KissMeData/004080/min/candle-20230801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230801,184000,24403660,14270,14270,14270,14270,166
20230801,183900,24403660,14270,14270,14270,14270,0
20230801,183800,24403660,14270,14270,14270,14270,0
20230801,183700,24403660,14270,14270,14270,14270,0
20230801,183600,24403660,14270,14270,14270,14270,0
20230801,183500,24403660,14270,14270,14270,14270,0
20230801,183400,24403660,14270,14270,14270,14270,0
20230801,183300,24403660,14270,14270,14270,14270,0
20230801,183200,24403660,14270,14270,14270,14270,0
20230801,183100,24403660,14270,14270,14270,14270,0
20230801,183000,24403660,14270,14270,14270,14270,0
20230801,182900,24403660,14270,14270,14270,14270,0
20230801,182800,24403660,14270,14270,14270,14270,0
20230801,182700,24403660,14270,14270,14270,14270,0
20230801,182600,24403660,14270,14270,14270,14270,0
20230801,182500,24403660,14270,14270,14270,14270,0
20230801,182400,24403660,14270,14270,14270,14270,0
20230801,182300,24403660,14270,14270,14270,14270,0
20230801,182200,24403660,14270,14270,14270,14270,0
20230801,182100,24403660,14270,14270,14270,14270,0
20230801,182000,24403660,14270,14270,14270,14270,0
20230801,181900,24403660,14270,14270,14270,14270,0
20230801,181800,24403660,14270,14270,14270,14270,0
20230801,181700,24403660,14270,14270,14270,14270,0
20230801,181600,24403660,14270,14270,14270,14270,0
20230801,181500,24403660,14270,14270,14270,14270,0
20230801,181400,24403660,14270,14270,14270,14270,0
20230801,181300,24403660,14270,14270,14270,14270,0
20230801,181200,24403660,14270,14270,14270,14270,0
20230801,181100,24403660,14270,14270,14270,14270,0
20230801,181000,24403660,14270,14270,14270,14270,166
20230801,180900,24403660,14270,14270,14270,14270,0
20230801,180800,24403660,14270,14270,14270,14270,0
20230801,180700,24403660,14270,14270,14270,14270,0
20230801,180600,24403660,14270,14270,14270,14270,0
20230801,180500,24403660,14270,14270,14270,14270,0
20230801,180400,24403660,14270,14270,14270,14270,0
20230801,180300,24403660,14270,14270,14270,14270,0
20230801,180200,24403660,14270,14270,14270,14270,0
20230801,180100,24403660,14270,14270,14270,14270,0
20230801,180000,24403660,14270,14270,14270,14270,0
20230801,175900,24403660,14270,14270,14270,14270,0
20230801,175800,24403660,14270,14270,14270,14270,0
20230801,175700,24403660,14270,14270,14270,14270,0
20230801,175600,24403660,14270,14270,14270,14270,0
20230801,175500,24403660,14270,14270,14270,14270,0
20230801,175400,24403660,14270,14270,14270,14270,0
20230801,175300,24403660,14270,14270,14270,14270,0
20230801,175200,24403660,14270,14270,14270,14270,0
20230801,175100,24403660,14270,14270,14270,14270,0
20230801,175000,24403660,14270,14270,14270,14270,0
20230801,174900,24403660,14270,14270,14270,14270,0
20230801,174800,24403660,14270,14270,14270,14270,0
20230801,174700,24403660,14270,14270,14270,14270,0
20230801,174600,24403660,14270,14270,14270,14270,0
20230801,174500,24403660,14270,14270,14270,14270,0
20230801,174400,24403660,14270,14270,14270,14270,0
20230801,174300,24403660,14270,14270,14270,14270,0
20230801,174200,24403660,14270,14270,14270,14270,0
20230801,174100,24403660,14270,14270,14270,14270,0
20230801,174000,24403660,14270,14270,14270,14270,166
20230801,173900,24403660,14270,14270,14270,14270,0
20230801,173800,24403660,14270,14270,14270,14270,0
20230801,173700,24403660,14270,14270,14270,14270,0
20230801,173600,24403660,14270,14270,14270,14270,0
20230801,173500,24403660,14270,14270,14270,14270,0
20230801,173400,24403660,14270,14270,14270,14270,0
20230801,173300,24403660,14270,14270,14270,14270,0
20230801,173200,24403660,14270,14270,14270,14270,0
20230801,173100,24403660,14270,14270,14270,14270,0
20230801,173000,24403660,14270,14270,14270,14270,0
20230801,172900,24403660,14270,14270,14270,14270,0
20230801,172800,24403660,14270,14270,14270,14270,0
20230801,172700,24403660,14270,14270,14270,14270,0
20230801,172600,24403660,14270,14270,14270,14270,0
20230801,172500,24403660,14270,14270,14270,14270,0
20230801,172400,24403660,14270,14270,14270,14270,0
20230801,172300,24403660,14270,14270,14270,14270,0
20230801,172200,24403660,14270,14270,14270,14270,0
20230801,172100,24403660,14270,14270,14270,14270,0
20230801,172000,24403660,14270,14270,14270,14270,0
20230801,171900,24403660,14270,14270,14270,14270,0
20230801,171800,24403660,14270,14270,14270,14270,0
20230801,171700,24403660,14270,14270,14270,14270,0
20230801,171600,24403660,14270,14270,14270,14270,0
20230801,171500,24403660,14270,14270,14270,14270,0
20230801,171400,24403660,14270,14270,14270,14270,0
20230801,171300,24403660,14270,14270,14270,14270,0
20230801,171200,24403660,14270,14270,14270,14270,0
20230801,171100,24403660,14270,14270,14270,14270,0
20230801,171000,24403660,14270,14270,14270,14270,166
20230801,170900,24403660,14270,14270,14270,14270,0
20230801,170800,24403660,14270,14270,14270,14270,0
20230801,170700,24403660,14270,14270,14270,14270,0
20230801,170600,24403660,14270,14270,14270,14270,0
20230801,170500,24403660,14270,14270,14270,14270,0
20230801,170400,24403660,14270,14270,14270,14270,0
20230801,170300,24403660,14270,14270,14270,14270,0
20230801,170200,24403660,14270,14270,14270,14270,0
20230801,170100,24403660,14270,14270,14270,14270,0
20230801,170000,24403660,14270,14270,14270,14270,0
20230801,165900,24403660,14270,14270,14270,14270,0
20230801,165800,24403660,14270,14270,14270,14270,0
20230801,165700,24403660,14270,14270,14270,14270,0
20230801,165600,24403660,14270,14270,14270,14270,0
20230801,165500,24403660,14270,14270,14270,14270,0
20230801,165400,24403660,14270,14270,14270,14270,0
20230801,165300,24403660,14270,14270,14270,14270,0
20230801,165200,24403660,14270,14270,14270,14270,0
20230801,165100,24403660,14270,14270,14270,14270,0
20230801,165000,24403660,14270,14270,14270,14270,0
20230801,164900,24403660,14270,14270,14270,14270,0
20230801,164800,24403660,14270,14270,14270,14270,0
20230801,164700,24403660,14270,14270,14270,14270,0
20230801,164600,24403660,14270,14270,14270,14270,0
20230801,164500,24403660,14270,14270,14270,14270,0
20230801,164400,24403660,14270,14270,14270,14270,0
20230801,164300,24403660,14270,14270,14270,14270,0
20230801,164200,24403660,14270,14270,14270,14270,0
20230801,164100,24403660,14270,14270,14270,14270,0
20230801,164000,24403660,14270,14270,14270,14270,166
20230801,163900,24403660,14270,14270,14270,14270,0
20230801,163800,24403660,14270,14270,14270,14270,0
20230801,163700,24403660,14270,14270,14270,14270,0
20230801,163600,24403660,14270,14270,14270,14270,0
20230801,163500,24403660,14270,14270,14270,14270,0
20230801,163400,24403660,14270,14270,14270,14270,0
20230801,163300,24403660,14270,14270,14270,14270,0
20230801,163200,24403660,14270,14270,14270,14270,0
20230801,163100,24403660,14270,14270,14270,14270,0
20230801,163000,24403660,14270,14270,14270,14270,0
20230801,162900,24403660,14270,14270,14270,14270,0
20230801,162800,24403660,14270,14270,14270,14270,0
20230801,162700,24403660,14270,14270,14270,14270,0
20230801,162600,24403660,14270,14270,14270,14270,0
20230801,162500,24403660,14270,14270,14270,14270,0
20230801,162400,24403660,14270,14270,14270,14270,0
20230801,162300,24403660,14270,14270,14270,14270,0
20230801,162200,24403660,14270,14270,14270,14270,0
20230801,162100,24403660,14270,14270,14270,14270,0
20230801,162000,24403660,14270,14270,14270,14270,0
20230801,161900,24403660,14270,14270,14270,14270,0
20230801,161800,24403660,14270,14270,14270,14270,0
20230801,161700,24403660,14270,14270,14270,14270,0
20230801,161600,24403660,14270,14270,14270,14270,0
20230801,161500,24403660,14270,14270,14270,14270,0
20230801,161400,24403660,14270,14270,14270,14270,0
20230801,161300,24403660,14270,14270,14270,14270,0
20230801,161200,24403660,14270,14270,14270,14270,0
20230801,161100,24403660,14270,14270,14270,14270,0
20230801,161000,24403660,14270,14270,14270,14270,166
20230801,160900,24403660,14270,14270,14270,14270,0
20230801,160800,24403660,14270,14270,14270,14270,0
20230801,160700,24403660,14270,14270,14270,14270,0
20230801,160600,24403660,14270,14270,14270,14270,0
20230801,160500,24403660,14270,14270,14270,14270,0
20230801,160400,24403660,14270,14270,14270,14270,0
20230801,160300,24403660,14270,14270,14270,14270,0
20230801,160200,24403660,14270,14270,14270,14270,0
20230801,160100,24403660,14270,14270,14270,14270,0
20230801,160000,24403660,14270,14270,14270,14270,0
20230801,155900,24403660,14270,14270,14270,14270,0
20230801,155800,24403660,14270,14270,14270,14270,0
20230801,155700,24403660,14270,14270,14270,14270,0
20230801,155600,24403660,14270,14270,14270,14270,0
20230801,155500,24403660,14270,14270,14270,14270,0
20230801,155400,24403660,14270,14270,14270,14270,0
20230801,155300,24403660,14270,14270,14270,14270,0
20230801,155200,24403660,14270,14270,14270,14270,0
20230801,155100,24403660,14270,14270,14270,14270,0
20230801,155000,24403660,14270,14270,14270,14270,0
20230801,154900,24403660,14270,14270,14270,14270,0
20230801,154800,24403660,14270,14270,14270,14270,0
20230801,154700,24403660,14270,14270,14270,14270,0
20230801,154600,24403660,14270,14270,14270,14270,0
20230801,154500,24403660,14270,14270,14270,14270,0
20230801,154400,24403660,14270,14270,14270,14270,0
20230801,154300,24403660,14270,14270,14270,14270,0
20230801,154200,24403660,14270,14270,14270,14270,0
20230801,154100,24403660,14270,14270,14270,14270,0
20230801,154000,24403660,14270,14270,14270,14270,166
20230801,153900,24403660,14270,14270,14270,14270,0
20230801,153800,24403660,14270,14270,14270,14270,0
20230801,153700,24403660,14270,14270,14270,14270,0
20230801,153600,24403660,14270,14270,14270,14270,0
20230801,153500,24403660,14270,14270,14270,14270,0
20230801,153400,24403660,14270,14270,14270,14270,0
20230801,153300,24403660,14270,14270,14270,14270,0
20230801,153200,24403660,14270,14270,14270,14270,0
20230801,153100,24403660,14270,14270,14270,14270,0
20230801,153000,24403660,14270,14270,14270,14270,166
20230801,152900,22034840,14270,14270,14270,14270,0
20230801,152800,22034840,14270,14270,14270,14270,0
20230801,152700,22034840,14270,14270,14270,14270,0
20230801,152600,22034840,14270,14270,14270,14270,0
20230801,152500,22034840,14270,14270,14270,14270,0
20230801,152400,22034840,14270,14270,14270,14270,0
20230801,152300,22034840,14270,14270,14270,14270,0
20230801,152200,22034840,14270,14270,14270,14270,0
20230801,152100,22034840,14270,14270,14270,14270,0
20230801,152000,22034840,14270,14270,14270,14270,0
20230801,151900,22034840,14270,14270,14270,14270,0
20230801,151800,22034840,14270,14260,14270,14260,111
20230801,151700,20451820,14260,14240,14260,14240,352
20230801,151600,15436750,14240,14230,14240,14230,18
20230801,151500,15180580,14230,14200,14230,14200,94
20230801,151400,13843280,14200,14200,14200,14200,0
20230801,151300,13843280,14200,14200,14200,14200,0
20230801,151200,13843280,14200,14200,14200,14200,1
20230801,151100,13829080,14210,14210,14210,14210,0
20230801,151000,13829080,14210,14210,14210,14210,0
20230801,150900,13829080,14210,14210,14210,14210,20
20230801,150800,13544880,14200,14200,14200,14200,29
20230801,150700,13133080,14210,14210,14210,14210,0
20230801,150600,13133080,14210,14210,14210,14210,0
20230801,150500,13133080,14210,14210,14210,14210,0
20230801,150400,13133080,14210,14210,14210,14210,0
20230801,150300,13133080,14210,14210,14210,14210,0
20230801,150200,13133080,14210,14210,14210,14210,0
20230801,150100,13133080,14210,14210,14210,14210,0
20230801,150000,13133080,14210,14210,14210,14210,0
20230801,145900,13133080,14210,14210,14210,14210,0
20230801,145800,13133080,14210,14210,14210,14210,1
20230801,145700,13118870,14230,14230,14230,14230,0
20230801,145600,13118870,14230,14230,14230,14230,0
20230801,145500,13118870,14230,14230,14230,14230,0
20230801,145400,13118870,14230,14230,14230,14230,0
20230801,145300,13118870,14230,14230,14230,14230,0
20230801,145200,13118870,14230,14230,14230,14230,1
20230801,145100,13104640,14200,14200,14200,14200,30
20230801,145000,12678640,14230,14150,14230,14120,173
20230801,144900,10233080,14230,14160,14230,14160,11
20230801,144800,10077250,14240,14240,14240,14240,0
20230801,144700,10077250,14240,14240,14240,14240,0
20230801,144600,10077250,14240,14240,14240,14240,0
20230801,144500,10077250,14240,14240,14240,14240,0
20230801,144400,10077250,14240,14240,14240,14240,0
20230801,144300,10077250,14240,14240,14240,14240,0
20230801,144200,10077250,14240,14240,14240,14240,0
20230801,144100,10077250,14240,14240,14240,14240,0
20230801,144000,10077250,14240,14240,14240,14240,1
20230801,143900,10063010,14240,14240,14240,14240,0
20230801,143800,10063010,14240,14240,14240,14240,0
20230801,143700,10063010,14240,14240,14240,14240,0
20230801,143600,10063010,14240,14240,14240,14240,0
20230801,143500,10063010,14240,14240,14240,14240,0
20230801,143400,10063010,14240,14240,14240,14240,0
20230801,143300,10063010,14240,14240,14240,14240,1
20230801,143200,10048770,14180,14180,14180,14180,0
20230801,143100,10048770,14180,14180,14180,14180,0
20230801,143000,10048770,14180,14180,14180,14180,0
20230801,142900,10048770,14180,14190,14190,14180,5
20230801,142800,9977850,14270,14270,14270,14270,0
20230801,142700,9977850,14270,14270,14270,14270,0
20230801,142600,9977850,14270,14270,14270,14270,0
20230801,142500,9977850,14270,14270,14270,14270,0
20230801,142400,9977850,14270,14270,14270,14270,0
20230801,142300,9977850,14270,14270,14270,14270,0
20230801,142200,9977850,14270,14270,14270,14270,0
20230801,142100,9977850,14270,14270,14270,14270,0
20230801,142000,9977850,14270,14270,14270,14270,0
20230801,141900,9977850,14270,14270,14270,14270,0
20230801,141800,9977850,14270,14270,14270,14270,0
20230801,141700,9977850,14270,14270,14270,14270,0
20230801,141600,9977850,14270,14270,14270,14270,0
20230801,141500,9977850,14270,14270,14270,14270,0
20230801,141400,9977850,14270,14270,14270,14270,0
20230801,141300,9977850,14270,14270,14270,14270,0
20230801,141200,9977850,14270,14270,14270,14270,0
20230801,141100,9977850,14270,14270,14270,14270,0
20230801,141000,9977850,14270,14270,14270,14270,0
20230801,140900,9977850,14270,14270,14270,14270,0
20230801,140800,9977850,14270,14270,14270,14270,0
20230801,140700,9977850,14270,14270,14270,14270,0
20230801,140600,9977850,14270,14270,14270,14270,0
20230801,140500,9977850,14270,14270,14270,14270,0
20230801,140400,9977850,14270,14270,14270,14270,0
20230801,140300,9977850,14270,14270,14270,14270,0
20230801,140200,9977850,14270,14270,14270,14270,0
20230801,140100,9977850,14270,14270,14270,14270,0
20230801,140000,9977850,14270,14270,14270,14270,0
20230801,135900,9977850,14270,14270,14270,14270,0
20230801,135800,9977850,14270,14270,14270,14270,0
20230801,135700,9977850,14270,14270,14270,14270,0
20230801,135600,9977850,14270,14270,14270,14270,0
20230801,135500,9977850,14270,14270,14270,14270,0
20230801,135400,9977850,14270,14270,14270,14270,0
20230801,135300,9977850,14270,14270,14270,14270,0
20230801,135200,9977850,14270,14270,14270,14270,0
20230801,135100,9977850,14270,14270,14270,14270,0
20230801,135000,9977850,14270,14270,14270,14270,0
20230801,134900,9977850,14270,14270,14270,14270,0
20230801,134800,9977850,14270,14270,14270,14270,0
20230801,134700,9977850,14270,14270,14270,14270,0
20230801,134600,9977850,14270,14270,14270,14270,0
20230801,134500,9977850,14270,14270,14270,14270,0
20230801,134400,9977850,14270,14270,14270,14270,0
20230801,134300,9977850,14270,14270,14270,14270,0
20230801,134200,9977850,14270,14270,14270,14270,0
20230801,134100,9977850,14270,14270,14270,14270,0
20230801,134000,9977850,14270,14270,14270,14270,0
20230801,133900,9977850,14270,14270,14270,14270,0
20230801,133800,9977850,14270,14270,14270,14270,0
20230801,133700,9977850,14270,14270,14270,14270,0
20230801,133600,9977850,14270,14270,14270,14270,0
20230801,133500,9977850,14270,14270,14270,14270,0
20230801,133400,9977850,14270,14270,14270,14270,0
20230801,133300,9977850,14270,14270,14270,14270,0
20230801,133200,9977850,14270,14270,14270,14270,0
20230801,133100,9977850,14270,14270,14270,14270,0
20230801,133000,9977850,14270,14270,14270,14270,0
20230801,132900,9977850,14270,14270,14270,14270,0
20230801,132800,9977850,14270,14270,14270,14270,0
20230801,132700,9977850,14270,14270,14270,14270,0
20230801,132600,9977850,14270,14270,14270,14270,0
20230801,132500,9977850,14270,14270,14270,14270,0
20230801,132400,9977850,14270,14270,14270,14270,0
20230801,132300,9977850,14270,14270,14270,14270,0
20230801,132200,9977850,14270,14270,14270,14270,0
20230801,132100,9977850,14270,14270,14270,14270,0
20230801,132000,9977850,14270,14270,14270,14270,0
20230801,131900,9977850,14270,14270,14270,14270,0
20230801,131800,9977850,14270,14270,14270,14270,0
20230801,131700,9977850,14270,14270,14270,14270,0
20230801,131600,9977850,14270,14270,14270,14270,0
20230801,131500,9977850,14270,14270,14270,14270,0
20230801,131400,9977850,14270,14270,14270,14270,0
20230801,131300,9977850,14270,14270,14270,14270,0
20230801,131200,9977850,14270,14270,14270,14270,0
20230801,131100,9977850,14270,14270,14270,14270,0
20230801,131000,9977850,14270,14270,14270,14270,0
20230801,130900,9977850,14270,14270,14270,14270,0
20230801,130800,9977850,14270,14270,14270,14270,0
20230801,130700,9977850,14270,14270,14270,14270,0
20230801,130600,9977850,14270,14270,14270,14270,0
20230801,130500,9977850,14270,14270,14270,14270,0
20230801,130400,9977850,14270,14270,14270,14270,0
20230801,130300,9977850,14270,14270,14270,14270,0
20230801,130200,9977850,14270,14270,14270,14270,0
20230801,130100,9977850,14270,14270,14270,14270,0
20230801,130000,9977850,14270,14270,14270,14270,0
20230801,125900,9977850,14270,14270,14270,14270,0
20230801,125800,9977850,14270,14270,14270,14270,0
20230801,125700,9977850,14270,14270,14270,14270,0
20230801,125600,9977850,14270,14270,14270,14270,0
20230801,125500,9977850,14270,14270,14270,14270,0
20230801,125400,9977850,14270,14270,14270,14270,0
20230801,125300,9977850,14270,14270,14270,14270,0
20230801,125200,9977850,14270,14270,14270,14270,0
20230801,125100,9977850,14270,14270,14270,14270,0
20230801,125000,9977850,14270,14270,14270,14270,0
20230801,124900,9977850,14270,14270,14270,14270,0
20230801,124800,9977850,14270,14270,14270,14270,0
20230801,124700,9977850,14270,14270,14270,14270,0
20230801,124600,9977850,14270,14270,14270,14270,0
20230801,124500,9977850,14270,14270,14270,14270,0
20230801,124400,9977850,14270,14270,14270,14270,0
20230801,124300,9977850,14270,14270,14270,14270,0
20230801,124200,9977850,14270,14270,14270,14270,0
20230801,124100,9977850,14270,14270,14270,14270,0
20230801,124000,9977850,14270,14270,14270,14270,0
20230801,123900,9977850,14270,14270,14270,14270,0
20230801,123800,9977850,14270,14270,14270,14270,0
20230801,123700,9977850,14270,14270,14270,14270,0
20230801,123600,9977850,14270,14270,14270,14270,0
20230801,123500,9977850,14270,14270,14270,14270,0
20230801,123400,9977850,14270,14270,14270,14270,0
20230801,123300,9977850,14270,14270,14270,14270,0
20230801,123200,9977850,14270,14270,14270,14270,0
20230801,123100,9977850,14270,14270,14270,14270,0
20230801,123000,9977850,14270,14270,14270,14270,0
20230801,122900,9977850,14270,14270,14270,14270,0
20230801,122800,9977850,14270,14270,14270,14270,0
20230801,122700,9977850,14270,14270,14270,14270,0
20230801,122600,9977850,14270,14270,14270,14270,0
20230801,122500,9977850,14270,14270,14270,14270,0
20230801,122400,9977850,14270,14270,14270,14270,0
20230801,122300,9977850,14270,14270,14270,14270,0
20230801,122200,9977850,14270,14270,14270,14270,0
20230801,122100,9977850,14270,14270,14270,14270,0
20230801,122000,9977850,14270,14270,14270,14270,0
20230801,121900,9977850,14270,14270,14270,14270,0
20230801,121800,9977850,14270,14270,14270,14270,0
20230801,121700,9977850,14270,14270,14270,14270,0
20230801,121600,9977850,14270,14270,14270,14270,0
20230801,121500,9977850,14270,14270,14270,14270,0
20230801,121400,9977850,14270,14270,14270,14270,0
20230801,121300,9977850,14270,14270,14270,14270,0
20230801,121200,9977850,14270,14270,14270,14270,0
20230801,121100,9977850,14270,14270,14270,14270,0
20230801,121000,9977850,14270,14270,14270,14270,1
20230801,120900,9963580,14270,14270,14270,14270,0
20230801,120800,9963580,14270,14270,14270,14270,0
20230801,120700,9963580,14270,14270,14270,14270,0
20230801,120600,9963580,14270,14270,14270,14270,0
20230801,120500,9963580,14270,14260,14270,14260,3
20230801,120400,9920780,14270,14270,14270,14270,0
20230801,120300,9920780,14270,14270,14270,14270,0
20230801,120200,9920780,14270,14270,14270,14270,0
20230801,120100,9920780,14270,14270,14270,14270,0
20230801,120000,9920780,14270,14200,14270,14200,4
20230801,115900,9863910,14270,14270,14270,14270,0
20230801,115800,9863910,14270,14270,14270,14270,0
20230801,115700,9863910,14270,14270,14270,14270,1
20230801,115600,9849640,14270,14270,14270,14270,0
20230801,115500,9849640,14270,14270,14270,14270,0
20230801,115400,9849640,14270,14270,14270,14270,0
20230801,115300,9849640,14270,14270,14270,14270,0
20230801,115200,9849640,14270,14270,14270,14270,0
20230801,115100,9849640,14270,14270,14270,14270,0
20230801,115000,9849640,14270,14270,14270,14270,1
20230801,114900,9835370,14270,14270,14270,14270,0
20230801,114800,9835370,14270,14270,14270,14270,1
20230801,114700,9821100,14270,14270,14270,14270,0
20230801,114600,9821100,14270,14270,14270,14270,0
20230801,114500,9821100,14270,14270,14270,14270,0
20230801,114400,9821100,14270,14270,14270,14270,0
20230801,114300,9821100,14270,14270,14270,14270,0
20230801,114200,9821100,14270,14270,14270,14270,0
20230801,114100,9821100,14270,14240,14270,14240,15
20230801,114000,9607270,14270,14270,14270,14270,0
20230801,113900,9607270,14270,14270,14270,14270,0
20230801,113800,9607270,14270,14270,14270,14270,0
20230801,113700,9607270,14270,14270,14270,14270,0
20230801,113600,9607270,14270,14270,14270,14270,0
20230801,113500,9607270,14270,14270,14270,14270,0
20230801,113400,9607270,14270,14270,14270,14270,0
20230801,113300,9607270,14270,14270,14270,14270,0
20230801,113200,9607270,14270,14270,14270,14270,0
20230801,113100,9607270,14270,14270,14270,14270,0
20230801,113000,9607270,14270,14270,14270,14270,0
20230801,112900,9607270,14270,14270,14270,14270,0
20230801,112800,9607270,14270,14270,14270,14270,0
20230801,112700,9607270,14270,14270,14270,14270,0
20230801,112600,9607270,14270,14270,14270,14270,0
20230801,112500,9607270,14270,14270,14270,14270,0
20230801,112400,9607270,14270,14270,14270,14270,0
20230801,112300,9607270,14270,14270,14270,14270,0
20230801,112200,9607270,14270,14270,14270,14270,0
20230801,112100,9607270,14270,14270,14270,14270,0
20230801,112000,9607270,14270,14270,14270,14270,0
20230801,111900,9607270,14270,14270,14270,14270,0
20230801,111800,9607270,14270,14270,14270,14270,0
20230801,111700,9607270,14270,14270,14270,14270,0
20230801,111600,9607270,14270,14270,14270,14270,0
20230801,111500,9607270,14270,14270,14270,14270,0
20230801,111400,9607270,14270,14270,14270,14270,0
20230801,111300,9607270,14270,14270,14270,14270,0
20230801,111200,9607270,14270,14270,14270,14270,0
20230801,111100,9607270,14270,14160,14270,14130,51
20230801,111000,8885890,14270,14270,14270,14270,0
20230801,110900,8885890,14270,14270,14270,14270,0
20230801,110800,8885890,14270,14270,14270,14270,0
20230801,110700,8885890,14270,14270,14270,14270,0
20230801,110600,8885890,14270,14270,14270,14270,0
20230801,110500,8885890,14270,14190,14270,14160,16
20230801,110400,8659030,14290,14290,14290,14290,0
20230801,110300,8659030,14290,14290,14290,14290,0
20230801,110200,8659030,14290,14290,14290,14290,0
20230801,110100,8659030,14290,14290,14290,14290,0
20230801,110000,8659030,14290,14290,14290,14290,0
20230801,105900,8659030,14290,14290,14290,14290,0
20230801,105800,8659030,14290,14290,14290,14290,0
20230801,105700,8659030,14290,14290,14290,14290,0
20230801,105600,8659030,14290,14290,14290,14290,0
20230801,105500,8659030,14290,14290,14290,14290,0
20230801,105400,8659030,14290,14290,14290,14290,0
20230801,105300,8659030,14290,14290,14290,14290,0
20230801,105200,8659030,14290,14290,14290,14290,0
20230801,105100,8659030,14290,14290,14290,14290,0
20230801,105000,8659030,14290,14290,14290,14290,0
20230801,104900,8659030,14290,14290,14290,14290,0
20230801,104800,8659030,14290,14290,14290,14290,0
20230801,104700,8659030,14290,14290,14290,14290,0
20230801,104600,8659030,14290,14290,14290,14290,0
20230801,104500,8659030,14290,14290,14290,14290,0
20230801,104400,8659030,14290,14290,14290,14290,0
20230801,104300,8659030,14290,14290,14290,14290,0
20230801,104200,8659030,14290,14290,14290,14290,0
20230801,104100,8659030,14290,14290,14290,14290,0
20230801,104000,8659030,14290,14290,14290,14290,0
20230801,103900,8659030,14290,14290,14290,14290,0
20230801,103800,8659030,14290,14290,14290,14290,0
20230801,103700,8659030,14290,14290,14290,14290,0
20230801,103600,8659030,14290,14290,14290,14290,0
20230801,103500,8659030,14290,14200,14290,14200,257
20230801,103400,5001560,14200,14200,14200,14200,0
20230801,103300,5001560,14200,14200,14200,14200,0
20230801,103200,5001560,14200,14200,14200,14200,0
20230801,103100,5001560,14200,14200,14200,14200,0
20230801,103000,5001560,14200,14200,14200,14200,4
20230801,102900,4944760,14200,14200,14200,14200,0
20230801,102800,4944760,14200,14200,14200,14200,0
20230801,102700,4944760,14200,14200,14200,14200,0
20230801,102600,4944760,14200,14200,14200,14200,1
20230801,102500,4930560,14140,14140,14140,14140,2
20230801,102400,4902280,14140,14140,14140,14140,0
20230801,102300,4902280,14140,14140,14140,14140,0
20230801,102200,4902280,14140,14140,14140,14140,1
20230801,102100,4888140,14240,14240,14240,14240,0
20230801,102000,4888140,14240,14200,14240,14200,4
20230801,101900,4831300,14240,14240,14240,14240,0
20230801,101800,4831300,14240,14240,14240,14240,0
20230801,101700,4831300,14240,14240,14240,14240,1
20230801,101600,4817060,14240,14240,14240,14240,0
20230801,101500,4817060,14240,14240,14240,14240,0
20230801,101400,4817060,14240,14240,14240,14240,0
20230801,101300,4817060,14240,14240,14240,14240,0
20230801,101200,4817060,14240,14240,14240,14240,0
20230801,101100,4817060,14240,14240,14240,14240,1
20230801,101000,4802820,14240,14240,14240,14240,0
20230801,100900,4802820,14240,14240,14240,14240,0
20230801,100800,4802820,14240,14240,14240,14240,1
20230801,100700,4788580,14240,14240,14240,14240,0
20230801,100600,4788580,14240,14240,14240,14240,0
20230801,100500,4788580,14240,14240,14240,14240,0
20230801,100400,4788580,14240,14240,14240,14240,0
20230801,100300,4788580,14240,14240,14240,14240,0
20230801,100200,4788580,14240,14220,14240,14220,103
20230801,100100,3323900,14220,14220,14220,14220,0
20230801,100000,3323900,14220,14220,14220,14220,0
20230801,095900,3323900,14220,14220,14220,14220,1
20230801,095800,3309680,14220,14220,14220,14220,0
20230801,095700,3309680,14220,14220,14220,14220,0
20230801,095600,3309680,14220,14220,14220,14220,0
20230801,095500,3309680,14220,14220,14220,14220,1
20230801,095400,3295460,14220,14220,14220,14220,0
20230801,095300,3295460,14220,14220,14220,14220,0
20230801,095200,3295460,14220,14210,14220,14210,205
20230801,095100,382400,14210,14210,14210,14210,0
20230801,095000,382400,14210,14210,14210,14210,1
20230801,094900,368190,14210,14210,14210,14210,0
20230801,094800,368190,14210,14210,14210,14210,0
20230801,094700,368190,14210,14210,14210,14210,0
20230801,094600,368190,14210,14190,14210,14190,3
20230801,094500,325580,14210,14210,14210,14210,0
20230801,094400,325580,14210,14210,14210,14210,0
20230801,094300,325580,14210,14210,14210,14210,0
20230801,094200,325580,14210,14210,14210,14210,1
20230801,094100,311370,14210,14210,14210,14210,0
20230801,094000,311370,14210,14190,14210,14190,2
20230801,093900,282970,14210,14210,14210,14210,0
20230801,093800,282970,14210,14210,14210,14210,0
20230801,093700,282970,14210,14210,14210,14210,1
20230801,093600,268760,14210,14210,14210,14210,0
20230801,093500,268760,14210,14190,14210,14190,2
20230801,093400,240360,14190,14190,14190,14190,0
20230801,093300,240360,14190,14190,14190,14190,0
20230801,093200,240360,14190,14190,14190,14190,1
20230801,093100,226170,14210,14210,14210,14210,0
20230801,093000,226170,14210,14210,14210,14210,1
20230801,092900,211960,14210,14210,14210,14210,0
20230801,092800,211960,14210,14210,14210,14210,0
20230801,092700,211960,14210,14210,14210,14210,0
20230801,092600,211960,14210,14210,14210,14210,0
20230801,092500,211960,14210,14210,14210,14210,0
20230801,092400,211960,14210,14210,14210,14210,1
20230801,092300,197750,14210,14210,14210,14210,0
20230801,092200,197750,14210,14210,14210,14210,0
20230801,092100,197750,14210,14210,14210,14210,0
20230801,092000,197750,14210,14210,14210,14210,0
20230801,091900,197750,14210,14210,14210,14210,0
20230801,091800,197750,14210,14210,14210,14210,0
20230801,091700,197750,14210,14210,14210,14210,0
20230801,091600,197750,14210,14210,14210,14210,0
20230801,091500,197750,14210,14210,14210,14210,0
20230801,091400,197750,14210,14210,14210,14210,0
20230801,091300,197750,14210,14210,14210,14210,0
20230801,091200,197750,14210,14210,14210,14210,0
20230801,091100,197750,14210,14210,14210,14210,0
20230801,091000,197750,14210,14210,14210,14210,0
20230801,090900,197750,14210,14210,14210,14210,0
20230801,090800,197750,14210,14210,14210,14210,0
20230801,090700,197750,14210,14120,14210,14120,2
20230801,090600,169420,14110,14110,14110,14110,0
20230801,090500,169420,14110,14120,14120,14110,12
20230801,090400,0,14240,14240,14240,14240,0
20230801,090300,0,14240,14240,14240,14240,0
20230801,090200,0,14240,14240,14240,14240,0
20230801,090100,0,14240,14240,14240,14240,0
20230801,090000,0,14240,14240,14240,14240,0