KissMeData/089470/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	194200	280134695	4175	4175	4175	4175	1111
3	20230804	194100	280134695	4175	4175	4175	4175	0
4	20230804	194000	280134695	4175	4175	4175	4175	0
5	20230804	193900	280134695	4175	4175	4175	4175	0
6	20230804	193800	280134695	4175	4175	4175	4175	0
7	20230804	193700	280134695	4175	4175	4175	4175	0
8	20230804	193600	280134695	4175	4175	4175	4175	0
9	20230804	193500	280134695	4175	4175	4175	4175	0
10	20230804	193400	280134695	4175	4175	4175	4175	0
11	20230804	193300	280134695	4175	4175	4175	4175	0
12	20230804	193200	280134695	4175	4175	4175	4175	0
13	20230804	193100	280134695	4175	4175	4175	4175	0
14	20230804	193000	280134695	4175	4175	4175	4175	0
15	20230804	192900	280134695	4175	4175	4175	4175	0
16	20230804	192800	280134695	4175	4175	4175	4175	0
17	20230804	192700	280134695	4175	4175	4175	4175	0
18	20230804	192600	280134695	4175	4175	4175	4175	0
19	20230804	192500	280134695	4175	4175	4175	4175	0
20	20230804	192400	280134695	4175	4175	4175	4175	0
21	20230804	192300	280134695	4175	4175	4175	4175	0
22	20230804	192200	280134695	4175	4175	4175	4175	0
23	20230804	192100	280134695	4175	4175	4175	4175	0
24	20230804	192000	280134695	4175	4175	4175	4175	0
25	20230804	191900	280134695	4175	4175	4175	4175	0
26	20230804	191800	280134695	4175	4175	4175	4175	0
27	20230804	191700	280134695	4175	4175	4175	4175	0
28	20230804	191600	280134695	4175	4175	4175	4175	0
29	20230804	191500	280134695	4175	4175	4175	4175	0
30	20230804	191400	280134695	4175	4175	4175	4175	0
31	20230804	191300	280134695	4175	4175	4175	4175	0
32	20230804	191200	280134695	4175	4175	4175	4175	1111
33	20230804	191100	280134695	4175	4175	4175	4175	0
34	20230804	191000	280134695	4175	4175	4175	4175	0
35	20230804	190900	280134695	4175	4175	4175	4175	0
36	20230804	190800	280134695	4175	4175	4175	4175	0
37	20230804	190700	280134695	4175	4175	4175	4175	0
38	20230804	190600	280134695	4175	4175	4175	4175	0
39	20230804	190500	280134695	4175	4175	4175	4175	0
40	20230804	190400	280134695	4175	4175	4175	4175	0
41	20230804	190300	280134695	4175	4175	4175	4175	0
42	20230804	190200	280134695	4175	4175	4175	4175	0
43	20230804	190100	280134695	4175	4175	4175	4175	0
44	20230804	190000	280134695	4175	4175	4175	4175	0
45	20230804	185900	280134695	4175	4175	4175	4175	0
46	20230804	185800	280134695	4175	4175	4175	4175	0
47	20230804	185700	280134695	4175	4175	4175	4175	0
48	20230804	185600	280134695	4175	4175	4175	4175	0
49	20230804	185500	280134695	4175	4175	4175	4175	0
50	20230804	185400	280134695	4175	4175	4175	4175	0
51	20230804	185300	280134695	4175	4175	4175	4175	0
52	20230804	185200	280134695	4175	4175	4175	4175	0
53	20230804	185100	280134695	4175	4175	4175	4175	0
54	20230804	185000	280134695	4175	4175	4175	4175	0
55	20230804	184900	280134695	4175	4175	4175	4175	0
56	20230804	184800	280134695	4175	4175	4175	4175	0
57	20230804	184700	280134695	4175	4175	4175	4175	0
58	20230804	184600	280134695	4175	4175	4175	4175	0
59	20230804	184500	280134695	4175	4175	4175	4175	0
60	20230804	184400	280134695	4175	4175	4175	4175	0
61	20230804	184300	280134695	4175	4175	4175	4175	0
62	20230804	184200	280134695	4175	4175	4175	4175	1111
63	20230804	184100	280134695	4175	4175	4175	4175	0
64	20230804	184000	280134695	4175	4175	4175	4175	0
65	20230804	183900	280134695	4175	4175	4175	4175	0
66	20230804	183800	280134695	4175	4175	4175	4175	0
67	20230804	183700	280134695	4175	4175	4175	4175	0
68	20230804	183600	280134695	4175	4175	4175	4175	0
69	20230804	183500	280134695	4175	4175	4175	4175	0
70	20230804	183400	280134695	4175	4175	4175	4175	0
71	20230804	183300	280134695	4175	4175	4175	4175	0
72	20230804	183200	280134695	4175	4175	4175	4175	0
73	20230804	183100	280134695	4175	4175	4175	4175	0
74	20230804	183000	280134695	4175	4175	4175	4175	0
75	20230804	182900	280134695	4175	4175	4175	4175	0
76	20230804	182800	280134695	4175	4175	4175	4175	0
77	20230804	182700	280134695	4175	4175	4175	4175	0
78	20230804	182600	280134695	4175	4175	4175	4175	0
79	20230804	182500	280134695	4175	4175	4175	4175	0
80	20230804	182400	280134695	4175	4175	4175	4175	0
81	20230804	182300	280134695	4175	4175	4175	4175	0
82	20230804	182200	280134695	4175	4175	4175	4175	0
83	20230804	182100	280134695	4175	4175	4175	4175	0
84	20230804	182000	280134695	4175	4175	4175	4175	0
85	20230804	181900	280134695	4175	4175	4175	4175	0
86	20230804	181800	280134695	4175	4175	4175	4175	0
87	20230804	181700	280134695	4175	4175	4175	4175	0
88	20230804	181600	280134695	4175	4175	4175	4175	0
89	20230804	181500	280134695	4175	4175	4175	4175	0
90	20230804	181400	280134695	4175	4175	4175	4175	0
91	20230804	181300	280134695	4175	4175	4175	4175	0
92	20230804	181200	280134695	4175	4175	4175	4175	1111
93	20230804	181100	280134695	4175	4175	4175	4175	0
94	20230804	181000	280134695	4175	4175	4175	4175	0
95	20230804	180900	280134695	4175	4175	4175	4175	0
96	20230804	180800	280134695	4175	4175	4175	4175	0
97	20230804	180700	280134695	4175	4175	4175	4175	0
98	20230804	180600	280134695	4175	4175	4175	4175	0
99	20230804	180500	280134695	4175	4175	4175	4175	0
100	20230804	180400	280134695	4175	4175	4175	4175	0
101	20230804	180300	280134695	4175	4175	4175	4175	0
102	20230804	180200	280134695	4175	4175	4175	4175	0
103	20230804	180100	280134695	4175	4175	4175	4175	0
104	20230804	180000	280134695	4175	4175	4175	4175	0
105	20230804	175900	280134695	4175	4175	4175	4175	0
106	20230804	175800	280134695	4175	4175	4175	4175	0
107	20230804	175700	280134695	4175	4175	4175	4175	0
108	20230804	175600	280134695	4175	4175	4175	4175	0
109	20230804	175500	280134695	4175	4175	4175	4175	0
110	20230804	175400	280134695	4175	4175	4175	4175	0
111	20230804	175300	280134695	4175	4175	4175	4175	0
112	20230804	175200	280134695	4175	4175	4175	4175	0
113	20230804	175100	280134695	4175	4175	4175	4175	0
114	20230804	175000	280134695	4175	4175	4175	4175	0
115	20230804	174900	280134695	4175	4175	4175	4175	0
116	20230804	174800	280134695	4175	4175	4175	4175	0
117	20230804	174700	280134695	4175	4175	4175	4175	0
118	20230804	174600	280134695	4175	4175	4175	4175	0
119	20230804	174500	280134695	4175	4175	4175	4175	0
120	20230804	174400	280134695	4175	4175	4175	4175	0
121	20230804	174300	280134695	4175	4175	4175	4175	0
122	20230804	174200	280134695	4175	4175	4175	4175	1111
123	20230804	174100	280134695	4175	4175	4175	4175	0
124	20230804	174000	280134695	4175	4175	4175	4175	0
125	20230804	173900	280134695	4175	4175	4175	4175	0
126	20230804	173800	280134695	4175	4175	4175	4175	0
127	20230804	173700	280134695	4175	4175	4175	4175	0
128	20230804	173600	280134695	4175	4175	4175	4175	0
129	20230804	173500	280134695	4175	4175	4175	4175	0
130	20230804	173400	280134695	4175	4175	4175	4175	0
131	20230804	173300	280134695	4175	4175	4175	4175	0
132	20230804	173200	280134695	4175	4175	4175	4175	0
133	20230804	173100	280134695	4175	4175	4175	4175	0
134	20230804	173000	280134695	4175	4175	4175	4175	0
135	20230804	172900	280134695	4175	4175	4175	4175	0
136	20230804	172800	280134695	4175	4175	4175	4175	0
137	20230804	172700	280134695	4175	4175	4175	4175	0
138	20230804	172600	280134695	4175	4175	4175	4175	0
139	20230804	172500	280134695	4175	4175	4175	4175	0
140	20230804	172400	280134695	4175	4175	4175	4175	0
141	20230804	172300	280134695	4175	4175	4175	4175	0
142	20230804	172200	280134695	4175	4175	4175	4175	0
143	20230804	172100	280134695	4175	4175	4175	4175	0
144	20230804	172000	280134695	4175	4175	4175	4175	0
145	20230804	171900	280134695	4175	4175	4175	4175	0
146	20230804	171800	280134695	4175	4175	4175	4175	0
147	20230804	171700	280134695	4175	4175	4175	4175	0
148	20230804	171600	280134695	4175	4175	4175	4175	0
149	20230804	171500	280134695	4175	4175	4175	4175	0
150	20230804	171400	280134695	4175	4175	4175	4175	0
151	20230804	171300	280134695	4175	4175	4175	4175	0
152	20230804	171200	280134695	4175	4175	4175	4175	1111
153	20230804	171100	280134695	4175	4175	4175	4175	0
154	20230804	171000	280134695	4175	4175	4175	4175	0
155	20230804	170900	280134695	4175	4175	4175	4175	0
156	20230804	170800	280134695	4175	4175	4175	4175	0
157	20230804	170700	280134695	4175	4175	4175	4175	0
158	20230804	170600	280134695	4175	4175	4175	4175	0
159	20230804	170500	280134695	4175	4175	4175	4175	0
160	20230804	170400	280134695	4175	4175	4175	4175	0
161	20230804	170300	280134695	4175	4175	4175	4175	0
162	20230804	170200	280134695	4175	4175	4175	4175	0
163	20230804	170100	280134695	4175	4175	4175	4175	0
164	20230804	170000	280134695	4175	4175	4175	4175	0
165	20230804	165900	280134695	4175	4175	4175	4175	0
166	20230804	165800	280134695	4175	4175	4175	4175	0
167	20230804	165700	280134695	4175	4175	4175	4175	0
168	20230804	165600	280134695	4175	4175	4175	4175	0
169	20230804	165500	280134695	4175	4175	4175	4175	0
170	20230804	165400	280134695	4175	4175	4175	4175	0
171	20230804	165300	280134695	4175	4175	4175	4175	0
172	20230804	165200	280134695	4175	4175	4175	4175	0
173	20230804	165100	280134695	4175	4175	4175	4175	0
174	20230804	165000	280134695	4175	4175	4175	4175	0
175	20230804	164900	280134695	4175	4175	4175	4175	0
176	20230804	164800	280134695	4175	4175	4175	4175	0
177	20230804	164700	280134695	4175	4175	4175	4175	0
178	20230804	164600	280134695	4175	4175	4175	4175	0
179	20230804	164500	280134695	4175	4175	4175	4175	0
180	20230804	164400	280134695	4175	4175	4175	4175	0
181	20230804	164300	280134695	4175	4175	4175	4175	0
182	20230804	164200	280134695	4175	4175	4175	4175	1111
183	20230804	164100	280134695	4175	4175	4175	4175	0
184	20230804	164000	280134695	4175	4175	4175	4175	0
185	20230804	163900	280134695	4175	4175	4175	4175	0
186	20230804	163800	280134695	4175	4175	4175	4175	0
187	20230804	163700	280134695	4175	4175	4175	4175	0
188	20230804	163600	280134695	4175	4175	4175	4175	0
189	20230804	163500	280134695	4175	4175	4175	4175	0
190	20230804	163400	280134695	4175	4175	4175	4175	0
191	20230804	163300	280134695	4175	4175	4175	4175	0
192	20230804	163200	280134695	4175	4175	4175	4175	0
193	20230804	163100	280134695	4175	4175	4175	4175	0
194	20230804	163000	280134695	4175	4175	4175	4175	0
195	20230804	162900	280134695	4175	4175	4175	4175	0
196	20230804	162800	280134695	4175	4175	4175	4175	0
197	20230804	162700	280134695	4175	4175	4175	4175	0
198	20230804	162600	280134695	4175	4175	4175	4175	0
199	20230804	162500	280134695	4175	4175	4175	4175	0
200	20230804	162400	280134695	4175	4175	4175	4175	0
201	20230804	162300	280134695	4175	4175	4175	4175	0
202	20230804	162200	280134695	4175	4175	4175	4175	0
203	20230804	162100	280134695	4175	4175	4175	4175	0
204	20230804	162000	280134695	4175	4175	4175	4175	0
205	20230804	161900	280134695	4175	4175	4175	4175	0
206	20230804	161800	280134695	4175	4175	4175	4175	0
207	20230804	161700	280134695	4175	4175	4175	4175	0
208	20230804	161600	280134695	4175	4175	4175	4175	0
209	20230804	161500	280134695	4175	4175	4175	4175	0
210	20230804	161400	280134695	4175	4175	4175	4175	0
211	20230804	161300	280134695	4175	4175	4175	4175	0
212	20230804	161200	280134695	4175	4175	4175	4175	1111
213	20230804	161100	280134695	4175	4175	4175	4175	0
214	20230804	161000	280134695	4175	4175	4175	4175	0
215	20230804	160900	280134695	4175	4175	4175	4175	0
216	20230804	160800	280134695	4175	4175	4175	4175	0
217	20230804	160700	280134695	4175	4175	4175	4175	0
218	20230804	160600	280134695	4175	4175	4175	4175	0
219	20230804	160500	280134695	4175	4175	4175	4175	0
220	20230804	160400	280134695	4175	4175	4175	4175	0
221	20230804	160300	280134695	4175	4175	4175	4175	0
222	20230804	160200	280134695	4175	4175	4175	4175	0
223	20230804	160100	280134695	4175	4175	4175	4175	0
224	20230804	160000	280134695	4175	4175	4175	4175	0
225	20230804	155900	280134695	4175	4175	4175	4175	0
226	20230804	155800	280134695	4175	4175	4175	4175	0
227	20230804	155700	280134695	4175	4175	4175	4175	0
228	20230804	155600	280134695	4175	4175	4175	4175	0
229	20230804	155500	280134695	4175	4175	4175	4175	0
230	20230804	155400	280134695	4175	4175	4175	4175	0
231	20230804	155300	280134695	4175	4175	4175	4175	0
232	20230804	155200	280134695	4175	4175	4175	4175	0
233	20230804	155100	280134695	4175	4175	4175	4175	0
234	20230804	155000	280134695	4175	4175	4175	4175	0
235	20230804	154900	280134695	4175	4175	4175	4175	0
236	20230804	154800	280134695	4175	4175	4175	4175	0
237	20230804	154700	280134695	4175	4175	4175	4175	0
238	20230804	154600	280134695	4175	4175	4175	4175	0
239	20230804	154500	280134695	4175	4175	4175	4175	0
240	20230804	154400	280134695	4175	4175	4175	4175	0
241	20230804	154300	280134695	4175	4175	4175	4175	0
242	20230804	154200	280134695	4175	4175	4175	4175	1111
243	20230804	154100	280134695	4175	4175	4175	4175	0
244	20230804	154000	280134695	4175	4175	4175	4175	0
245	20230804	153900	280134695	4175	4175	4175	4175	0
246	20230804	153800	280134695	4175	4175	4175	4175	0
247	20230804	153700	280134695	4175	4175	4175	4175	0
248	20230804	153600	280134695	4175	4175	4175	4175	0
249	20230804	153500	280134695	4175	4175	4175	4175	0
250	20230804	153400	280134695	4175	4175	4175	4175	0
251	20230804	153300	280134695	4175	4175	4175	4175	0
252	20230804	153200	280134695	4175	4175	4175	4175	0
253	20230804	153100	280134695	4175	4175	4175	4175	0
254	20230804	153000	280134695	4175	4175	4175	4175	1111
255	20230804	152900	275496270	4180	4180	4180	4180	0
256	20230804	152800	275496270	4180	4180	4180	4180	0
257	20230804	152700	275496270	4180	4180	4180	4180	0
258	20230804	152600	275496270	4180	4180	4180	4180	0
259	20230804	152500	275496270	4180	4180	4180	4180	0
260	20230804	152400	275496270	4180	4180	4180	4180	0
261	20230804	152300	275496270	4180	4180	4180	4180	0
262	20230804	152200	275496270	4180	4180	4180	4180	0
263	20230804	152100	275496270	4180	4180	4180	4180	0
264	20230804	152000	275496270	4180	4180	4180	4180	0
265	20230804	151900	275496270	4180	4165	4180	4130	987
266	20230804	151800	271388190	4165	4140	4165	4140	7
267	20230804	151700	271359135	4140	4135	4140	4135	85
268	20230804	151600	271007435	4130	4155	4155	4130	353
269	20230804	151500	269546170	4165	4165	4165	4165	200
270	20230804	151400	268713170	4165	4130	4165	4130	2201
271	20230804	151300	259581535	4130	4130	4130	4130	100
272	20230804	151200	259168535	4135	4135	4135	4135	0
273	20230804	151100	259168535	4135	4135	4135	4135	0
274	20230804	151000	259168535	4135	4135	4135	4135	0
275	20230804	150900	259168535	4135	4135	4135	4135	0
276	20230804	150800	259168535	4135	4125	4135	4125	612
277	20230804	150700	256639355	4120	4120	4120	4120	0
278	20230804	150600	256639355	4120	4120	4120	4120	286
279	20230804	150500	255461035	4115	4115	4115	4115	0
280	20230804	150400	255461035	4115	4115	4115	4115	1
281	20230804	150300	255456920	4115	4115	4115	4115	0
282	20230804	150200	255456920	4115	4115	4115	4115	0
283	20230804	150100	255456920	4115	4115	4115	4115	0
284	20230804	150000	255456920	4115	4115	4115	4115	0
285	20230804	145900	255456920	4115	4120	4120	4115	145
286	20230804	145800	254860230	4120	4120	4120	4120	29
287	20230804	145700	254740750	4120	4120	4120	4120	118
288	20230804	145600	254254590	4115	4115	4120	4115	164
289	20230804	145500	253579530	4115	4115	4115	4115	0
290	20230804	145400	253579530	4115	4115	4115	4115	0
291	20230804	145300	253579530	4115	4115	4115	4115	134
292	20230804	145200	253028120	4115	4115	4115	4115	0
293	20230804	145100	253028120	4115	4115	4115	4115	0
294	20230804	145000	253028120	4115	4115	4115	4115	122
295	20230804	144900	252526090	4120	4120	4120	4120	0
296	20230804	144800	252526090	4120	4120	4120	4120	1
297	20230804	144700	252521970	4115	4115	4115	4115	151
298	20230804	144600	251900605	4120	4120	4120	4120	0
299	20230804	144500	251900605	4120	4120	4120	4120	0
300	20230804	144400	251900605	4120	4120	4120	4120	1
301	20230804	144300	251896485	4115	4115	4115	4115	105
302	20230804	144200	251464410	4115	4115	4115	4115	0
303	20230804	144100	251464410	4115	4115	4120	4115	135
304	20230804	144000	250908880	4115	4115	4115	4115	147
305	20230804	143900	250303975	4115	4115	4115	4115	98
306	20230804	143800	249900705	4115	4115	4120	4115	6
307	20230804	143700	249876010	4115	4115	4115	4115	109
308	20230804	143600	249427475	4115	4120	4120	4115	156
309	20230804	143500	248785510	4120	4120	4120	4120	0
310	20230804	143400	248785510	4120	4120	4120	4120	4
311	20230804	143300	248769030	4120	4120	4120	4120	3
312	20230804	143200	248756670	4120	4120	4120	4120	10
313	20230804	143100	248715470	4115	4115	4115	4115	122
314	20230804	143000	248213440	4120	4120	4120	4120	0
315	20230804	142900	248213440	4120	4120	4120	4120	933
316	20230804	142800	244369480	4120	4120	4120	4120	121
317	20230804	142700	243870960	4125	4125	4125	4125	163
318	20230804	142600	243198585	4120	4120	4120	4120	0
319	20230804	142500	243198585	4120	4125	4125	4120	856
320	20230804	142400	239669320	4125	4135	4155	4125	1181
321	20230804	142300	234779025	4130	4125	4130	4125	624
322	20230804	142200	232205020	4135	4125	4155	4120	2585
323	20230804	142100	221515035	4130	4130	4150	4130	1949
324	20230804	142000	213442735	4125	4125	4125	4125	0
325	20230804	141900	213442735	4125	4130	4130	4125	71
326	20230804	141800	213149755	4130	4120	4145	4120	1291
327	20230804	141700	207822255	4110	4110	4110	4110	0
328	20230804	141600	207822255	4110	4110	4110	4110	131
329	20230804	141500	207283845	4120	4120	4120	4120	1
330	20230804	141400	207279725	4115	4115	4115	4115	0
331	20230804	141300	207279725	4115	4135	4135	4110	2497
332	20230804	141200	196996860	4145	4145	4145	4145	200
333	20230804	141100	196167860	4145	4130	4145	4130	801
334	20230804	141000	192856240	4140	4125	4140	4120	427
335	20230804	140900	191091075	4140	4130	4140	4130	112
336	20230804	140800	190628050	4140	4130	4140	4125	1320
337	20230804	140700	185173780	4125	4115	4125	4115	599
338	20230804	140600	182703545	4115	4115	4115	4115	600
339	20230804	140500	180234545	4115	4115	4115	4115	0
340	20230804	140400	180234545	4115	4115	4115	4115	0
341	20230804	140300	180234545	4115	4105	4115	4105	197
342	20230804	140200	179425225	4115	4115	4115	4115	0
343	20230804	140100	179425225	4115	4100	4115	4100	1333
344	20230804	140000	173959895	4105	4105	4105	4100	208
345	20230804	135900	173106445	4115	4115	4115	4115	250
346	20230804	135800	172077695	4115	4110	4115	4110	60
347	20230804	135700	171830800	4105	4115	4115	4100	287
348	20230804	135600	170652660	4115	4115	4115	4115	50
349	20230804	135500	170446910	4115	4110	4120	4110	568
350	20230804	135400	168111720	4105	4105	4105	4105	128
351	20230804	135300	167586280	4105	4105	4105	4105	0
352	20230804	135200	167586280	4105	4105	4105	4105	0
353	20230804	135100	167586280	4105	4110	4110	4105	149
354	20230804	135000	166974585	4110	4110	4110	4110	94
355	20230804	134900	166588245	4100	4100	4100	4100	0
356	20230804	134800	166588245	4100	4100	4100	4100	88
357	20230804	134700	166227445	4105	4105	4105	4100	889
358	20230804	134600	162578745	4095	4095	4095	4095	0
359	20230804	134500	162578745	4095	4095	4095	4095	131
360	20230804	134400	162042300	4105	4105	4105	4105	35
361	20230804	134300	161898625	4095	4095	4095	4095	0
362	20230804	134200	161898625	4095	4095	4095	4095	106
363	20230804	134100	161464555	4105	4095	4105	4095	270
364	20230804	134000	160356325	4095	4095	4095	4095	0
365	20230804	133900	160356325	4095	4095	4095	4095	128
366	20230804	133800	159832165	4105	4105	4105	4105	1
367	20230804	133700	159828060	4100	4100	4100	4100	0
368	20230804	133600	159828060	4100	4095	4100	4095	239
369	20230804	133500	158848710	4100	4100	4100	4100	0
370	20230804	133400	158848710	4100	4100	4100	4100	389
371	20230804	133300	157253810	4100	4100	4100	4100	66
372	20230804	133200	156983210	4100	4100	4100	4100	0
373	20230804	133100	156983210	4100	4100	4100	4100	0
374	20230804	133000	156983210	4100	4100	4100	4100	0
375	20230804	132900	156983210	4100	4100	4100	4100	111
376	20230804	132800	156528110	4105	4105	4105	4105	0
377	20230804	132700	156528110	4105	4105	4105	4105	0
378	20230804	132600	156528110	4105	4105	4105	4105	1
379	20230804	132500	156524005	4110	4100	4110	4100	35
380	20230804	132400	156380490	4100	4100	4100	4100	0
381	20230804	132300	156380490	4100	4100	4100	4100	80
382	20230804	132200	156052490	4110	4110	4110	4110	0
383	20230804	132100	156052490	4110	4110	4110	4110	4
384	20230804	132000	156036050	4100	4100	4100	4100	135
385	20230804	131900	155482550	4105	4105	4105	4105	0
386	20230804	131800	155482550	4105	4105	4105	4105	0
387	20230804	131700	155482550	4105	4105	4105	4105	110
388	20230804	131600	155031000	4105	4105	4105	4105	587
389	20230804	131500	152621365	4105	4105	4105	4105	0
390	20230804	131400	152621365	4105	4100	4105	4100	154
391	20230804	131300	151989960	4095	4095	4095	4095	0
392	20230804	131200	151989960	4095	4095	4095	4095	0
393	20230804	131100	151989960	4095	4095	4095	4095	95
394	20230804	131000	151600935	4105	4105	4105	4105	1
395	20230804	130900	151596830	4095	4095	4095	4095	0
396	20230804	130800	151596830	4095	4095	4095	4095	127
397	20230804	130700	151076765	4095	4095	4095	4095	0
398	20230804	130600	151076765	4095	4095	4095	4095	0
399	20230804	130500	151076765	4095	4100	4100	4095	583
400	20230804	130400	148687015	4100	4100	4100	4100	0
401	20230804	130300	148687015	4100	4100	4100	4100	1
402	20230804	130200	148682915	4090	4090	4090	4090	137
403	20230804	130100	148122585	4095	4095	4095	4095	3
404	20230804	130000	148110300	4095	4095	4095	4095	1
405	20230804	125900	148106205	4090	4090	4090	4090	101
406	20230804	125800	147693115	4085	4085	4085	4085	0
407	20230804	125700	147693115	4085	4085	4085	4085	0
408	20230804	125600	147693115	4085	4085	4085	4085	127
409	20230804	125500	147174320	4095	4095	4095	4095	0
410	20230804	125400	147174320	4095	4095	4095	4095	0
411	20230804	125300	147174320	4095	4095	4095	4095	1
412	20230804	125200	147170225	4085	4085	4085	4085	110
413	20230804	125100	146720875	4085	4085	4085	4085	0
414	20230804	125000	146720875	4085	4085	4085	4085	0
415	20230804	124900	146720875	4085	4085	4085	4085	125
416	20230804	124800	146210250	4085	4085	4085	4085	0
417	20230804	124700	146210250	4085	4085	4085	4085	0
418	20230804	124600	146210250	4085	4095	4095	4085	113
419	20230804	124500	145748635	4100	4100	4100	4100	0
420	20230804	124400	145748635	4100	4095	4100	4095	2
421	20230804	124300	145740440	4085	4085	4085	4085	126
422	20230804	124200	145225730	4085	4085	4085	4085	0
423	20230804	124100	145225730	4085	4085	4085	4085	0
424	20230804	124000	145225730	4085	4085	4085	4085	110
425	20230804	123900	144776380	4100	4090	4100	4090	30
426	20230804	123800	144653650	4090	4090	4090	4090	416
427	20230804	123700	142952210	4085	4085	4085	4085	132
428	20230804	123600	142412990	4090	4090	4090	4090	429
429	20230804	123500	140658380	4090	4090	4090	4090	1
430	20230804	123400	140654290	4085	4085	4085	4085	105
431	20230804	123300	140225365	4085	4085	4085	4085	0
432	20230804	123200	140225365	4085	4085	4085	4085	0
433	20230804	123100	140225365	4085	4085	4085	4085	141
434	20230804	123000	139649380	4090	4090	4090	4090	0
435	20230804	122900	139649380	4090	4090	4090	4090	1
436	20230804	122800	139645290	4085	4090	4090	4085	1305
437	20230804	122700	134313645	4090	4090	4090	4090	0
438	20230804	122600	134313645	4090	4090	4090	4090	0
439	20230804	122500	134313645	4090	4090	4090	4090	134
440	20230804	122400	133765585	4090	4090	4090	4090	0
441	20230804	122300	133765585	4090	4090	4090	4090	0
442	20230804	122200	133765585	4090	4090	4090	4090	103
443	20230804	122100	133344315	4090	4090	4090	4090	1
444	20230804	122000	133340225	4090	4090	4090	4090	0
445	20230804	121900	133340225	4090	4090	4090	4090	140
446	20230804	121800	132767625	4090	4090	4090	4090	0
447	20230804	121700	132767625	4090	4090	4090	4090	0
448	20230804	121600	132767625	4090	4090	4090	4090	18
449	20230804	121500	132694005	4090	4090	4090	4090	79
450	20230804	121400	132370895	4090	4090	4090	4090	0
451	20230804	121300	132370895	4090	4090	4090	4090	0
452	20230804	121200	132370895	4090	4090	4090	4090	123
453	20230804	121100	131867825	4090	4090	4090	4090	0
454	20230804	121000	131867825	4090	4090	4090	4090	0
455	20230804	120900	131867825	4090	4090	4090	4090	115
456	20230804	120800	131397475	4090	4090	4090	4090	38
457	20230804	120700	131242055	4090	4090	4090	4090	164
458	20230804	120600	130571295	4090	4090	4090	4090	133
459	20230804	120500	130027325	4090	4090	4090	4090	0
460	20230804	120400	130027325	4090	4090	4090	4090	0
461	20230804	120300	130027325	4090	4090	4090	4090	104
462	20230804	120200	129601965	4100	4100	4100	4100	1
463	20230804	120100	129597865	4100	4100	4100	4100	0
464	20230804	120000	129597865	4100	4095	4100	4090	153
465	20230804	115900	128972035	4090	4090	4090	4090	0
466	20230804	115800	128972035	4090	4090	4090	4090	0
467	20230804	115700	128972035	4090	4090	4090	4090	95
468	20230804	115600	128583485	4095	4095	4095	4095	0
469	20230804	115500	128583485	4095	4095	4095	4095	0
470	20230804	115400	128583485	4095	4095	4095	4095	170
471	20230804	115300	127887335	4095	4095	4095	4095	0
472	20230804	115200	127887335	4095	4095	4095	4095	0
473	20230804	115100	127887335	4095	4095	4095	4095	119
474	20230804	115000	127400030	4100	4100	4100	4100	7
475	20230804	114900	127371330	4095	4095	4095	4095	0
476	20230804	114800	127371330	4095	4095	4095	4095	125
477	20230804	114700	126859455	4095	4095	4095	4095	0
478	20230804	114600	126859455	4095	4095	4095	4095	0
479	20230804	114500	126859455	4095	4095	4095	4095	112
480	20230804	114400	126400815	4100	4100	4100	4100	1
481	20230804	114300	126396715	4095	4095	4095	4095	0
482	20230804	114200	126396715	4095	4095	4095	4095	129
483	20230804	114100	125868460	4095	4095	4095	4095	0
484	20230804	114000	125868460	4095	4095	4095	4095	0
485	20230804	113900	125868460	4095	4095	4095	4095	22
486	20230804	113800	125778370	4095	4095	4095	4095	92
487	20230804	113700	125401630	4095	4095	4095	4095	0
488	20230804	113600	125401630	4095	4095	4095	4095	0
489	20230804	113500	125401630	4095	4095	4095	4095	136
490	20230804	113400	124844710	4095	4095	4095	4095	104
491	20230804	113300	124418830	4095	4095	4095	4095	0
492	20230804	113200	124418830	4095	4095	4095	4095	100
493	20230804	113100	124009330	4100	4100	4100	4100	500
494	20230804	113000	121959330	4100	4095	4100	4095	273
495	20230804	112900	120841330	4090	4090	4090	4090	105
496	20230804	112800	120411880	4090	4090	4090	4090	5
497	20230804	112700	120391430	4090	4090	4090	4090	26
498	20230804	112600	120285090	4085	4085	4085	4080	331
499	20230804	112500	118933495	4085	4080	4085	4080	1345
500	20230804	112400	113439200	4080	4080	4080	4080	0
501	20230804	112300	113439200	4080	4080	4080	4080	120
502	20230804	112200	112949600	4080	4080	4080	4080	0
503	20230804	112100	112949600	4080	4080	4080	4080	0
504	20230804	112000	112949600	4080	4080	4080	4080	117
505	20230804	111900	112472240	4085	4085	4085	4085	0
506	20230804	111800	112472240	4085	4090	4090	4085	1594
507	20230804	111700	105960745	4085	4085	4085	4085	126
508	20230804	111600	105446035	4085	4085	4085	4085	0
509	20230804	111500	105446035	4085	4085	4085	4085	0
510	20230804	111400	105446035	4085	4085	4085	4085	400
511	20230804	111300	103812035	4085	4085	4085	4085	0
512	20230804	111200	103812035	4085	4085	4085	4085	0
513	20230804	111100	103812035	4085	4085	4085	4085	138
514	20230804	111000	103248305	4090	4090	4090	4090	0
515	20230804	110900	103248305	4090	4090	4090	4090	0
516	20230804	110800	103248305	4090	4090	4090	4090	1397
517	20230804	110700	97534575	4090	4090	4090	4090	0
518	20230804	110600	97534575	4090	4090	4090	4090	0
519	20230804	110500	97534575	4090	4090	4090	4090	138
520	20230804	110400	96970155	4090	4090	4090	4090	0
521	20230804	110300	96970155	4090	4090	4090	4090	6
522	20230804	110200	96945615	4090	4090	4090	4090	99
523	20230804	110100	96540705	4090	4090	4090	4090	33
524	20230804	110000	96405735	4090	4085	4090	4085	491
525	20230804	105900	94397565	4085	4085	4085	4085	0
526	20230804	105800	94397565	4085	4085	4085	4085	127
527	20230804	105700	93878770	4090	4090	4090	4090	0
528	20230804	105600	93878770	4090	4090	4090	4090	50
529	20230804	105500	93674270	4085	4085	4085	4085	110
530	20230804	105400	93224920	4085	4085	4085	4085	0
531	20230804	105300	93224920	4085	4090	4090	4085	43
532	20230804	105200	93049065	4085	4085	4085	4080	554
533	20230804	105100	90786685	4080	4080	4080	4080	32
534	20230804	105000	90656125	4080	4080	4080	4080	0
535	20230804	104900	90656125	4080	4080	4085	4080	1331
536	20230804	104800	85225640	4080	4085	4085	4080	1195
537	20230804	104700	80344075	4090	4090	4090	4090	145
538	20230804	104600	79751025	4090	4090	4090	4090	260
539	20230804	104500	78687625	4090	4090	4090	4090	2
540	20230804	104400	78679445	4090	4090	4090	4090	0
541	20230804	104300	78679445	4090	4090	4090	4090	76
542	20230804	104200	78368605	4095	4095	4095	4095	0
543	20230804	104100	78368605	4095	4095	4095	4095	0
544	20230804	104000	78368605	4095	4095	4095	4095	10
545	20230804	103900	78327655	4105	4105	4105	4105	1
546	20230804	103800	78323550	4095	4095	4095	4095	0
547	20230804	103700	78323550	4095	4095	4095	4085	110
548	20230804	103600	77874170	4095	4085	4105	4085	627
549	20230804	103500	75309790	4095	4085	4105	4085	2144
550	20230804	103400	66532020	4085	4085	4085	4085	144
551	20230804	103300	65943780	4085	4085	4085	4085	56
552	20230804	103200	65715020	4085	4085	4085	4085	0
553	20230804	103100	65715020	4085	4085	4085	4085	108
554	20230804	103000	65273840	4090	4090	4090	4090	1
555	20230804	102900	65269750	4080	4080	4080	4080	502
556	20230804	102800	63221590	4090	4085	4090	4080	195
557	20230804	102700	62425590	4085	4085	4085	4085	10
558	20230804	102600	62384740	4085	4085	4085	4085	0
559	20230804	102500	62384740	4085	4085	4085	4085	1610
560	20230804	102400	55807890	4090	4090	4090	4090	0
561	20230804	102300	55807890	4090	4090	4090	4090	3
562	20230804	102200	55795620	4085	4090	4090	4085	22
563	20230804	102100	55705690	4090	4085	4090	4085	127
564	20230804	102000	55186870	4090	4090	4090	4090	50
565	20230804	101900	54982370	4085	4085	4085	4085	0
566	20230804	101800	54982370	4085	4090	4090	4085	92
567	20230804	101700	54606120	4095	4095	4095	4095	1
568	20230804	101600	54602025	4090	4090	4090	4090	0
569	20230804	101500	54602025	4090	4090	4090	4090	147
570	20230804	101400	54000795	4095	4095	4095	4095	0
571	20230804	101300	54000795	4095	4095	4095	4095	26
572	20230804	101200	53894325	4095	4095	4095	4095	3
573	20230804	101100	53882040	4095	4095	4095	4095	0
574	20230804	101000	53882040	4095	4095	4095	4095	7
575	20230804	100900	53853375	4095	4095	4095	4085	5871
576	20230804	100800	29838165	4100	4100	4100	4100	89
577	20230804	100700	29473265	4100	4100	4100	4100	3
578	20230804	100600	29460965	4100	4100	4100	4100	1118
579	20230804	100500	24877165	4125	4110	4125	4110	394
580	20230804	100400	23251975	4125	4100	4125	4100	570
581	20230804	100300	20913390	4100	4100	4100	4100	0
582	20230804	100200	20913390	4100	4100	4100	4100	1021
583	20230804	100100	16727290	4090	4090	4090	4090	0
584	20230804	100000	16727290	4090	4090	4090	4090	1
585	20230804	095900	16723200	4090	4090	4090	4090	0
586	20230804	095800	16723200	4090	4090	4090	4090	231
587	20230804	095700	15778410	4090	4095	4095	4090	720
588	20230804	095600	12833555	4100	4100	4100	4100	0
589	20230804	095500	12833555	4100	4100	4100	4100	0
590	20230804	095400	12833555	4100	4100	4100	4100	0
591	20230804	095300	12833555	4100	4100	4100	4100	0
592	20230804	095200	12833555	4100	4100	4100	4100	0
593	20230804	095100	12833555	4100	4100	4100	4100	1
594	20230804	095000	12829455	4100	4100	4100	4100	0
595	20230804	094900	12829455	4100	4100	4100	4100	0
596	20230804	094800	12829455	4100	4100	4100	4100	0
597	20230804	094700	12829455	4100	4100	4100	4100	0
598	20230804	094600	12829455	4100	4100	4100	4100	0
599	20230804	094500	12829455	4100	4100	4100	4100	0
600	20230804	094400	12829455	4100	4100	4100	4100	2
601	20230804	094300	12821255	4095	4095	4095	4095	0
602	20230804	094200	12821255	4095	4095	4095	4095	3
603	20230804	094100	12808970	4090	4100	4100	4090	599
604	20230804	094000	10358205	4105	4105	4105	4105	0
605	20230804	093900	10358205	4105	4105	4105	4105	1
606	20230804	093800	10354100	4100	4100	4100	4100	0
607	20230804	093700	10354100	4100	4100	4100	4100	194
608	20230804	093600	9558700	4100	4100	4100	4100	7
609	20230804	093500	9530000	4100	4100	4100	4100	0
610	20230804	093400	9530000	4100	4100	4100	4100	0
611	20230804	093300	9530000	4100	4100	4100	4100	0
612	20230804	093200	9530000	4100	4100	4100	4100	0
613	20230804	093100	9530000	4100	4100	4100	4100	4
614	20230804	093000	9513600	4095	4095	4095	4095	0
615	20230804	092900	9513600	4095	4095	4095	4095	1
616	20230804	092800	9509505	4095	4095	4095	4095	0
617	20230804	092700	9509505	4095	4085	4095	4085	37
618	20230804	092600	9358350	4085	4075	4085	4075	3
619	20230804	092500	9346105	4075	4075	4075	4075	0
620	20230804	092400	9346105	4075	4090	4090	4075	590
621	20230804	092300	6936995	4095	4095	4095	4095	11
622	20230804	092200	6891950	4100	4100	4100	4100	0
623	20230804	092100	6891950	4100	4100	4100	4100	0
624	20230804	092000	6891950	4100	4100	4100	4100	0
625	20230804	091900	6891950	4100	4100	4100	4100	0
626	20230804	091800	6891950	4100	4100	4100	4100	0
627	20230804	091700	6891950	4100	4100	4100	4100	0
628	20230804	091600	6891950	4100	4100	4100	4100	1
629	20230804	091500	6887850	4100	4100	4100	4100	0
630	20230804	091400	6887850	4100	4100	4100	4100	0
631	20230804	091300	6887850	4100	4100	4100	4100	2
632	20230804	091200	6879650	4100	4100	4100	4100	1
633	20230804	091100	6875550	4075	4075	4075	4075	0
634	20230804	091000	6875550	4075	4075	4075	4075	0
635	20230804	090900	6875550	4075	4075	4075	4075	0
636	20230804	090800	6875550	4075	4075	4075	4075	0
637	20230804	090700	6875550	4075	4100	4100	4075	72
638	20230804	090600	6582100	4070	4070	4070	4070	0
639	20230804	090500	6582100	4070	4070	4070	4070	0
640	20230804	090400	6582100	4070	4110	4110	4070	745
641	20230804	090300	3540370	4100	4100	4100	4100	0
642	20230804	090200	3540370	4100	4105	4105	4100	591
643	20230804	090100	1116765	4105	4150	4150	4105	19
644	20230804	090000	1038710	4150	4155	4155	4150	250