0
497	20230801	102500	29975000	2935	2930	2935	2930	1715
498	20230801	102400	24950000	2930	2930	2930	2930	0
499	20230801	102300	24950000	2930	2930	2930	2930	0
500	20230801	102200	24950000	2930	2930	2930	2930	0
501	20230801	102100	24950000	2930	2930	2930	2930	0
502	20230801	102000	24950000	2930	2930	2930	2930	30
503	20230801	101900	24862100	2930	2930	2930	2930	1
504	20230801	101800	24859170	2925	2925	2925	2925	369
505	20230801	101700	23779845	2925	2925	2925	2925	0
506	20230801	101600	23779845	2925	2925	2925	2925	0
507	20230801	101500	23779845	2925	2925	2925	2925	0
508	20230801	101400	23779845	2925	2920	2925	2920	5
509	20230801	101300	23765225	2925	2925	2925	2925	0
510	20230801	101200	23765225	2925	2925	2925	2925	301
511	20230801	101100	22884800	2925	2925	2925	2925	10
512	20230801	101000	22855550	2925	2925	2925	2925	0
513	20230801	100900	22855550	2925	2925	2925	2925	0
514	20230801	100800	22855550	2925	2925	2925	2925	0
515	20230801	100700	22855550	2925	2925	2925	2925	10
516	20230801	100600	22826300	2925	2930	2930	2925	91
517	20230801	100500	22560120	2930	2930	2930	2930	0
518	20230801	100400	22560120	2930	2930	2930	2930	1
519	20230801	100300	22557190	2935	2935	2935	2935	2
520	20230801	100200	22551320	2935	2935	2935	2935	1
521	20230801	100100	22548385	2930	2930	2930	2930	0
522	20230801	100000	22548385	2930	2930	2930	2930	0
523	20230801	095900	22548385	2930	2930	2930	2930	0
524	20230801	095800	22548385	2930	2930	2930	2930	0
525	20230801	095700	22548385	2930	2930	2930	2930	0
526	20230801	095600	22548385	2930	2930	2930	2930	0
527	20230801	095500	22548385	2930	2930	2930	2930	1
528	20230801	095400	22545455	2930	2930	2930	2930	2
529	20230801	095300	22539595	2930	2930	2930	2930	0
530	20230801	095200	22539595	2930	2930	2930	2930	2
531	20230801	095100	22533735	2930	2930	2930	2930	0
532	20230801	095000	22533735	2930	2930	2930	2930	10
533	20230801	094900	22504435	2940	2940	2940	2940	50
534	20230801	094800	22357435	2940	2940	2940	2940	1
535	20230801	094700	22354495	2935	2935	2935	2935	443
536	20230801	094600	21054290	2935	2935	2935	2935	1
537	20230801	094500	21051355	2930	2930	2930	2930	0
538	20230801	094400	21051355	2930	2930	2930	2930	2
539	20230801	094300	21045495	2930	2930	2930	2930	0
540	20230801	094200	21045495	2930	2925	2930	2925	45
541	20230801	094100	20913745	2930	2930	2930	2930	75
542	20230801	094000	20693995	2935	2935	2935	2935	0
543	20230801	093900	20693995	2935	2935	2935	2935	1054
544	20230801	093800	17600505	2930	2930	2930	2930	0
545	20230801	093700	17600505	2930	2930	2930	2930	435
546	20230801	093600	16325955	2930	2930	2930	2930	0
547	20230801	093500	16325955	2930	2930	2930	2930	199
548	20230801	093400	15742885	2930	2930	2930	2930	0
549	20230801	093300	15742885	2930	2930	2930	2930	0
550	20230801	093200	15742885	2930	2930	2930	2930	1
551	20230801	093100	15739955	2930	2930	2930	2930	0
552	20230801	093000	15739955	2930	2930	2930	2930	44
553	20230801	092900	15611035	2930	2930	2930	2930	0
554	20230801	092800	15611035	2930	2930	2930	2930	44
555	20230801	092700	15482115	2930	2930	2930	2930	0
556	20230801	092600	15482115	2930	2930	2930	2930	0
557	20230801	092500	15482115	2930	2930	2930	2930	0
558	20230801	092400	15482115	2930	2930	2930	2930	9
559	20230801	092300	15455745	2930	2930	2930	2930	176
560	20230801	092200	14940065	2920	2930	2930	2920	2983
561	20230801	092100	6229580	2930	2930	2930	2930	102
562	20230801	092000	5930720	2930	2930	2930	2930	2
563	20230801	091900	5924860	2920	2920	2920	2920	0
564	20230801	091800	5924860	2920	2930	2930	2920	21
565	20230801	091700	5863530	2925	2925	2925	2925	0
566	20230801	091600	5863530	2925	2925	2925	2925	0
567	20230801	091500	5863530	2925	2925	2925	2925	0
568	20230801	091400	5863530	2925	2925	2925	2925	500
569	20230801	091300	4401030	2930	2930	2930	2930	0
570	20230801	091200	4401030	2930	2925	2930	2925	780
571	20230801	091100	2117030	2920	2920	2920	2920	0
572	20230801	091000	2117030	2920	2920	2920	2920	0
573	20230801	090900	2117030	2920	2920	2920	2920	0
574	20230801	090800	2117030	2920	2920	2920	2920	0
575	20230801	090700	2117030	2920	2920	2920	2920	1
576	20230801	090600	2114110	2930	2930	2930	2930	0
577	20230801	090500	2114110	2930	2930	2930	2930	0
578	20230801	090400	2114110	2930	2930	2930	2930	1
579	20230801	090300	2111180	2930	2930	2930	2930	1
580	20230801	090200	2108250	2920	2920	2920	2920	0
581	20230801	090100	2108250	2920	2920	2920	2920	0
582	20230801	090000	2108250	2920	2920	2925	2920	722