KissMeData/338100/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203800	50446475	4165	4175	4175	4165	120
3	20230803	203700	50446475	4165	4165	4165	4165	0
4	20230803	203600	50446475	4165	4165	4165	4165	0
5	20230803	203500	50446475	4165	4165	4165	4165	0
6	20230803	203400	50446475	4165	4165	4165	4165	0
7	20230803	203300	50446475	4165	4165	4165	4165	0
8	20230803	203200	50446475	4165	4165	4165	4165	0
9	20230803	203100	50446475	4165	4165	4165	4165	0
10	20230803	203000	50446475	4165	4165	4165	4165	0
11	20230803	202900	50446475	4165	4165	4165	4165	0
12	20230803	202800	50446475	4165	4165	4165	4165	0
13	20230803	202700	50446475	4165	4165	4165	4165	0
14	20230803	202600	50446475	4165	4165	4165	4165	0
15	20230803	202500	50446475	4165	4165	4165	4165	0
16	20230803	202400	50446475	4165	4165	4165	4165	0
17	20230803	202300	50446475	4165	4165	4165	4165	0
18	20230803	202200	50446475	4165	4165	4165	4165	0
19	20230803	202100	50446475	4165	4165	4165	4165	0
20	20230803	202000	50446475	4165	4165	4165	4165	0
21	20230803	201900	50446475	4165	4165	4165	4165	0
22	20230803	201800	50446475	4165	4165	4165	4165	0
23	20230803	201700	50446475	4165	4165	4165	4165	0
24	20230803	201600	50446475	4165	4165	4165	4165	0
25	20230803	201500	50446475	4165	4165	4165	4165	0
26	20230803	201400	50446475	4165	4165	4165	4165	0
27	20230803	201300	50446475	4165	4165	4165	4165	0
28	20230803	201200	50446475	4165	4165	4165	4165	0
29	20230803	201100	50446475	4165	4165	4165	4165	0
30	20230803	201000	50446475	4165	4165	4165	4165	0
31	20230803	200900	50446475	4165	4165	4165	4165	0
32	20230803	200800	50446475	4165	4175	4175	4165	120
33	20230803	200700	50446475	4165	4165	4165	4165	0
34	20230803	200600	50446475	4165	4165	4165	4165	0
35	20230803	200500	50446475	4165	4165	4165	4165	0
36	20230803	200400	50446475	4165	4165	4165	4165	0
37	20230803	200300	50446475	4165	4165	4165	4165	0
38	20230803	200200	50446475	4165	4165	4165	4165	0
39	20230803	200100	50446475	4165	4165	4165	4165	0
40	20230803	200000	50446475	4165	4165	4165	4165	0
41	20230803	195900	50446475	4165	4165	4165	4165	0
42	20230803	195800	50446475	4165	4165	4165	4165	0
43	20230803	195700	50446475	4165	4165	4165	4165	0
44	20230803	195600	50446475	4165	4165	4165	4165	0
45	20230803	195500	50446475	4165	4165	4165	4165	0
46	20230803	195400	50446475	4165	4165	4165	4165	0
47	20230803	195300	50446475	4165	4165	4165	4165	0
48	20230803	195200	50446475	4165	4165	4165	4165	0
49	20230803	195100	50446475	4165	4165	4165	4165	0
50	20230803	195000	50446475	4165	4165	4165	4165	0
51	20230803	194900	50446475	4165	4165	4165	4165	0
52	20230803	194800	50446475	4165	4165	4165	4165	0
53	20230803	194700	50446475	4165	4165	4165	4165	0
54	20230803	194600	50446475	4165	4165	4165	4165	0
55	20230803	194500	50446475	4165	4165	4165	4165	0
56	20230803	194400	50446475	4165	4165	4165	4165	0
57	20230803	194300	50446475	4165	4165	4165	4165	0
58	20230803	194200	50446475	4165	4165	4165	4165	0
59	20230803	194100	50446475	4165	4165	4165	4165	0
60	20230803	194000	50446475	4165	4165	4165	4165	0
61	20230803	193900	50446475	4165	4165	4165	4165	0
62	20230803	193800	50446475	4165	4175	4175	4165	120
63	20230803	193700	50446475	4165	4165	4165	4165	0
64	20230803	193600	50446475	4165	4165	4165	4165	0
65	20230803	193500	50446475	4165	4165	4165	4165	0
66	20230803	193400	50446475	4165	4165	4165	4165	0
67	20230803	193300	50446475	4165	4165	4165	4165	0
68	20230803	193200	50446475	4165	4165	4165	4165	0
69	20230803	193100	50446475	4165	4165	4165	4165	0
70	20230803	193000	50446475	4165	4165	4165	4165	0
71	20230803	192900	50446475	4165	4165	4165	4165	0
72	20230803	192800	50446475	4165	4165	4165	4165	0
73	20230803	192700	50446475	4165	4165	4165	4165	0
74	20230803	192600	50446475	4165	4165	4165	4165	0
75	20230803	192500	50446475	4165	4165	4165	4165	0
76	20230803	192400	50446475	4165	4165	4165	4165	0
77	20230803	192300	50446475	4165	4165	4165	4165	0
78	20230803	192200	50446475	4165	4165	4165	4165	0
79	20230803	192100	50446475	4165	4165	4165	4165	0
80	20230803	192000	50446475	4165	4165	4165	4165	0
81	20230803	191900	50446475	4165	4165	4165	4165	0
82	20230803	191800	50446475	4165	4165	4165	4165	0
83	20230803	191700	50446475	4165	4165	4165	4165	0
84	20230803	191600	50446475	4165	4165	4165	4165	0
85	20230803	191500	50446475	4165	4165	4165	4165	0
86	20230803	191400	50446475	4165	4165	4165	4165	0
87	20230803	191300	50446475	4165	4165	4165	4165	0
88	20230803	191200	50446475	4165	4165	4165	4165	0
89	20230803	191100	50446475	4165	4165	4165	4165	0
90	20230803	191000	50446475	4165	4165	4165	4165	0
91	20230803	190900	50446475	4165	4165	4165	4165	0
92	20230803	190800	50446475	4165	4175	4175	4165	120
93	20230803	190700	50446475	4165	4165	4165	4165	0
94	20230803	190600	50446475	4165	4165	4165	4165	0
95	20230803	190500	50446475	4165	4165	4165	4165	0
96	20230803	190400	50446475	4165	4165	4165	4165	0
97	20230803	190300	50446475	4165	4165	4165	4165	0
98	20230803	190200	50446475	4165	4165	4165	4165	0
99	20230803	190100	50446475	4165	4165	4165	4165	0
100	20230803	190000	50446475	4165	4165	4165	4165	0
101	20230803	185900	50446475	4165	4165	4165	4165	0
102	20230803	185800	50446475	4165	4165	4165	4165	0
103	20230803	185700	50446475	4165	4165	4165	4165	0
104	20230803	185600	50446475	4165	4165	4165	4165	0
105	20230803	185500	50446475	4165	4165	4165	4165	0
106	20230803	185400	50446475	4165	4165	4165	4165	0
107	20230803	185300	50446475	4165	4165	4165	4165	0
108	20230803	185200	50446475	4165	4165	4165	4165	0
109	20230803	185100	50446475	4165	4165	4165	4165	0
110	20230803	185000	50446475	4165	4165	4165	4165	0
111	20230803	184900	50446475	4165	4165	4165	4165	0
112	20230803	184800	50446475	4165	4165	4165	4165	0
113	20230803	184700	50446475	4165	4165	4165	4165	0
114	20230803	184600	50446475	4165	4165	4165	4165	0
115	20230803	184500	50446475	4165	4165	4165	4165	0
116	20230803	184400	50446475	4165	4165	4165	4165	0
117	20230803	184300	50446475	4165	4165	4165	4165	0
118	20230803	184200	50446475	4165	4165	4165	4165	0
119	20230803	184100	50446475	4165	4165	4165	4165	0
120	20230803	184000	50446475	4165	4165	4165	4165	0
121	20230803	183900	50446475	4165	4165	4165	4165	0
122	20230803	183800	50446475	4165	4175	4175	4165	120
123	20230803	183700	50446475	4165	4165	4165	4165	0
124	20230803	183600	50446475	4165	4165	4165	4165	0
125	20230803	183500	50446475	4165	4165	4165	4165	0
126	20230803	183400	50446475	4165	4165	4165	4165	0
127	20230803	183300	50446475	4165	4165	4165	4165	0
128	20230803	183200	50446475	4165	4165	4165	4165	0
129	20230803	183100	50446475	4165	4165	4165	4165	0
130	20230803	183000	50446475	4165	4165	4165	4165	0
131	20230803	182900	50446475	4165	4165	4165	4165	0
132	20230803	182800	50446475	4165	4165	4165	4165	0
133	20230803	182700	50446475	4165	4165	4165	4165	0
134	20230803	182600	50446475	4165	4165	4165	4165	0
135	20230803	182500	50446475	4165	4165	4165	4165	0
136	20230803	182400	50446475	4165	4165	4165	4165	0
137	20230803	182300	50446475	4165	4165	4165	4165	0
138	20230803	182200	50446475	4165	4165	4165	4165	0
139	20230803	182100	50446475	4165	4165	4165	4165	0
140	20230803	182000	50446475	4165	4165	4165	4165	0
141	20230803	181900	50446475	4165	4165	4165	4165	0
142	20230803	181800	50446475	4165	4165	4165	4165	0
143	20230803	181700	50446475	4165	4165	4165	4165	0
144	20230803	181600	50446475	4165	4165	4165	4165	0
145	20230803	181500	50446475	4165	4165	4165	4165	0
146	20230803	181400	50446475	4165	4165	4165	4165	0
147	20230803	181300	50446475	4165	4165	4165	4165	0
148	20230803	181200	50446475	4165	4165	4165	4165	0
149	20230803	181100	50446475	4165	4165	4165	4165	0
150	20230803	181000	50446475	4165	4165	4165	4165	0
151	20230803	180900	50446475	4165	4165	4165	4165	0
152	20230803	180800	50446475	4165	4175	4175	4165	120
153	20230803	180700	50446475	4165	4165	4165	4165	0
154	20230803	180600	50446475	4165	4165	4165	4165	0
155	20230803	180500	50446475	4165	4165	4165	4165	0
156	20230803	180400	50446475	4165	4165	4165	4165	0
157	20230803	180300	50446475	4165	4165	4165	4165	0
158	20230803	180200	50446475	4165	4165	4165	4165	0
159	20230803	180100	50446475	4165	4165	4165	4165	0
160	20230803	180000	50446475	4165	4165	4165	4165	0
161	20230803	175900	50446475	4165	4165	4165	4165	0
162	20230803	175800	50446475	4165	4165	4165	4165	0
163	20230803	175700	50446475	4165	4165	4165	4165	0
164	20230803	175600	50446475	4165	4165	4165	4165	0
165	20230803	175500	50446475	4165	4165	4165	4165	0
166	20230803	175400	50446475	4165	4165	4165	4165	0
167	20230803	175300	50446475	4165	4165	4165	4165	0
168	20230803	175200	50446475	4165	4165	4165	4165	0
169	20230803	175100	50446475	4165	4165	4165	4165	0
170	20230803	175000	50446475	4165	4165	4165	4165	0
171	20230803	174900	50446475	4165	4165	4165	4165	0
172	20230803	174800	50446475	4165	4165	4165	4165	0
173	20230803	174700	50446475	4165	4165	4165	4165	0
174	20230803	174600	50446475	4165	4165	4165	4165	0
175	20230803	174500	50446475	4165	4165	4165	4165	0
176	20230803	174400	50446475	4165	4165	4165	4165	0
177	20230803	174300	50446475	4165	4165	4165	4165	0
178	20230803	174200	50446475	4165	4165	4165	4165	0
179	20230803	174100	50446475	4165	4165	4165	4165	0
180	20230803	174000	50446475	4165	4165	4165	4165	0
181	20230803	173900	50446475	4165	4165	4165	4165	0
182	20230803	173800	50446475	4165	4175	4175	4165	120
183	20230803	173700	50446475	4165	4165	4165	4165	0
184	20230803	173600	50446475	4165	4165	4165	4165	0
185	20230803	173500	50446475	4165	4165	4165	4165	0
186	20230803	173400	50446475	4165	4165	4165	4165	0
187	20230803	173300	50446475	4165	4165	4165	4165	0
188	20230803	173200	50446475	4165	4165	4165	4165	0
189	20230803	173100	50446475	4165	4165	4165	4165	0
190	20230803	173000	50446475	4165	4165	4165	4165	0
191	20230803	172900	50446475	4165	4165	4165	4165	0
192	20230803	172800	50446475	4165	4165	4165	4165	0
193	20230803	172700	50446475	4165	4165	4165	4165	0
194	20230803	172600	50446475	4165	4165	4165	4165	0
195	20230803	172500	50446475	4165	4165	4165	4165	0
196	20230803	172400	50446475	4165	4165	4165	4165	0
197	20230803	172300	50446475	4165	4165	4165	4165	0
198	20230803	172200	50446475	4165	4165	4165	4165	0
199	20230803	172100	50446475	4165	4165	4165	4165	0
200	20230803	172000	50446475	4165	4165	4165	4165	0
201	20230803	171900	50446475	4165	4165	4165	4165	0
202	20230803	171800	50446475	4165	4165	4165	4165	0
203	20230803	171700	50446475	4165	4165	4165	4165	0
204	20230803	171600	50446475	4165	4165	4165	4165	0
205	20230803	171500	50446475	4165	4165	4165	4165	0
206	20230803	171400	50446475	4165	4165	4165	4165	0
207	20230803	171300	50446475	4165	4165	4165	4165	0
208	20230803	171200	50446475	4165	4165	4165	4165	0
209	20230803	171100	50446475	4165	4165	4165	4165	0
210	20230803	171000	50446475	4165	4165	4165	4165	0
211	20230803	170900	50446475	4165	4165	4165	4165	0
212	20230803	170800	50446475	4165	4175	4175	4165	120
213	20230803	170700	50446475	4165	4165	4165	4165	0
214	20230803	170600	50446475	4165	4165	4165	4165	0
215	20230803	170500	50446475	4165	4165	4165	4165	0
216	20230803	170400	50446475	4165	4165	4165	4165	0
217	20230803	170300	50446475	4165	4165	4165	4165	0
218	20230803	170200	50446475	4165	4165	4165	4165	0
219	20230803	170100	50446475	4165	4165	4165	4165	0
220	20230803	170000	50446475	4165	4165	4165	4165	0
221	20230803	165900	50446475	4165	4165	4165	4165	0
222	20230803	165800	50446475	4165	4165	4165	4165	0
223	20230803	165700	50446475	4165	4165	4165	4165	0
224	20230803	165600	50446475	4165	4165	4165	4165	0
225	20230803	165500	50446475	4165	4165	4165	4165	0
226	20230803	165400	50446475	4165	4165	4165	4165	0
227	20230803	165300	50446475	4165	4165	4165	4165	0
228	20230803	165200	50446475	4165	4165	4165	4165	0
229	20230803	165100	50446475	4165	4165	4165	4165	0
230	20230803	165000	50446475	4165	4165	4165	4165	0
231	20230803	164900	50446475	4165	4165	4165	4165	0
232	20230803	164800	50446475	4165	4165	4165	4165	0
233	20230803	164700	50446475	4165	4165	4165	4165	0
234	20230803	164600	50446475	4165	4165	4165	4165	0
235	20230803	164500	50446475	4165	4165	4165	4165	0
236	20230803	164400	50446475	4165	4165	4165	4165	0
237	20230803	164300	50446475	4165	4165	4165	4165	0
238	20230803	164200	50446475	4165	4165	4165	4165	0
239	20230803	164100	50446475	4165	4165	4165	4165	0
240	20230803	164000	50446475	4165	4165	4165	4165	0
241	20230803	163900	50446475	4165	4165	4165	4165	0
242	20230803	163800	50446475	4165	4175	4175	4165	120
243	20230803	163700	50446475	4165	4165	4165	4165	0
244	20230803	163600	50446475	4165	4165	4165	4165	0
245	20230803	163500	50446475	4165	4165	4165	4165	0
246	20230803	163400	50446475	4165	4165	4165	4165	0
247	20230803	163300	50446475	4165	4165	4165	4165	0
248	20230803	163200	50446475	4165	4165	4165	4165	0
249	20230803	163100	50446475	4165	4165	4165	4165	0
250	20230803	163000	50446475	4165	4165	4165	4165	0
251	20230803	162900	50446475	4165	4165	4165	4165	0
252	20230803	162800	50446475	4165	4165	4165	4165	0
253	20230803	162700	50446475	4165	4165	4165	4165	0
254	20230803	162600	50446475	4165	4165	4165	4165	0
255	20230803	162500	50446475	4165	4165	4165	4165	0
256	20230803	162400	50446475	4165	4165	4165	4165	0
257	20230803	162300	50446475	4165	4165	4165	4165	0
258	20230803	162200	50446475	4165	4165	4165	4165	0
259	20230803	162100	50446475	4165	4165	4165	4165	0
260	20230803	162000	50446475	4165	4165	4165	4165	0
261	20230803	161900	50446475	4165	4165	4165	4165	0
262	20230803	161800	50446475	4165	4165	4165	4165	0
263	20230803	161700	50446475	4165	4165	4165	4165	0
264	20230803	161600	50446475	4165	4165	4165	4165	0
265	20230803	161500	50446475	4165	4165	4165	4165	0
266	20230803	161400	50446475	4165	4165	4165	4165	0
267	20230803	161300	50446475	4165	4165	4165	4165	0
268	20230803	161200	50446475	4165	4165	4165	4165	0
269	20230803	161100	50446475	4165	4165	4165	4165	0
270	20230803	161000	50446475	4165	4165	4165	4165	0
271	20230803	160900	50446475	4165	4165	4165	4165	0
272	20230803	160800	50446475	4165	4175	4175	4165	120
273	20230803	160700	50446475	4165	4165	4165	4165	0
274	20230803	160600	50446475	4165	4165	4165	4165	0
275	20230803	160500	50446475	4165	4165	4165	4165	0
276	20230803	160400	50446475	4165	4165	4165	4165	0
277	20230803	160300	50446475	4165	4165	4165	4165	0
278	20230803	160200	50446475	4165	4165	4165	4165	0
279	20230803	160100	50446475	4165	4165	4165	4165	0
280	20230803	160000	50446475	4165	4165	4165	4165	0
281	20230803	155900	50446475	4165	4165	4165	4165	0
282	20230803	155800	50446475	4165	4165	4165	4165	0
283	20230803	155700	50446475	4165	4165	4165	4165	0
284	20230803	155600	50446475	4165	4165	4165	4165	0
285	20230803	155500	50446475	4165	4165	4165	4165	0
286	20230803	155400	50446475	4165	4165	4165	4165	0
287	20230803	155300	50446475	4165	4165	4165	4165	0
288	20230803	155200	50446475	4165	4165	4165	4165	0
289	20230803	155100	50446475	4165	4165	4165	4165	0
290	20230803	155000	50446475	4165	4165	4165	4165	0
291	20230803	154900	50446475	4165	4165	4165	4165	0
292	20230803	154800	50446475	4165	4165	4165	4165	0
293	20230803	154700	50446475	4165	4165	4165	4165	0
294	20230803	154600	50446475	4165	4165	4165	4165	0
295	20230803	154500	50446475	4165	4165	4165	4165	0
296	20230803	154400	50446475	4165	4165	4165	4165	0
297	20230803	154300	50446475	4165	4165	4165	4165	0
298	20230803	154200	50446475	4165	4165	4165	4165	0
299	20230803	154100	50446475	4165	4165	4165	4165	0
300	20230803	154000	50446475	4165	4165	4165	4165	0
301	20230803	153900	50446475	4165	4165	4165	4165	0
302	20230803	153800	50446475	4165	4175	4175	4165	120
303	20230803	153700	50446475	4165	4165	4165	4165	0
304	20230803	153600	50446475	4165	4165	4165	4165	0
305	20230803	153500	50446475	4165	4165	4165	4165	0
306	20230803	153400	50446475	4165	4165	4165	4165	0
307	20230803	153300	50446475	4165	4165	4165	4165	0
308	20230803	153200	50446475	4165	4165	4165	4165	0
309	20230803	153100	50446475	4165	4165	4165	4165	0
310	20230803	153000	50446475	4165	4165	4165	4165	0
311	20230803	152900	50446475	4165	4165	4165	4165	0
312	20230803	152800	50446475	4165	4165	4165	4165	0
313	20230803	152700	50446475	4165	4165	4165	4165	0
314	20230803	152600	50446475	4165	4165	4165	4165	0
315	20230803	152500	50446475	4165	4165	4165	4165	0
316	20230803	152400	50446475	4165	4165	4165	4165	0
317	20230803	152300	50446475	4165	4165	4165	4165	0
318	20230803	152200	50446475	4165	4165	4165	4165	0
319	20230803	152100	50446475	4165	4165	4165	4165	0
320	20230803	152000	50446475	4165	4165	4165	4165	0
321	20230803	151900	50446475	4165	4165	4165	4165	0
322	20230803	151800	50446475	4165	4175	4175	4165	120
323	20230803	151700	49946035	4190	4190	4190	4190	0
324	20230803	151600	49946035	4190	4190	4190	4190	370
325	20230803	151500	48395735	4185	4185	4185	4185	0
326	20230803	151400	48395735	4185	4185	4185	4185	30
327	20230803	151300	48270185	4190	4190	4190	4190	0
328	20230803	151200	48270185	4190	4190	4190	4190	70
329	20230803	151100	47976885	4185	4185	4185	4185	0
330	20230803	151000	47976885	4185	4185	4185	4185	30
331	20230803	150900	47851335	4190	4190	4190	4190	0
332	20230803	150800	47851335	4190	4190	4190	4190	74
333	20230803	150700	47541275	4185	4185	4185	4185	0
334	20230803	150600	47541275	4185	4185	4185	4185	26
335	20230803	150500	47432465	4190	4190	4190	4190	0
336	20230803	150400	47432465	4190	4190	4190	4190	84
337	20230803	150300	47080505	4185	4185	4185	4185	4
338	20230803	150200	47063765	4185	4185	4185	4185	0
339	20230803	150100	47063765	4185	4185	4185	4185	0
340	20230803	150000	47063765	4185	4185	4185	4185	0
341	20230803	145900	47063765	4185	4185	4185	4185	12
342	20230803	145800	47013545	4190	4190	4190	4190	0
343	20230803	145700	47013545	4190	4190	4190	4190	22
344	20230803	145600	46921365	4185	4185	4185	4185	0
345	20230803	145500	46921365	4185	4185	4185	4185	18
346	20230803	145400	46846035	4185	4185	4185	4185	0
347	20230803	145300	46846035	4185	4185	4185	4185	0
348	20230803	145200	46846035	4185	4185	4185	4185	0
349	20230803	145100	46846035	4185	4185	4185	4185	60
350	20230803	145000	46594935	4190	4190	4190	4190	173
351	20230803	144900	45870065	4185	4185	4185	4185	0
352	20230803	144800	45870065	4185	4185	4185	4185	30
353	20230803	144700	45744515	4190	4190	4190	4190	0
354	20230803	144600	45744515	4190	4190	4190	4190	37
355	20230803	144500	45589485	4185	4185	4185	4185	0
356	20230803	144400	45589485	4185	4185	4185	4185	63
357	20230803	144300	45325830	4190	4190	4190	4190	0
358	20230803	144200	45325830	4190	4190	4190	4190	179
359	20230803	144100	44575820	4190	4190	4190	4190	10
360	20230803	144000	44533920	4185	4185	4185	4185	21
361	20230803	143900	44446035	4190	4190	4190	4190	67
362	20230803	143800	44165305	4185	4185	4185	4185	0
363	20230803	143700	44165305	4185	4185	4185	4185	3
364	20230803	143600	44152750	4185	4185	4185	4185	0
365	20230803	143500	44152750	4185	4185	4185	4185	0
366	20230803	143400	44152750	4185	4185	4185	4185	0
367	20230803	143300	44152750	4185	4185	4185	4185	8
368	20230803	143200	44119270	4185	4185	4185	4185	0
369	20230803	143100	44119270	4185	4185	4185	4185	0
370	20230803	143000	44119270	4185	4185	4185	4185	0
371	20230803	142900	44119270	4185	4185	4185	4185	27
372	20230803	142800	44006275	4185	4185	4185	4185	0
373	20230803	142700	44006275	4185	4185	4185	4185	0
374	20230803	142600	44006275	4185	4185	4185	4185	0
375	20230803	142500	44006275	4185	4185	4185	4185	95
376	20230803	142400	43608700	4185	4185	4185	4185	0
377	20230803	142300	43608700	4185	4185	4185	4185	270
378	20230803	142200	42478750	4185	4185	4185	4185	30
379	20230803	142100	42353200	4190	4190	4190	4190	0
380	20230803	142000	42353200	4190	4190	4190	4190	68
381	20230803	141900	42068280	4185	4185	4185	4185	0
382	20230803	141800	42068280	4185	4185	4185	4185	32
383	20230803	141700	41934360	4190	4190	4190	4190	72
384	20230803	141600	41632680	4185	4185	4185	4185	0
385	20230803	141500	41632680	4185	4185	4185	4185	0
386	20230803	141400	41632680	4185	4190	4190	4185	44
387	20230803	141300	41448485	4190	4190	4190	4190	71
388	20230803	141200	41150995	4185	4185	4185	4185	0
389	20230803	141100	41150995	4185	4185	4185	4185	29
390	20230803	141000	41029630	4190	4190	4190	4190	0
391	20230803	140900	41029630	4190	4190	4190	4190	70
392	20230803	140800	40736330	4185	4185	4185	4185	0
393	20230803	140700	40736330	4185	4185	4185	4185	25
394	20230803	140600	40631705	4185	4185	4185	4185	0
395	20230803	140500	40631705	4185	4185	4185	4185	0
396	20230803	140400	40631705	4185	4185	4185	4185	0
397	20230803	140300	40631705	4185	4185	4185	4185	204
398	20230803	140200	39777965	4190	4190	4190	4190	100
399	20230803	140100	39358965	4185	4185	4185	4185	0
400	20230803	140000	39358965	4185	4185	4185	4185	0
401	20230803	135900	39358965	4185	4185	4185	4185	63
402	20230803	135800	39095310	4190	4190	4190	4190	180
403	20230803	135700	38341110	4185	4185	4185	4185	0
404	20230803	135600	38341110	4185	4185	4185	4185	30
405	20230803	135500	38215560	4190	4190	4190	4190	0
406	20230803	135400	38215560	4190	4190	4190	4190	100
407	20230803	135300	37796560	4185	4185	4185	4185	0
408	20230803	135200	37796560	4185	4185	4185	4185	2
409	20230803	135100	37788190	4185	4185	4185	4185	6
410	20230803	135000	37763080	4175	4175	4175	4175	0
411	20230803	134900	37763080	4175	4175	4175	4175	0
412	20230803	134800	37763080	4175	4175	4175	4175	0
413	20230803	134700	37763080	4175	4175	4175	4175	10
414	20230803	134600	37721330	4170	4170	4170	4170	0
415	20230803	134500	37721330	4170	4170	4170	4170	10
416	20230803	134400	37679630	4175	4175	4175	4175	0
417	20230803	134300	37679630	4175	4175	4175	4175	29
418	20230803	134200	37558555	4170	4170	4170	4170	0
419	20230803	134100	37558555	4170	4170	4170	4170	3
420	20230803	134000	37546045	4170	4170	4170	4170	0
421	20230803	133900	37546045	4170	4170	4170	4170	0
422	20230803	133800	37546045	4170	4170	4170	4170	0
423	20230803	133700	37546045	4170	4170	4170	4170	10
424	20230803	133600	37504345	4170	4170	4170	4170	0
425	20230803	133500	37504345	4170	4170	4170	4170	0
426	20230803	133400	37504345	4170	4170	4170	4170	0
427	20230803	133300	37504345	4170	4170	4170	4170	34
428	20230803	133200	37362565	4170	4170	4170	4170	24
429	20230803	133100	37262485	4170	4170	4170	4170	0
430	20230803	133000	37262485	4170	4170	4170	4170	9
431	20230803	132900	37224955	4175	4175	4175	4175	100
432	20230803	132800	36807455	4175	4175	4175	4175	0
433	20230803	132700	36807455	4175	4175	4175	4175	0
434	20230803	132600	36807455	4175	4175	4175	4175	11
435	20230803	132500	36761530	4180	4180	4180	4180	100
436	20230803	132400	36343530	4185	4185	4185	4185	0
437	20230803	132300	36343530	4185	4185	4185	4185	0
438	20230803	132200	36343530	4185	4185	4185	4185	0
439	20230803	132100	36343530	4185	4185	4185	4185	381
440	20230803	132000	34749045	4185	4185	4185	4185	0
441	20230803	131900	34749045	4185	4185	4185	4185	30
442	20230803	131800	34623495	4190	4190	4190	4190	70
443	20230803	131700	34330195	4185	4185	4185	4185	0
444	20230803	131600	34330195	4185	4185	4185	4185	0
445	20230803	131500	34330195	4185	4185	4185	4185	30
446	20230803	131400	34204645	4190	4190	4190	4190	70
447	20230803	131300	33911345	4185	4185	4185	4185	0
448	20230803	131200	33911345	4185	4185	4185	4185	0
449	20230803	131100	33911345	4185	4190	4190	4185	31
450	20230803	131000	33781605	4190	4190	4190	4190	80
451	20230803	130900	33446405	4185	4185	4185	4185	0
452	20230803	130800	33446405	4185	4185	4185	4185	0
453	20230803	130700	33446405	4185	4190	4190	4185	42
454	20230803	130600	33270525	4185	4185	4185	4185	0
455	20230803	130500	33270525	4185	4185	4185	4185	0
456	20230803	130400	33270525	4185	4185	4185	4185	46
457	20230803	130300	33078015	4190	4190	4190	4190	100
458	20230803	130200	32659015	4185	4185	4185	4185	0
459	20230803	130100	32659015	4185	4185	4185	4185	0
460	20230803	130000	32659015	4185	4185	4185	4185	53
461	20230803	125900	32437210	4190	4190	4190	4190	130
462	20230803	125800	31892510	4185	4185	4185	4185	0
463	20230803	125700	31892510	4185	4185	4185	4185	0
464	20230803	125600	31892510	4185	4190	4190	4185	193
465	20230803	125500	31084070	4185	4185	4185	4185	0
466	20230803	125400	31084070	4185	4185	4185	4185	0
467	20230803	125300	31084070	4185	4185	4185	4185	8
468	20230803	125200	31050590	4185	4185	4185	4185	25
469	20230803	125100	30945965	4180	4180	4180	4180	0
470	20230803	125000	30945965	4180	4180	4180	4180	0
471	20230803	124900	30945965	4180	4180	4180	4180	0
472	20230803	124800	30945965	4180	4180	4180	4180	70
473	20230803	124700	30653365	4175	4175	4175	4175	0
474	20230803	124600	30653365	4175	4175	4175	4175	0
475	20230803	124500	30653365	4175	4175	4175	4175	14
476	20230803	124400	30594915	4175	4175	4175	4175	46
477	20230803	124300	30402865	4180	4180	4180	4180	0
478	20230803	124200	30402865	4180	4180	4180	4180	0
479	20230803	124100	30402865	4180	4180	4180	4180	100
480	20230803	124000	29984865	4170	4170	4170	4170	0
481	20230803	123900	29984865	4170	4175	4175	4170	16
482	20230803	123800	29918130	4175	4170	4175	4170	39
483	20230803	123700	29755490	4170	4170	4170	4170	0
484	20230803	123600	29755490	4170	4170	4170	4170	0
485	20230803	123500	29755490	4170	4170	4170	4170	0
486	20230803	123400	29755490	4170	4175	4175	4170	25
487	20230803	123300	29651220	4170	4170	4170	4170	0
488	20230803	123200	29651220	4170	4170	4170	4170	0
489	20230803	123100	29651220	4170	4170	4170	4170	0
490	20230803	123000	29651220	4170	4170	4170	4170	0
491	20230803	122900	29651220	4170	4175	4175	4170	30
492	20230803	122800	29526075	4185	4185	4185	4185	0
493	20230803	122700	29526075	4185	4185	4185	4185	0
494	20230803	122600	29526075	4185	4185	4185	4185	100
495	20230803	122500	29107575	4190	4190	4190	4190	0
496	20230803	122400	29107575	4190	4190	4190	4190	0
497	20230803	122300	29107575	4190	4190	4190	4190	0
498	20230803	122200	29107575	4190	4190	4190	4190	100
499	20230803	122100	28688575	4190	4190	4190	4190	270
500	20230803	122000	27557275	4190	4190	4190	4190	0
501	20230803	121900	27557275	4190	4195	4195	4190	100
502	20230803	121800	27137925	4190	4190	4190	4190	0
503	20230803	121700	27137925	4190	4190	4190	4190	0
504	20230803	121600	27137925	4190	4190	4190	4190	0
505	20230803	121500	27137925	4190	4195	4195	4190	100
506	20230803	121400	26718575	4190	4190	4190	4190	0
507	20230803	121300	26718575	4190	4190	4190	4190	0
508	20230803	121200	26718575	4190	4190	4190	4190	30
509	20230803	121100	26592875	4195	4195	4195	4195	93
510	20230803	121000	26202740	4190	4190	4190	4190	0
511	20230803	120900	26202740	4190	4190	4190	4190	0
512	20230803	120800	26202740	4190	4195	4195	4190	28
513	20230803	120700	26085315	4190	4190	4190	4190	0
514	20230803	120600	26085315	4190	4190	4190	4190	0
515	20230803	120500	26085315	4190	4190	4190	4190	0
516	20230803	120400	26085315	4190	4190	4190	4190	1
517	20230803	120300	26081125	4190	4190	4190	4190	0
518	20230803	120200	26081125	4190	4190	4190	4190	0
519	20230803	120100	26081125	4190	4190	4190	4190	5
520	20230803	120000	26060175	4190	4190	4190	4190	0
521	20230803	115900	26060175	4190	4190	4190	4190	0
522	20230803	115800	26060175	4190	4190	4190	4190	0
523	20230803	115700	26060175	4190	4190	4190	4190	73
524	20230803	115600	25754305	4190	4190	4190	4190	0
525	20230803	115500	25754305	4190	4190	4190	4190	0
526	20230803	115400	25754305	4190	4190	4190	4190	0
527	20230803	115300	25754305	4190	4195	4195	4190	122
528	20230803	115200	25242520	4195	4195	4195	4195	0
529	20230803	115100	25242520	4195	4195	4195	4195	0
530	20230803	115000	25242520	4195	4195	4195	4195	0
531	20230803	114900	25242520	4195	4195	4195	4195	79
532	20230803	114800	24911115	4195	4195	4195	4195	0
533	20230803	114700	24911115	4195	4195	4195	4195	0
534	20230803	114600	24911115	4195	4195	4195	4195	152
535	20230803	114500	24273475	4195	4195	4195	4195	0
536	20230803	114400	24273475	4195	4195	4195	4195	600
537	20230803	114300	21756475	4195	4195	4195	4195	0
538	20230803	114200	21756475	4195	4195	4195	4195	6
539	20230803	114100	21731305	4195	4195	4195	4195	0
540	20230803	114000	21731305	4195	4195	4195	4195	0
541	20230803	113900	21731305	4195	4195	4195	4195	0
542	20230803	113800	21731305	4195	4195	4195	4195	21
543	20230803	113700	21643210	4195	4195	4195	4195	0
544	20230803	113600	21643210	4195	4195	4195	4195	0
545	20230803	113500	21643210	4195	4195	4195	4195	4
546	20230803	113400	21626430	4195	4195	4195	4195	0
547	20230803	113300	21626430	4195	4195	4195	4195	0
548	20230803	113200	21626430	4195	4195	4195	4195	0
549	20230803	113100	21626430	4195	4195	4195	4195	13
550	20230803	113000	21571895	4195	4195	4195	4195	0
551	20230803	112900	21571895	4195	4195	4195	4195	0
552	20230803	112800	21571895	4195	4195	4195	4195	0
553	20230803	112700	21571895	4195	4195	4195	4195	55
554	20230803	112600	21341170	4195	4195	4195	4195	0
555	20230803	112500	21341170	4195	4195	4195	4195	1
556	20230803	112400	21336975	4195	4195	4195	4195	86
557	20230803	112300	20976205	4195	4195	4195	4195	91
558	20230803	112200	20594460	4190	4190	4190	4190	0
559	20230803	112100	20594460	4190	4190	4190	4190	0
560	20230803	112000	20594460	4190	4195	4195	4190	237
561	20230803	111900	19600680	4190	4190	4190	4190	100
562	20230803	111800	19181680	4190	4190	4190	4190	0
563	20230803	111700	19181680	4190	4190	4190	4190	0
564	20230803	111600	19181680	4190	4185	4190	4185	40
565	20230803	111500	19014105	4185	4185	4185	4185	0
566	20230803	111400	19014105	4185	4185	4185	4185	0
567	20230803	111300	19014105	4185	4185	4185	4185	0
568	20230803	111200	19014105	4185	4185	4185	4185	18
569	20230803	111100	18938775	4175	4175	4175	4175	0
570	20230803	111000	18938775	4175	4175	4175	4175	0
571	20230803	110900	18938775	4175	4170	4175	4170	59
572	20230803	110800	18692495	4175	4175	4175	4175	0
573	20230803	110700	18692495	4175	4175	4175	4175	1
574	20230803	110600	18688320	4170	4170	4170	4170	13
575	20230803	110500	18634110	4170	4175	4175	4170	17
576	20230803	110400	18563215	4170	4170	4170	4170	33
577	20230803	110300	18425605	4170	4170	4170	4170	0
578	20230803	110200	18425605	4170	4170	4170	4170	0
579	20230803	110100	18425605	4170	4165	4170	4165	16
580	20230803	110000	18358890	4165	4165	4165	4165	0
581	20230803	105900	18358890	4165	4165	4165	4165	0
582	20230803	105800	18358890	4165	4165	4165	4165	50
583	20230803	105700	18150640	4165	4165	4165	4165	0
584	20230803	105600	18150640	4165	4165	4165	4165	0
585	20230803	105500	18150640	4165	4165	4165	4165	0
586	20230803	105400	18150640	4165	4165	4165	4165	23
587	20230803	105300	18054845	4165	4165	4165	4165	0
588	20230803	105200	18054845	4165	4165	4165	4165	0
589	20230803	105100	18054845	4165	4165	4165	4165	0
590	20230803	105000	18054845	4165	4170	4170	4165	78
591	20230803	104900	17729970	4170	4170	4170	4170	0
592	20230803	104800	17729970	4170	4170	4170	4170	0
593	20230803	104700	17729970	4170	4170	4170	4170	100
594	20230803	104600	17312970	4170	4170	4170	4170	79
595	20230803	104500	16983540	4170	4170	4170	4170	0
596	20230803	104400	16983540	4170	4170	4170	4170	0
597	20230803	104300	16983540	4170	4170	4170	4170	268
598	20230803	104200	15865980	4175	4175	4175	4175	0
599	20230803	104100	15865980	4175	4175	4175	4175	0
600	20230803	104000	15865980	4175	4175	4175	4175	5
601	20230803	103900	15845105	4175	4175	4175	4175	105
602	20230803	103800	15406730	4180	4180	4180	4180	1
603	20230803	103700	15402550	4180	4180	4180	4180	0
604	20230803	103600	15402550	4180	4180	4180	4180	100
605	20230803	103500	14984550	4180	4180	4180	4180	54
606	20230803	103400	14758830	4180	4180	4180	4180	20
607	20230803	103300	14675230	4180	4180	4180	4180	0
608	20230803	103200	14675230	4180	4180	4180	4180	134
609	20230803	103100	14115110	4190	4190	4190	4190	0
610	20230803	103000	14115110	4190	4190	4190	4190	175
611	20230803	102900	13381860	4190	4190	4190	4190	0
612	20230803	102800	13381860	4190	4190	4190	4190	133
613	20230803	102700	12824590	4190	4190	4190	4190	0
614	20230803	102600	12824590	4190	4190	4190	4190	0
615	20230803	102500	12824590	4190	4190	4190	4190	0
616	20230803	102400	12824590	4190	4190	4190	4190	6
617	20230803	102300	12799450	4190	4190	4190	4190	0
618	20230803	102200	12799450	4190	4190	4190	4190	0
619	20230803	102100	12799450	4190	4190	4190	4190	273
620	20230803	102000	11655580	4195	4195	4195	4195	0
621	20230803	101900	11655580	4195	4200	4200	4195	1908
622	20230803	101800	3651480	4200	4200	4200	4200	0
623	20230803	101700	3651480	4200	4200	4200	4200	303
624	20230803	101600	2378880	4205	4205	4205	4205	0
625	20230803	101500	2378880	4205	4205	4205	4205	0
626	20230803	101400	2378880	4205	4205	4205	4205	10
627	20230803	101300	2336830	4210	4210	4210	4210	0
628	20230803	101200	2336830	4210	4210	4210	4210	0
629	20230803	101100	2336830	4210	4210	4210	4210	0
630	20230803	101000	2336830	4210	4210	4210	4210	0
631	20230803	100900	2336830	4210	4210	4210	4210	0
632	20230803	100800	2336830	4210	4210	4210	4210	0
633	20230803	100700	2336830	4210	4210	4210	4210	0
634	20230803	100600	2336830	4210	4210	4210	4210	55
635	20230803	100500	2105280	4210	4210	4210	4210	85
636	20230803	100400	1747430	4210	4210	4210	4210	0
637	20230803	100300	1747430	4210	4210	4210	4210	0
638	20230803	100200	1747430	4210	4210	4210	4210	1
639	20230803	100100	1743220	4210	4210	4210	4210	0
640	20230803	100000	1743220	4210	4210	4210	4210	0
641	20230803	095900	1743220	4210	4210	4210	4210	1
642	20230803	095800	1739010	4210	4210	4210	4210	4
643	20230803	095700	1722170	4210	4210	4210	4210	0
644	20230803	095600	1722170	4210	4210	4210	4210	0
645	20230803	095500	1722170	4210	4210	4210	4210	11
646	20230803	095400	1675860	4210	4210	4210	4210	0
647	20230803	095300	1675860	4210	4210	4210	4210	0
648	20230803	095200	1675860	4210	4210	4210	4210	5
649	20230803	095100	1654810	4210	4210	4210	4210	9
650	20230803	095000	1616920	4210	4210	4210	4210	0
651	20230803	094900	1616920	4210	4210	4210	4210	0
652	20230803	094800	1616920	4210	4210	4210	4210	0
653	20230803	094700	1616920	4210	4215	4215	4210	104
654	20230803	094600	1178710	4215	4215	4215	4215	0
655	20230803	094500	1178710	4215	4215	4215	4215	26
656	20230803	094400	1069120	4220	4220	4220	4220	0
657	20230803	094300	1069120	4220	4220	4220	4220	0
658	20230803	094200	1069120	4220	4220	4220	4220	0
659	20230803	094100	1069120	4220	4220	4220	4220	0
660	20230803	094000	1069120	4220	4220	4220	4220	0
661	20230803	093900	1069120	4220	4220	4220	4220	0
662	20230803	093800	1069120	4220	4220	4220	4220	1
663	20230803	093700	1064900	4220	4220	4220	4220	0
664	20230803	093600	1064900	4220	4220	4220	4220	0
665	20230803	093500	1064900	4220	4220	4220	4220	0
666	20230803	093400	1064900	4220	4220	4220	4220	0
667	20230803	093300	1064900	4220	4220	4220	4220	0
668	20230803	093200	1064900	4220	4220	4220	4220	0
669	20230803	093100	1064900	4220	4220	4220	4220	0
670	20230803	093000	1064900	4220	4220	4220	4220	0
671	20230803	092900	1064900	4220	4220	4220	4220	0
672	20230803	092800	1064900	4220	4220	4220	4220	0
673	20230803	092700	1064900	4220	4220	4220	4220	0
674	20230803	092600	1064900	4220	4220	4220	4220	20
675	20230803	092500	980500	4205	4200	4205	4200	2
676	20230803	092400	972095	4200	4200	4200	4200	1
677	20230803	092300	967895	4190	4190	4190	4190	1
678	20230803	092200	963705	4190	4190	4190	4190	0
679	20230803	092100	963705	4190	4190	4190	4190	0
680	20230803	092000	963705	4190	4190	4190	4190	2
681	20230803	091900	955325	4190	4190	4190	4190	0
682	20230803	091800	955325	4190	4190	4190	4190	0
683	20230803	091700	955325	4190	4190	4190	4190	0
684	20230803	091600	955325	4190	4190	4190	4190	6
685	20230803	091500	930185	4190	4190	4190	4190	0
686	20230803	091400	930185	4190	4190	4190	4190	0
687	20230803	091300	930185	4190	4190	4190	4190	0
688	20230803	091200	930185	4190	4190	4190	4190	19
689	20230803	091100	850575	4190	4190	4190	4190	0
690	20230803	091000	850575	4190	4190	4190	4190	0
691	20230803	090900	850575	4190	4190	4190	4190	62
692	20230803	090800	590795	4190	4190	4190	4190	137
693	20230803	090700	16765	4190	4190	4190	4190	0
694	20230803	090600	16765	4190	4190	4190	4190	0
695	20230803	090500	16765	4190	4190	4190	4190	1
696	20230803	090400	12575	4190	4190	4190	4190	0
697	20230803	090300	12575	4190	4190	4190	4190	0
698	20230803	090200	12575	4190	4190	4190	4190	2
699	20230803	090100	4195	4195	4195	4195	4195	0
700	20230803	090000	4195	4195	4195	4195	4195	1