KissMeData/298690/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203600	791020145	2960	2960	2960	2960	1403
3	20230802	203500	791020145	2960	2960	2960	2960	0
4	20230802	203400	791020145	2960	2960	2960	2960	0
5	20230802	203300	791020145	2960	2960	2960	2960	0
6	20230802	203200	791020145	2960	2960	2960	2960	0
7	20230802	203100	791020145	2960	2960	2960	2960	0
8	20230802	203000	791020145	2960	2960	2960	2960	0
9	20230802	202900	791020145	2960	2960	2960	2960	0
10	20230802	202800	791020145	2960	2960	2960	2960	0
11	20230802	202700	791020145	2960	2960	2960	2960	0
12	20230802	202600	791020145	2960	2960	2960	2960	0
13	20230802	202500	791020145	2960	2960	2960	2960	0
14	20230802	202400	791020145	2960	2960	2960	2960	0
15	20230802	202300	791020145	2960	2960	2960	2960	0
16	20230802	202200	791020145	2960	2960	2960	2960	0
17	20230802	202100	791020145	2960	2960	2960	2960	0
18	20230802	202000	791020145	2960	2960	2960	2960	0
19	20230802	201900	791020145	2960	2960	2960	2960	0
20	20230802	201800	791020145	2960	2960	2960	2960	0
21	20230802	201700	791020145	2960	2960	2960	2960	0
22	20230802	201600	791020145	2960	2960	2960	2960	0
23	20230802	201500	791020145	2960	2960	2960	2960	0
24	20230802	201400	791020145	2960	2960	2960	2960	0
25	20230802	201300	791020145	2960	2960	2960	2960	0
26	20230802	201200	791020145	2960	2960	2960	2960	0
27	20230802	201100	791020145	2960	2960	2960	2960	0
28	20230802	201000	791020145	2960	2960	2960	2960	0
29	20230802	200900	791020145	2960	2960	2960	2960	0
30	20230802	200800	791020145	2960	2960	2960	2960	0
31	20230802	200700	791020145	2960	2960	2960	2960	0
32	20230802	200600	791020145	2960	2960	2960	2960	1403
33	20230802	200500	791020145	2960	2960	2960	2960	0
34	20230802	200400	791020145	2960	2960	2960	2960	0
35	20230802	200300	791020145	2960	2960	2960	2960	0
36	20230802	200200	791020145	2960	2960	2960	2960	0
37	20230802	200100	791020145	2960	2960	2960	2960	0
38	20230802	200000	791020145	2960	2960	2960	2960	0
39	20230802	195900	791020145	2960	2960	2960	2960	0
40	20230802	195800	791020145	2960	2960	2960	2960	0
41	20230802	195700	791020145	2960	2960	2960	2960	0
42	20230802	195600	791020145	2960	2960	2960	2960	0
43	20230802	195500	791020145	2960	2960	2960	2960	0
44	20230802	195400	791020145	2960	2960	2960	2960	0
45	20230802	195300	791020145	2960	2960	2960	2960	0
46	20230802	195200	791020145	2960	2960	2960	2960	0
47	20230802	195100	791020145	2960	2960	2960	2960	0
48	20230802	195000	791020145	2960	2960	2960	2960	0
49	20230802	194900	791020145	2960	2960	2960	2960	0
50	20230802	194800	791020145	2960	2960	2960	2960	0
51	20230802	194700	791020145	2960	2960	2960	2960	0
52	20230802	194600	791020145	2960	2960	2960	2960	0
53	20230802	194500	791020145	2960	2960	2960	2960	0
54	20230802	194400	791020145	2960	2960	2960	2960	0
55	20230802	194300	791020145	2960	2960	2960	2960	0
56	20230802	194200	791020145	2960	2960	2960	2960	0
57	20230802	194100	791020145	2960	2960	2960	2960	0
58	20230802	194000	791020145	2960	2960	2960	2960	0
59	20230802	193900	791020145	2960	2960	2960	2960	0
60	20230802	193800	791020145	2960	2960	2960	2960	0
61	20230802	193700	791020145	2960	2960	2960	2960	0
62	20230802	193600	791020145	2960	2960	2960	2960	1403
63	20230802	193500	791020145	2960	2960	2960	2960	0
64	20230802	193400	791020145	2960	2960	2960	2960	0
65	20230802	193300	791020145	2960	2960	2960	2960	0
66	20230802	193200	791020145	2960	2960	2960	2960	0
67	20230802	193100	791020145	2960	2960	2960	2960	0
68	20230802	193000	791020145	2960	2960	2960	2960	0
69	20230802	192900	791020145	2960	2960	2960	2960	0
70	20230802	192800	791020145	2960	2960	2960	2960	0
71	20230802	192700	791020145	2960	2960	2960	2960	0
72	20230802	192600	791020145	2960	2960	2960	2960	0
73	20230802	192500	791020145	2960	2960	2960	2960	0
74	20230802	192400	791020145	2960	2960	2960	2960	0
75	20230802	192300	791020145	2960	2960	2960	2960	0
76	20230802	192200	791020145	2960	2960	2960	2960	0
77	20230802	192100	791020145	2960	2960	2960	2960	0
78	20230802	192000	791020145	2960	2960	2960	2960	0
79	20230802	191900	791020145	2960	2960	2960	2960	0
80	20230802	191800	791020145	2960	2960	2960	2960	0
81	20230802	191700	791020145	2960	2960	2960	2960	0
82	20230802	191600	791020145	2960	2960	2960	2960	0
83	20230802	191500	791020145	2960	2960	2960	2960	0
84	20230802	191400	791020145	2960	2960	2960	2960	0
85	20230802	191300	791020145	2960	2960	2960	2960	0
86	20230802	191200	791020145	2960	2960	2960	2960	0
87	20230802	191100	791020145	2960	2960	2960	2960	0
88	20230802	191000	791020145	2960	2960	2960	2960	0
89	20230802	190900	791020145	2960	2960	2960	2960	0
90	20230802	190800	791020145	2960	2960	2960	2960	0
91	20230802	190700	791020145	2960	2960	2960	2960	0
92	20230802	190600	791020145	2960	2960	2960	2960	1403
93	20230802	190500	791020145	2960	2960	2960	2960	0
94	20230802	190400	791020145	2960	2960	2960	2960	0
95	20230802	190300	791020145	2960	2960	2960	2960	0
96	20230802	190200	791020145	2960	2960	2960	2960	0
97	20230802	190100	791020145	2960	2960	2960	2960	0
98	20230802	190000	791020145	2960	2960	2960	2960	0
99	20230802	185900	791020145	2960	2960	2960	2960	0
100	20230802	185800	791020145	2960	2960	2960	2960	0
101	20230802	185700	791020145	2960	2960	2960	2960	0
102	20230802	185600	791020145	2960	2960	2960	2960	0
103	20230802	185500	791020145	2960	2960	2960	2960	0
104	20230802	185400	791020145	2960	2960	2960	2960	0
105	20230802	185300	791020145	2960	2960	2960	2960	0
106	20230802	185200	791020145	2960	2960	2960	2960	0
107	20230802	185100	791020145	2960	2960	2960	2960	0
108	20230802	185000	791020145	2960	2960	2960	2960	0
109	20230802	184900	791020145	2960	2960	2960	2960	0
110	20230802	184800	791020145	2960	2960	2960	2960	0
111	20230802	184700	791020145	2960	2960	2960	2960	0
112	20230802	184600	791020145	2960	2960	2960	2960	0
113	20230802	184500	791020145	2960	2960	2960	2960	0
114	20230802	184400	791020145	2960	2960	2960	2960	0
115	20230802	184300	791020145	2960	2960	2960	2960	0
116	20230802	184200	791020145	2960	2960	2960	2960	0
117	20230802	184100	791020145	2960	2960	2960	2960	0
118	20230802	184000	791020145	2960	2960	2960	2960	0
119	20230802	183900	791020145	2960	2960	2960	2960	0
120	20230802	183800	791020145	2960	2960	2960	2960	0
121	20230802	183700	791020145	2960	2960	2960	2960	0
122	20230802	183600	791020145	2960	2960	2960	2960	1403
123	20230802	183500	791020145	2960	2960	2960	2960	0
124	20230802	183400	791020145	2960	2960	2960	2960	0
125	20230802	183300	791020145	2960	2960	2960	2960	0
126	20230802	183200	791020145	2960	2960	2960	2960	0
127	20230802	183100	791020145	2960	2960	2960	2960	0
128	20230802	183000	791020145	2960	2960	2960	2960	0
129	20230802	182900	791020145	2960	2960	2960	2960	0
130	20230802	182800	791020145	2960	2960	2960	2960	0
131	20230802	182700	791020145	2960	2960	2960	2960	0
132	20230802	182600	791020145	2960	2960	2960	2960	0
133	20230802	182500	791020145	2960	2960	2960	2960	0
134	20230802	182400	791020145	2960	2960	2960	2960	0
135	20230802	182300	791020145	2960	2960	2960	2960	0
136	20230802	182200	791020145	2960	2960	2960	2960	0
137	20230802	182100	791020145	2960	2960	2960	2960	0
138	20230802	182000	791020145	2960	2960	2960	2960	0
139	20230802	181900	791020145	2960	2960	2960	2960	0
140	20230802	181800	791020145	2960	2960	2960	2960	0
141	20230802	181700	791020145	2960	2960	2960	2960	0
142	20230802	181600	791020145	2960	2960	2960	2960	0
143	20230802	181500	791020145	2960	2960	2960	2960	0
144	20230802	181400	791020145	2960	2960	2960	2960	0
145	20230802	181300	791020145	2960	2960	2960	2960	0
146	20230802	181200	791020145	2960	2960	2960	2960	0
147	20230802	181100	791020145	2960	2960	2960	2960	0
148	20230802	181000	791020145	2960	2960	2960	2960	0
149	20230802	180900	791020145	2960	2960	2960	2960	0
150	20230802	180800	791020145	2960	2960	2960	2960	0
151	20230802	180700	791020145	2960	2960	2960	2960	0
152	20230802	180600	791020145	2960	2960	2960	2960	1403
153	20230802	180500	791020145	2960	2960	2960	2960	0
154	20230802	180400	791020145	2960	2960	2960	2960	0
155	20230802	180300	791020145	2960	2960	2960	2960	0
156	20230802	180200	791020145	2960	2960	2960	2960	0
157	20230802	180100	791020145	2960	2960	2960	2960	0
158	20230802	180000	791020145	2960	2960	2960	2960	0
159	20230802	175900	791020145	2960	2960	2960	2960	0
160	20230802	175800	791020145	2960	2960	2960	2960	0
161	20230802	175700	791020145	2960	2960	2960	2960	0
162	20230802	175600	791020145	2960	2960	2960	2960	0
163	20230802	175500	791020145	2960	2960	2960	2960	0
164	20230802	175400	791020145	2960	2960	2960	2960	0
165	20230802	175300	791020145	2960	2960	2960	2960	0
166	20230802	175200	791020145	2960	2960	2960	2960	0
167	20230802	175100	791020145	2960	2960	2960	2960	0
168	20230802	175000	791020145	2960	2960	2960	2960	0
169	20230802	174900	791020145	2960	2960	2960	2960	0
170	20230802	174800	791020145	2960	2960	2960	2960	0
171	20230802	174700	791020145	2960	2960	2960	2960	0
172	20230802	174600	791020145	2960	2960	2960	2960	0
173	20230802	174500	791020145	2960	2960	2960	2960	0
174	20230802	174400	791020145	2960	2960	2960	2960	0
175	20230802	174300	791020145	2960	2960	2960	2960	0
176	20230802	174200	791020145	2960	2960	2960	2960	0
177	20230802	174100	791020145	2960	2960	2960	2960	0
178	20230802	174000	791020145	2960	2960	2960	2960	0
179	20230802	173900	791020145	2960	2960	2960	2960	0
180	20230802	173800	791020145	2960	2960	2960	2960	0
181	20230802	173700	791020145	2960	2960	2960	2960	0
182	20230802	173600	791020145	2960	2960	2960	2960	1403
183	20230802	173500	791020145	2960	2960	2960	2960	0
184	20230802	173400	791020145	2960	2960	2960	2960	0
185	20230802	173300	791020145	2960	2960	2960	2960	0
186	20230802	173200	791020145	2960	2960	2960	2960	0
187	20230802	173100	791020145	2960	2960	2960	2960	0
188	20230802	173000	791020145	2960	2960	2960	2960	0
189	20230802	172900	791020145	2960	2960	2960	2960	0
190	20230802	172800	791020145	2960	2960	2960	2960	0
191	20230802	172700	791020145	2960	2960	2960	2960	0
192	20230802	172600	791020145	2960	2960	2960	2960	0
193	20230802	172500	791020145	2960	2960	2960	2960	0
194	20230802	172400	791020145	2960	2960	2960	2960	0
195	20230802	172300	791020145	2960	2960	2960	2960	0
196	20230802	172200	791020145	2960	2960	2960	2960	0
197	20230802	172100	791020145	2960	2960	2960	2960	0
198	20230802	172000	791020145	2960	2960	2960	2960	0
199	20230802	171900	791020145	2960	2960	2960	2960	0
200	20230802	171800	791020145	2960	2960	2960	2960	0
201	20230802	171700	791020145	2960	2960	2960	2960	0
202	20230802	171600	791020145	2960	2960	2960	2960	0
203	20230802	171500	791020145	2960	2960	2960	2960	0
204	20230802	171400	791020145	2960	2960	2960	2960	0
205	20230802	171300	791020145	2960	2960	2960	2960	0
206	20230802	171200	791020145	2960	2960	2960	2960	0
207	20230802	171100	791020145	2960	2960	2960	2960	0
208	20230802	171000	791020145	2960	2960	2960	2960	0
209	20230802	170900	791020145	2960	2960	2960	2960	0
210	20230802	170800	791020145	2960	2960	2960	2960	0
211	20230802	170700	791020145	2960	2960	2960	2960	0
212	20230802	170600	791020145	2960	2960	2960	2960	1403
213	20230802	170500	791020145	2960	2960	2960	2960	0
214	20230802	170400	791020145	2960	2960	2960	2960	0
215	20230802	170300	791020145	2960	2960	2960	2960	0
216	20230802	170200	791020145	2960	2960	2960	2960	0
217	20230802	170100	791020145	2960	2960	2960	2960	0
218	20230802	170000	791020145	2960	2960	2960	2960	0
219	20230802	165900	791020145	2960	2960	2960	2960	0
220	20230802	165800	791020145	2960	2960	2960	2960	0
221	20230802	165700	791020145	2960	2960	2960	2960	0
222	20230802	165600	791020145	2960	2960	2960	2960	0
223	20230802	165500	791020145	2960	2960	2960	2960	0
224	20230802	165400	791020145	2960	2960	2960	2960	0
225	20230802	165300	791020145	2960	2960	2960	2960	0
226	20230802	165200	791020145	2960	2960	2960	2960	0
227	20230802	165100	791020145	2960	2960	2960	2960	0
228	20230802	165000	791020145	2960	2960	2960	2960	0
229	20230802	164900	791020145	2960	2960	2960	2960	0
230	20230802	164800	791020145	2960	2960	2960	2960	0
231	20230802	164700	791020145	2960	2960	2960	2960	0
232	20230802	164600	791020145	2960	2960	2960	2960	0
233	20230802	164500	791020145	2960	2960	2960	2960	0
234	20230802	164400	791020145	2960	2960	2960	2960	0
235	20230802	164300	791020145	2960	2960	2960	2960	0
236	20230802	164200	791020145	2960	2960	2960	2960	0
237	20230802	164100	791020145	2960	2960	2960	2960	0
238	20230802	164000	791020145	2960	2960	2960	2960	0
239	20230802	163900	791020145	2960	2960	2960	2960	0
240	20230802	163800	791020145	2960	2960	2960	2960	0
241	20230802	163700	791020145	2960	2960	2960	2960	0
242	20230802	163600	791020145	2960	2960	2960	2960	1403
243	20230802	163500	791020145	2960	2960	2960	2960	0
244	20230802	163400	791020145	2960	2960	2960	2960	0
245	20230802	163300	791020145	2960	2960	2960	2960	0
246	20230802	163200	791020145	2960	2960	2960	2960	0
247	20230802	163100	791020145	2960	2960	2960	2960	0
248	20230802	163000	791020145	2960	2960	2960	2960	0
249	20230802	162900	791020145	2960	2960	2960	2960	0
250	20230802	162800	791020145	2960	2960	2960	2960	0
251	20230802	162700	791020145	2960	2960	2960	2960	0
252	20230802	162600	791020145	2960	2960	2960	2960	0
253	20230802	162500	791020145	2960	2960	2960	2960	0
254	20230802	162400	791020145	2960	2960	2960	2960	0
255	20230802	162300	791020145	2960	2960	2960	2960	0
256	20230802	162200	791020145	2960	2960	2960	2960	0
257	20230802	162100	791020145	2960	2960	2960	2960	0
258	20230802	162000	791020145	2960	2960	2960	2960	0
259	20230802	161900	791020145	2960	2960	2960	2960	0
260	20230802	161800	791020145	2960	2960	2960	2960	0
261	20230802	161700	791020145	2960	2960	2960	2960	0
262	20230802	161600	791020145	2960	2960	2960	2960	0
263	20230802	161500	791020145	2960	2960	2960	2960	0
264	20230802	161400	791020145	2960	2960	2960	2960	0
265	20230802	161300	791020145	2960	2960	2960	2960	0
266	20230802	161200	791020145	2960	2960	2960	2960	0
267	20230802	161100	791020145	2960	2960	2960	2960	0
268	20230802	161000	791020145	2960	2960	2960	2960	0
269	20230802	160900	791020145	2960	2960	2960	2960	0
270	20230802	160800	791020145	2960	2960	2960	2960	0
271	20230802	160700	791020145	2960	2960	2960	2960	0
272	20230802	160600	791020145	2960	2960	2960	2960	1403
273	20230802	160500	791020145	2960	2960	2960	2960	0
274	20230802	160400	791020145	2960	2960	2960	2960	0
275	20230802	160300	791020145	2960	2960	2960	2960	0
276	20230802	160200	791020145	2960	2960	2960	2960	0
277	20230802	160100	791020145	2960	2960	2960	2960	0
278	20230802	160000	791020145	2960	2960	2960	2960	0
279	20230802	155900	791020145	2960	2960	2960	2960	0
280	20230802	155800	791020145	2960	2960	2960	2960	0
281	20230802	155700	791020145	2960	2960	2960	2960	0
282	20230802	155600	791020145	2960	2960	2960	2960	0
283	20230802	155500	791020145	2960	2960	2960	2960	0
284	20230802	155400	791020145	2960	2960	2960	2960	0
285	20230802	155300	791020145	2960	2960	2960	2960	0
286	20230802	155200	791020145	2960	2960	2960	2960	0
287	20230802	155100	791020145	2960	2960	2960	2960	0
288	20230802	155000	791020145	2960	2960	2960	2960	0
289	20230802	154900	791020145	2960	2960	2960	2960	0
290	20230802	154800	791020145	2960	2960	2960	2960	0
291	20230802	154700	791020145	2960	2960	2960	2960	0
292	20230802	154600	791020145	2960	2960	2960	2960	0
293	20230802	154500	791020145	2960	2960	2960	2960	0
294	20230802	154400	791020145	2960	2960	2960	2960	0
295	20230802	154300	791020145	2960	2960	2960	2960	0
296	20230802	154200	791020145	2960	2960	2960	2960	0
297	20230802	154100	791020145	2960	2960	2960	2960	0
298	20230802	154000	791020145	2960	2960	2960	2960	0
299	20230802	153900	791020145	2960	2960	2960	2960	0
300	20230802	153800	791020145	2960	2960	2960	2960	0
301	20230802	153700	791020145	2960	2960	2960	2960	0
302	20230802	153600	791020145	2960	2960	2960	2960	1403
303	20230802	153500	791020145	2960	2960	2960	2960	0
304	20230802	153400	791020145	2960	2960	2960	2960	0
305	20230802	153300	791020145	2960	2960	2960	2960	0
306	20230802	153200	791020145	2960	2960	2960	2960	0
307	20230802	153100	791020145	2960	2960	2960	2960	0
308	20230802	153000	791020145	2960	2960	2960	2960	1403
309	20230802	152900	786867265	2980	2980	2980	2980	0
310	20230802	152800	786867265	2980	2980	2980	2980	0
311	20230802	152700	786867265	2980	2980	2980	2980	0
312	20230802	152600	786867265	2980	2980	2980	2980	0
313	20230802	152500	786867265	2980	2980	2980	2980	0
314	20230802	152400	786867265	2980	2980	2980	2980	0
315	20230802	152300	786867265	2980	2980	2980	2980	0
316	20230802	152200	786867265	2980	2980	2980	2980	0
317	20230802	152100	786867265	2980	2980	2980	2980	0
318	20230802	152000	786867265	2980	2980	2980	2980	0
319	20230802	151900	786867265	2980	2980	2990	2980	1349
320	20230802	151800	782838115	2980	2980	2980	2980	86
321	20230802	151700	782581835	2980	2980	2980	2980	174
322	20230802	151600	782063315	2975	2975	2975	2975	294
323	20230802	151500	781188665	2975	2985	2985	2960	21222
324	20230802	151400	718236080	2990	2990	2990	2990	133
325	20230802	151300	717838410	2990	2990	2990	2990	116
326	20230802	151200	717491570	2990	2980	2990	2980	59
327	20230802	151100	717315170	2980	2980	2980	2980	788
328	20230802	151000	714966930	2980	2980	2980	2980	106
329	20230802	150900	714651050	2985	2985	2985	2985	234
330	20230802	150800	713952560	2990	2985	2990	2975	10310
331	20230802	150700	683265085	2985	2990	2990	2985	1928
332	20230802	150600	677509415	2990	2990	2990	2990	118
333	20230802	150500	677156595	2990	2985	2990	2985	267
334	20230802	150400	676359565	2985	2985	2990	2985	310
335	20230802	150300	675433915	2990	2990	2990	2985	468
336	20230802	150200	674035095	2990	2990	2990	2985	302
337	20230802	150100	673132965	2990	2995	2995	2985	185
338	20230802	150000	672579880	2995	2990	2995	2990	95
339	20230802	145900	672295525	2990	2990	2990	2990	367
340	20230802	145800	671198195	2990	2990	2990	2990	177
341	20230802	145700	670668965	2990	2990	2990	2990	58
342	20230802	145600	670495545	2990	2990	2990	2990	174
343	20230802	145500	669975285	2990	2990	2990	2985	538
344	20230802	145400	668368470	2985	2985	2985	2985	129
345	20230802	145300	667983405	2985	2985	2985	2985	258
346	20230802	145200	667213275	2985	2985	2985	2985	308
347	20230802	145100	666293895	2985	2985	2985	2985	117
348	20230802	145000	665944650	2985	2985	2985	2980	251
349	20230802	144900	665196085	2985	2985	2985	2985	208
350	20230802	144800	664575205	2985	2985	2985	2985	116
351	20230802	144700	664228945	2985	2985	2985	2985	58
352	20230802	144600	664055815	2985	2985	2985	2985	145
353	20230802	144500	663622990	2985	2985	2985	2985	232
354	20230802	144400	662930470	2985	2985	2985	2985	117
355	20230802	144300	662581225	2985	2985	2985	2985	96
356	20230802	144200	662294665	2985	2985	2985	2985	58
357	20230802	144100	662121535	2990	2980	2990	2980	371
358	20230802	144000	661015365	2990	2990	2990	2990	58
359	20230802	143900	660841945	2985	2990	2990	2985	1058
360	20230802	143800	657683525	2990	2985	2990	2985	68
361	20230802	143700	657480250	2980	2980	2980	2980	0
362	20230802	143600	657480250	2980	2985	2985	2980	567
363	20230802	143500	655788050	2985	2985	2985	2985	0
364	20230802	143400	655788050	2985	2985	2985	2985	48
365	20230802	143300	655644770	2990	2990	2990	2990	37
366	20230802	143200	655534140	2990	2990	2990	2990	590
367	20230802	143100	653770040	2995	2995	2995	2995	512
368	20230802	143000	652236600	2995	2995	2995	2995	1126
369	20230802	142900	648864230	2995	2995	2995	2995	58
370	20230802	142800	648690520	2995	2995	2995	2995	116
371	20230802	142700	648343100	2995	2995	2995	2995	174
372	20230802	142600	647821970	2995	2995	2995	2995	116
373	20230802	142500	647474550	2995	2990	2995	2990	75
374	20230802	142400	647250010	2990	2985	2990	2985	633
375	20230802	142300	645360140	2990	2990	2995	2990	1070
376	20230802	142200	642160540	2990	2990	2990	2990	0
377	20230802	142100	642160540	2990	2990	2990	2990	250
378	20230802	142000	641413040	2990	2990	2990	2990	0
379	20230802	141900	641413040	2990	2990	2990	2990	10
380	20230802	141800	641383140	2990	2990	2990	2990	0
381	20230802	141700	641383140	2990	2990	2990	2990	1363
382	20230802	141600	637307770	2990	2990	2990	2990	1
383	20230802	141500	637304780	2990	2990	2990	2990	66
384	20230802	141400	637107440	2990	2990	2990	2990	0
385	20230802	141300	637107440	2990	2990	2990	2990	200
386	20230802	141200	636509440	2995	2995	2995	2995	0
387	20230802	141100	636509440	2995	2990	2995	2990	160
388	20230802	141000	636031000	2990	2990	2990	2990	0
389	20230802	140900	636031000	2990	2990	2990	2990	220
390	20230802	140800	635373200	2985	2985	2985	2985	0
391	20230802	140700	635373200	2985	2985	2985	2985	0
392	20230802	140600	635373200	2985	2985	2985	2985	210
393	20230802	140500	634746350	2985	2985	2985	2985	90
394	20230802	140400	634477700	2985	2985	2985	2985	10
395	20230802	140300	634447850	2990	2990	2990	2990	100
396	20230802	140200	634148850	2990	2990	2990	2990	1
397	20230802	140100	634145860	2980	2980	2980	2980	0
398	20230802	140000	634145860	2980	2985	2985	2980	752
399	20230802	135900	631904700	2985	2985	2985	2985	100
400	20230802	135800	631606200	2985	2990	2990	2985	139
401	20230802	135700	631190605	2990	2990	2990	2990	27
402	20230802	135600	631109875	2990	2990	2990	2990	476
403	20230802	135500	629686635	2990	2990	2990	2990	1
404	20230802	135400	629683645	2985	2985	2985	2985	53
405	20230802	135300	629525440	2985	2985	2985	2985	2
406	20230802	135200	629519470	2985	2980	2985	2980	439
407	20230802	135100	628211145	2980	2980	2985	2980	1703
408	20230802	135000	623134525	2980	2985	2985	2980	673
409	20230802	134900	621126455	2985	2985	2985	2985	2500
410	20230802	134800	613663955	2990	2990	2990	2990	460
411	20230802	134700	612288555	2990	2990	2990	2990	142
412	20230802	134600	611863975	2990	2990	2990	2990	1300
413	20230802	134500	607976975	2995	2995	2995	2995	31
414	20230802	134400	607884130	2995	2995	2995	2995	10
415	20230802	134300	607854180	2995	2995	2995	2995	3
416	20230802	134200	607845195	2995	2995	2995	2995	0
417	20230802	134100	607845195	2995	2995	2995	2995	0
418	20230802	134000	607845195	2995	2995	2995	2995	0
419	20230802	133900	607845195	2995	2995	2995	2990	3352
420	20230802	133800	597808455	2995	2995	2995	2995	0
421	20230802	133700	597808455	2995	2995	2995	2995	0
422	20230802	133600	597808455	2995	3000	3000	2995	45
423	20230802	133500	597673480	3000	3000	3000	3000	83
424	20230802	133400	597424480	3000	3000	3000	3000	19
425	20230802	133300	597367480	3000	3000	3000	3000	1981
426	20230802	133200	591424480	3000	3000	3000	3000	15
427	20230802	133100	591379480	3000	3000	3000	3000	653
428	20230802	133000	589420480	3000	3005	3005	3000	201
429	20230802	132900	588817475	3005	3005	3005	3000	1585
430	20230802	132800	584057050	3005	3005	3005	3005	40
431	20230802	132700	583936850	3000	3000	3000	3000	211
432	20230802	132600	583303850	3000	3000	3000	3000	200
433	20230802	132500	582703850	3005	3005	3005	3005	50
434	20230802	132400	582553600	3005	3000	3005	3000	502
435	20230802	132300	581047590	3000	3000	3000	3000	695
436	20230802	132200	578962590	3010	3005	3010	3005	2603
437	20230802	132100	571140570	3010	3005	3010	3005	36
438	20230802	132000	571032385	3010	3010	3010	3010	1
439	20230802	131900	571029375	3005	3005	3005	3005	258
440	20230802	131800	570254085	3010	3010	3010	3010	0
441	20230802	131700	570254085	3010	3010	3010	3010	1370
442	20230802	131600	566130385	3010	3010	3010	3010	11
443	20230802	131500	566097275	3010	3010	3010	3010	10
444	20230802	131400	566067175	3010	3010	3010	3010	150
445	20230802	131300	565615675	3010	3010	3010	3010	0
446	20230802	131200	565615675	3010	3005	3010	3005	639
447	20230802	131100	563692310	3005	3005	3005	3005	0
448	20230802	131000	563692310	3005	3005	3005	3005	8
449	20230802	130900	563668270	3005	3005	3005	3005	0
450	20230802	130800	563668270	3005	3005	3005	3005	300
451	20230802	130700	562766770	3010	3010	3010	3010	0
452	20230802	130600	562766770	3010	3015	3015	3010	2683
453	20230802	130500	554689495	3015	3015	3015	3015	75
454	20230802	130400	554463370	3015	3020	3020	3015	6
455	20230802	130300	554445255	3020	3020	3020	3020	0
456	20230802	130200	554445255	3020	3020	3020	3020	0
457	20230802	130100	554445255	3020	3020	3020	3020	33
458	20230802	130000	554345595	3015	3015	3015	3015	0
459	20230802	125900	554345595	3015	3015	3015	3015	0
460	20230802	125800	554345595	3015	3015	3015	3015	1000
461	20230802	125700	551330595	3015	3020	3020	3015	10
462	20230802	125600	551300440	3020	3020	3020	3020	1
463	20230802	125500	551297420	3020	3020	3020	3020	45
464	20230802	125400	551161520	3015	3015	3015	3015	897
465	20230802	125300	548457065	3020	3020	3020	3020	40
466	20230802	125200	548336265	3015	3015	3015	3015	200
467	20230802	125100	547733265	3015	3020	3020	3015	900
468	20230802	125000	545018515	3020	3020	3020	3020	0
469	20230802	124900	545018515	3020	3020	3020	3020	0
470	20230802	124800	545018515	3020	3015	3020	3015	854
471	20230802	124700	542443505	3015	3015	3015	3015	100
472	20230802	124600	542142005	3015	3020	3020	3015	20
473	20230802	124500	542081620	3020	3020	3020	3020	102
474	20230802	124400	541773580	3020	3020	3020	3020	0
475	20230802	124300	541773580	3020	3015	3020	3015	101
476	20230802	124200	541469060	3020	3020	3020	3020	0
477	20230802	124100	541469060	3020	3020	3020	3020	2
478	20230802	124000	541463020	3020	3020	3020	3020	0
479	20230802	123900	541463020	3020	3015	3020	3015	103
480	20230802	123800	541152110	3020	3020	3020	3020	0
481	20230802	123700	541152110	3020	3020	3020	3020	0
482	20230802	123600	541152110	3020	3020	3020	3020	2
483	20230802	123500	541146070	3010	3010	3010	3010	5131
484	20230802	123400	525701760	3010	3015	3015	3010	400
485	20230802	123300	524497260	3015	3015	3015	3015	1000
486	20230802	123200	521482260	3015	3015	3015	3015	206
487	20230802	123100	520861170	3015	3020	3020	3015	14
488	20230802	123000	520818895	3020	3015	3020	3015	14
489	20230802	122900	520776630	3025	3025	3025	3025	0
490	20230802	122800	520776630	3025	3025	3025	3025	0
491	20230802	122700	520776630	3025	3015	3025	3015	203
492	20230802	122600	520163265	3020	3020	3020	3020	100
493	20230802	122500	519861265	3015	3020	3020	3015	107
494	20230802	122400	519538650	3020	3020	3020	3020	0
495	20230802	122300	519538650	3020	3020	3020	3020	0
496	20230802	122200	519538650	3020	3025	3025	3020	2273
497	20230802	122100	512673690	3025	3025	3025	3025	0
498	20230802	122000	512673690	3025	3025	3025	3025	42
499	20230802	121900	512546640	3025	3025	3025	3025	1
500	20230802	121800	512543615	3025	3025	3025	3025	4
501	20230802	121700	512531515	3020	3020	3020	3020	2600
502	20230802	121600	504679515	3025	3025	3025	3025	0
503	20230802	121500	504679515	3025	3025	3025	3025	2
504	20230802	121400	504673465	3025	3025	3025	3025	100
505	20230802	121300	504370965	3025	3025	3025	3025	80
506	20230802	121200	504128965	3025	3020	3025	3020	15
507	20230802	121100	504083615	3025	3025	3025	3025	300
508	20230802	121000	503176115	3025	3025	3025	3025	1
509	20230802	120900	503173090	3025	3020	3025	3020	3
510	20230802	120800	503164025	3020	3020	3020	3020	1100
511	20230802	120700	499842025	3020	3020	3020	3020	120
512	20230802	120600	499479625	3020	3020	3020	3020	60
513	20230802	120500	499298425	3020	3020	3020	3020	998
514	20230802	120400	496284465	3020	3020	3020	3020	940
515	20230802	120300	493445665	3015	3015	3015	3015	0
516	20230802	120200	493445665	3015	3015	3015	3015	273
517	20230802	120100	492622570	3015	3015	3015	3015	1103
518	20230802	120000	489297025	3015	3015	3015	3015	250
519	20230802	115900	488543275	3020	3015	3020	3015	252
520	20230802	115800	487783485	3015	3015	3015	3015	909
521	20230802	115700	485042850	3020	3020	3020	3020	4
522	20230802	115600	485030770	3020	3025	3030	3020	518
523	20230802	115500	483462210	3020	3025	3025	3020	43
524	20230802	115400	483332335	3025	3025	3025	3025	458
525	20230802	115300	481946885	3025	3025	3025	3025	745
526	20230802	115200	479693260	3025	3025	3030	3025	480
527	20230802	115100	478241210	3025	3025	3030	3025	1451
528	20230802	115000	473849435	3025	3020	3025	3020	4145
529	20230802	114900	461311560	3025	3005	3025	3005	9134
530	20230802	114800	433828915	3005	3005	3005	3005	248
531	20230802	114700	433083675	3005	3000	3005	3000	2551
532	20230802	114600	425429920	3005	3005	3005	3005	309
533	20230802	114500	424501375	3005	3005	3005	3005	5
534	20230802	114400	424486350	3005	3005	3005	3005	1150
535	20230802	114300	421030600	3005	3000	3005	3000	164
536	20230802	114200	420538000	3005	3005	3010	2995	285
537	20230802	114100	419680830	2995	3005	3005	2995	1373
538	20230802	114000	415555145	3005	3000	3005	3000	1310
539	20230802	113900	411625140	3000	3000	3000	3000	650
540	20230802	113800	409675140	3005	3005	3005	3005	0
541	20230802	113700	409675140	3005	3005	3005	3005	717
542	20230802	113600	407520555	3005	3005	3005	3005	594
543	20230802	113500	405735585	3005	3005	3005	3005	0
544	20230802	113400	405735585	3005	3005	3005	3005	0
545	20230802	113300	405735585	3005	3005	3005	3005	519
546	20230802	113200	404175990	3010	3010	3010	3010	0
547	20230802	113100	404175990	3010	3010	3010	3010	0
548	20230802	113000	404175990	3010	3010	3010	3010	0
549	20230802	112900	404175990	3010	3010	3010	3010	0
550	20230802	112800	404175990	3010	3010	3010	3010	1062
551	20230802	112700	400979370	3010	3010	3010	3010	33
552	20230802	112600	400880040	3010	3010	3010	3010	11
553	20230802	112500	400846930	3010	3000	3010	3000	4122
554	20230802	112400	388447710	3000	3000	3000	3000	0
555	20230802	112300	388447710	3000	3000	3000	3000	4217
556	20230802	112200	375796710	3000	3005	3005	3000	341
557	20230802	112100	374773580	3000	3000	3000	3000	0
558	20230802	112000	374773580	3000	3000	3000	3000	0
559	20230802	111900	374773580	3000	3010	3010	3000	577
560	20230802	111800	373042295	3005	3010	3010	3005	955
561	20230802	111700	370172470	3010	3010	3010	3010	0
562	20230802	111600	370172470	3010	3010	3010	3010	1
563	20230802	111500	370169460	3005	3005	3005	3005	0
564	20230802	111400	370169460	3005	3005	3005	3005	0
565	20230802	111300	370169460	3005	3005	3005	3005	934
566	20230802	111200	367362790	3010	3010	3010	3010	506
567	20230802	111100	365839730	3020	3020	3020	3020	209
568	20230802	111000	365208550	3020	3015	3020	3010	273
569	20230802	110900	364385110	3015	3015	3015	3015	20
570	20230802	110800	364324810	3015	3015	3015	3015	6
571	20230802	110700	364306720	3015	3015	3015	3015	82
572	20230802	110600	364059490	3025	3015	3025	3015	518
573	20230802	110500	362494725	3015	3015	3015	3015	13
574	20230802	110400	362455530	3025	3025	3025	3025	5
575	20230802	110300	362440405	3030	3030	3030	3030	0
576	20230802	110200	362440405	3030	3030	3030	3030	0
577	20230802	110100	362440405	3030	3015	3030	3015	23
578	20230802	110000	362371045	3030	3030	3030	3030	0
579	20230802	105900	362371045	3030	3030	3030	3030	269
580	20230802	105800	361555975	3010	3030	3030	3010	868
581	20230802	105700	358931240	3030	3030	3030	3025	477
582	20230802	105600	357486730	3030	3030	3035	3030	1554
583	20230802	105500	352777430	3035	3035	3035	3035	502
584	20230802	105400	351253860	3035	3035	3035	3030	662
585	20230802	105300	349246000	3035	3035	3035	3035	401
586	20230802	105200	348028965	3030	3035	3035	3030	620
587	20230802	105100	346147815	3035	3040	3040	3035	654
588	20230802	105000	344162250	3040	3035	3040	3035	1400
589	20230802	104900	339911250	3040	3040	3040	3040	305
590	20230802	104800	338984050	3035	3035	3035	3030	880
591	20230802	104700	336315750	3035	3035	3035	3035	366
592	20230802	104600	335204940	3035	3030	3035	3030	461
593	20230802	104500	333807860	3035	3030	3035	3030	365
594	20230802	104400	332700910	3030	3030	3030	3030	3104
595	20230802	104300	323295790	3035	3030	3035	3030	197
596	20230802	104200	322698255	3040	3040	3040	3030	2250
597	20230802	104100	315878275	3030	3040	3040	3030	113
598	20230802	104000	315534885	3040	3055	3055	3030	3659
599	20230802	103900	304393985	3050	3060	3070	3050	8676
600	20230802	103800	277857195	3060	3030	3075	3030	20750
601	20230802	103700	214571920	3030	3030	3035	3030	3720
602	20230802	103600	203294385	3030	3015	3040	3015	3186
603	20230802	103500	193636000	3020	3005	3025	3005	4242
604	20230802	103400	180856445	3005	3000	3010	3000	310
605	20230802	103300	179924395	3010	2995	3010	2990	6914
606	20230802	103200	159202475	2995	2995	2995	2990	52
607	20230802	103100	159046985	2990	2990	2990	2990	388
608	20230802	103000	157886865	2990	2990	2990	2990	373
609	20230802	102900	156771595	2990	2990	2990	2990	13
610	20230802	102800	156732725	2990	2990	2990	2990	0
611	20230802	102700	156732725	2990	2990	2990	2990	477
612	20230802	102600	155306495	2990	2990	2995	2990	57
613	20230802	102500	155135985	2990	2990	2990	2990	1010
614	20230802	102400	152116085	2990	2990	2990	2990	0
615	20230802	102300	152116085	2990	2990	2990	2990	0
616	20230802	102200	152116085	2990	2990	2990	2990	0
617	20230802	102100	152116085	2990	2990	2990	2990	1
618	20230802	102000	152113095	2990	2990	2990	2990	134
619	20230802	101900	151712435	2990	2990	2990	2990	10
620	20230802	101800	151682535	2990	2990	2990	2990	630
621	20230802	101700	149798835	2990	2985	2990	2985	2628
622	20230802	101600	141944785	2985	2975	2985	2975	2901
623	20230802	101500	133295740	2975	2980	2980	2975	570
624	20230802	101400	131599950	2975	2980	2980	2975	103
625	20230802	101300	131293510	2980	2980	2980	2980	0
626	20230802	101200	131293510	2980	2980	2980	2980	141
627	20230802	101100	130873330	2980	2985	2985	2980	360
628	20230802	101000	129799480	2985	2985	2985	2985	0
629	20230802	100900	129799480	2985	2985	2985	2985	10
630	20230802	100800	129769630	2985	2985	2985	2985	273
631	20230802	100700	128954725	2980	2980	2980	2980	6
632	20230802	100600	128936845	2980	2980	2980	2980	337
633	20230802	100500	127932585	2975	2975	2975	2975	2
634	20230802	100400	127926635	2975	2975	2975	2975	922
635	20230802	100300	125183685	2980	2980	2980	2980	146
636	20230802	100200	124748605	2980	2985	2985	2980	618
637	20230802	100100	122906400	2990	2990	2990	2990	40
638	20230802	100000	122786800	2990	2990	2990	2990	7
639	20230802	095900	122765870	2990	2990	2990	2990	20
640	20230802	095800	122706070	2990	2990	2990	2990	4
641	20230802	095700	122694110	2990	2990	2990	2990	26
642	20230802	095600	122616370	2985	2985	2985	2985	1348
643	20230802	095500	118592590	2985	2975	2985	2975	3846
644	20230802	095400	107130720	2975	2975	2975	2975	1502
645	20230802	095300	102662270	2975	2975	2975	2975	2002
646	20230802	095200	96706320	2970	2970	2970	2970	0
647	20230802	095100	96706320	2970	2970	2970	2970	1005
648	20230802	095000	93721470	2970	2970	2970	2970	3
649	20230802	094900	93712560	2970	2970	2970	2970	400
650	20230802	094800	92524560	2965	2965	2965	2965	6
651	20230802	094700	92506770	2965	2960	2965	2960	521
652	20230802	094600	90964535	2960	2965	2965	2960	216
653	20230802	094500	90325095	2965	2965	2965	2965	3
654	20230802	094400	90316200	2965	2965	2965	2965	622
655	20230802	094300	88471970	2970	2975	2975	2970	3444
656	20230802	094200	78243090	2975	2975	2975	2975	0
657	20230802	094100	78243090	2975	2975	2975	2975	35
658	20230802	094000	78138965	2975	2970	2975	2970	240
659	20230802	093900	77426120	2970	2970	2970	2970	100
660	20230802	093800	77129120	2975	2975	2975	2975	2
661	20230802	093700	77123170	2975	2975	2975	2975	19
662	20230802	093600	77066645	2975	2975	2975	2970	254
663	20230802	093500	76311495	2975	2970	2975	2970	108
664	20230802	093400	75990510	2970	2970	2970	2970	11
665	20230802	093300	75957840	2970	2970	2970	2970	8
666	20230802	093200	75934080	2970	2970	2970	2970	3
667	20230802	093100	75925170	2970	2970	2970	2970	1006
668	20230802	093000	72937350	2970	2960	2970	2955	717
669	20230802	092900	70818350	2955	2960	2960	2955	200
670	20230802	092800	70226790	2970	2970	2970	2970	1
671	20230802	092700	70223820	2970	2970	2970	2970	81
672	20230802	092600	69983250	2970	2970	2970	2970	13
673	20230802	092500	69944640	2955	2970	2970	2955	297
674	20230802	092400	69066180	2970	2960	2970	2960	82
675	20230802	092300	68823450	2960	2960	2960	2960	23
676	20230802	092200	68755370	2975	2970	2975	2955	1378
677	20230802	092100	64670975	2975	2975	2975	2975	272
678	20230802	092000	63861775	2975	2975	2975	2975	262
679	20230802	091900	63082325	2980	2980	2980	2980	0
680	20230802	091800	63082325	2980	2980	2980	2980	82
681	20230802	091700	62837965	2985	2985	2985	2985	108
682	20230802	091600	62515585	2980	2980	2980	2980	51
683	20230802	091500	62363605	2980	2975	2980	2970	1416
684	20230802	091400	58152115	2985	2985	2985	2980	1738
685	20230802	091300	52964870	2985	2985	2985	2985	1
686	20230802	091200	52961885	2980	2975	2980	2975	95
687	20230802	091100	52678835	2975	2980	2980	2975	9
688	20230802	091000	52652050	2980	2980	2980	2980	3
689	20230802	090900	52643110	2980	2980	2980	2980	203
690	20230802	090800	52038170	2980	2980	2980	2980	1
691	20230802	090700	52035190	2955	2960	2960	2955	766
692	20230802	090600	49769160	2960	2965	2970	2960	2138
693	20230802	090500	43437505	2965	2955	2965	2945	7181
694	20230802	090400	22228940	2950	2950	2960	2950	1063
695	20230802	090300	19093060	2950	2950	2960	2950	2313
696	20230802	090200	12259190	2955	2960	2960	2955	489
697	20230802	090100	10811845	2960	2965	2965	2960	727
698	20230802	090000	8656540	2965	2980	2980	2965	2911