KissMeData/010130/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185000	34698729500	497000	497000	497000	497000	2764
3	20230802	184900	34698729500	497000	497000	497000	497000	0
4	20230802	184800	34698729500	497000	497000	497000	497000	0
5	20230802	184700	34698729500	497000	497000	497000	497000	0
6	20230802	184600	34698729500	497000	497000	497000	497000	0
7	20230802	184500	34698729500	497000	497000	497000	497000	0
8	20230802	184400	34698729500	497000	497000	497000	497000	0
9	20230802	184300	34698729500	497000	497000	497000	497000	0
10	20230802	184200	34698729500	497000	497000	497000	497000	0
11	20230802	184100	34698729500	497000	497000	497000	497000	0
12	20230802	184000	34698729500	497000	497000	497000	497000	0
13	20230802	183900	34698729500	497000	497000	497000	497000	0
14	20230802	183800	34698729500	497000	497000	497000	497000	0
15	20230802	183700	34698729500	497000	497000	497000	497000	0
16	20230802	183600	34698729500	497000	497000	497000	497000	0
17	20230802	183500	34698729500	497000	497000	497000	497000	0
18	20230802	183400	34698729500	497000	497000	497000	497000	0
19	20230802	183300	34698729500	497000	497000	497000	497000	0
20	20230802	183200	34698729500	497000	497000	497000	497000	0
21	20230802	183100	34698729500	497000	497000	497000	497000	0
22	20230802	183000	34698729500	497000	497000	497000	497000	0
23	20230802	182900	34698729500	497000	497000	497000	497000	0
24	20230802	182800	34698729500	497000	497000	497000	497000	0
25	20230802	182700	34698729500	497000	497000	497000	497000	0
26	20230802	182600	34698729500	497000	497000	497000	497000	0
27	20230802	182500	34698729500	497000	497000	497000	497000	0
28	20230802	182400	34698729500	497000	497000	497000	497000	0
29	20230802	182300	34698729500	497000	497000	497000	497000	0
30	20230802	182200	34698729500	497000	497000	497000	497000	0
31	20230802	182100	34698729500	497000	497000	497000	497000	0
32	20230802	182000	34698729500	497000	497000	497000	497000	2764
33	20230802	181900	34698729500	497000	497000	497000	497000	0
34	20230802	181800	34698729500	497000	497000	497000	497000	0
35	20230802	181700	34698729500	497000	497000	497000	497000	0
36	20230802	181600	34698729500	497000	497000	497000	497000	0
37	20230802	181500	34698729500	497000	497000	497000	497000	0
38	20230802	181400	34698729500	497000	497000	497000	497000	0
39	20230802	181300	34698729500	497000	497000	497000	497000	0
40	20230802	181200	34698729500	497000	497000	497000	497000	0
41	20230802	181100	34698729500	497000	497000	497000	497000	0
42	20230802	181000	34698729500	497000	497000	497000	497000	0
43	20230802	180900	34698729500	497000	497000	497000	497000	0
44	20230802	180800	34698729500	497000	497000	497000	497000	0
45	20230802	180700	34698729500	497000	497000	497000	497000	0
46	20230802	180600	34698729500	497000	497000	497000	497000	0
47	20230802	180500	34698729500	497000	497000	497000	497000	0
48	20230802	180400	34698729500	497000	497000	497000	497000	0
49	20230802	180300	34698729500	497000	497000	497000	497000	0
50	20230802	180200	34698729500	497000	497000	497000	497000	0
51	20230802	180100	34698729500	497000	497000	497000	497000	0
52	20230802	180000	34698729500	497000	497000	497000	497000	0
53	20230802	175900	34698729500	497000	497000	497000	497000	0
54	20230802	175800	34698729500	497000	497000	497000	497000	0
55	20230802	175700	34698729500	497000	497000	497000	497000	0
56	20230802	175600	34698729500	497000	497000	497000	497000	0
57	20230802	175500	34698729500	497000	497000	497000	497000	0
58	20230802	175400	34698729500	497000	497000	497000	497000	0
59	20230802	175300	34698729500	497000	497000	497000	497000	0
60	20230802	175200	34698729500	497000	497000	497000	497000	0
61	20230802	175100	34698729500	497000	497000	497000	497000	0
62	20230802	175000	34698729500	497000	497000	497000	497000	2764
63	20230802	174900	34698729500	497000	497000	497000	497000	0
64	20230802	174800	34698729500	497000	497000	497000	497000	0
65	20230802	174700	34698729500	497000	497000	497000	497000	0
66	20230802	174600	34698729500	497000	497000	497000	497000	0
67	20230802	174500	34698729500	497000	497000	497000	497000	0
68	20230802	174400	34698729500	497000	497000	497000	497000	0
69	20230802	174300	34698729500	497000	497000	497000	497000	0
70	20230802	174200	34698729500	497000	497000	497000	497000	0
71	20230802	174100	34698729500	497000	497000	497000	497000	0
72	20230802	174000	34698729500	497000	497000	497000	497000	0
73	20230802	173900	34698729500	497000	497000	497000	497000	0
74	20230802	173800	34698729500	497000	497000	497000	497000	0
75	20230802	173700	34698729500	497000	497000	497000	497000	0
76	20230802	173600	34698729500	497000	497000	497000	497000	0
77	20230802	173500	34698729500	497000	497000	497000	497000	0
78	20230802	173400	34698729500	497000	497000	497000	497000	0
79	20230802	173300	34698729500	497000	497000	497000	497000	0
80	20230802	173200	34698729500	497000	497000	497000	497000	0
81	20230802	173100	34698729500	497000	497000	497000	497000	0
82	20230802	173000	34698729500	497000	497000	497000	497000	0
83	20230802	172900	34698729500	497000	497000	497000	497000	0
84	20230802	172800	34698729500	497000	497000	497000	497000	0
85	20230802	172700	34698729500	497000	497000	497000	497000	0
86	20230802	172600	34698729500	497000	497000	497000	497000	0
87	20230802	172500	34698729500	497000	497000	497000	497000	0
88	20230802	172400	34698729500	497000	497000	497000	497000	0
89	20230802	172300	34698729500	497000	497000	497000	497000	0
90	20230802	172200	34698729500	497000	497000	497000	497000	0
91	20230802	172100	34698729500	497000	497000	497000	497000	0
92	20230802	172000	34698729500	497000	497000	497000	497000	2764
93	20230802	171900	34698729500	497000	497000	497000	497000	0
94	20230802	171800	34698729500	497000	497000	497000	497000	0
95	20230802	171700	34698729500	497000	497000	497000	497000	0
96	20230802	171600	34698729500	497000	497000	497000	497000	0
97	20230802	171500	34698729500	497000	497000	497000	497000	0
98	20230802	171400	34698729500	497000	497000	497000	497000	0
99	20230802	171300	34698729500	497000	497000	497000	497000	0
100	20230802	171200	34698729500	497000	497000	497000	497000	0
101	20230802	171100	34698729500	497000	497000	497000	497000	0
102	20230802	171000	34698729500	497000	497000	497000	497000	0
103	20230802	170900	34698729500	497000	497000	497000	497000	0
104	20230802	170800	34698729500	497000	497000	497000	497000	0
105	20230802	170700	34698729500	497000	497000	497000	497000	0
106	20230802	170600	34698729500	497000	497000	497000	497000	0
107	20230802	170500	34698729500	497000	497000	497000	497000	0
108	20230802	170400	34698729500	497000	497000	497000	497000	0
109	20230802	170300	34698729500	497000	497000	497000	497000	0
110	20230802	170200	34698729500	497000	497000	497000	497000	0
111	20230802	170100	34698729500	497000	497000	497000	497000	0
112	20230802	170000	34698729500	497000	497000	497000	497000	0
113	20230802	165900	34698729500	497000	497000	497000	497000	0
114	20230802	165800	34698729500	497000	497000	497000	497000	0
115	20230802	165700	34698729500	497000	497000	497000	497000	0
116	20230802	165600	34698729500	497000	497000	497000	497000	0
117	20230802	165500	34698729500	497000	497000	497000	497000	0
118	20230802	165400	34698729500	497000	497000	497000	497000	0
119	20230802	165300	34698729500	497000	497000	497000	497000	0
120	20230802	165200	34698729500	497000	497000	497000	497000	0
121	20230802	165100	34698729500	497000	497000	497000	497000	0
122	20230802	165000	34698729500	497000	497000	497000	497000	2764
123	20230802	164900	34698729500	497000	497000	497000	497000	0
124	20230802	164800	34698729500	497000	497000	497000	497000	0
125	20230802	164700	34698729500	497000	497000	497000	497000	0
126	20230802	164600	34698729500	497000	497000	497000	497000	0
127	20230802	164500	34698729500	497000	497000	497000	497000	0
128	20230802	164400	34698729500	497000	497000	497000	497000	0
129	20230802	164300	34698729500	497000	497000	497000	497000	0
130	20230802	164200	34698729500	497000	497000	497000	497000	0
131	20230802	164100	34698729500	497000	497000	497000	497000	0
132	20230802	164000	34698729500	497000	497000	497000	497000	0
133	20230802	163900	34698729500	497000	497000	497000	497000	0
134	20230802	163800	34698729500	497000	497000	497000	497000	0
135	20230802	163700	34698729500	497000	497000	497000	497000	0
136	20230802	163600	34698729500	497000	497000	497000	497000	0
137	20230802	163500	34698729500	497000	497000	497000	497000	0
138	20230802	163400	34698729500	497000	497000	497000	497000	0
139	20230802	163300	34698729500	497000	497000	497000	497000	0
140	20230802	163200	34698729500	497000	497000	497000	497000	0
141	20230802	163100	34698729500	497000	497000	497000	497000	0
142	20230802	163000	34698729500	497000	497000	497000	497000	0
143	20230802	162900	34698729500	497000	497000	497000	497000	0
144	20230802	162800	34698729500	497000	497000	497000	497000	0
145	20230802	162700	34698729500	497000	497000	497000	497000	0
146	20230802	162600	34698729500	497000	497000	497000	497000	0
147	20230802	162500	34698729500	497000	497000	497000	497000	0
148	20230802	162400	34698729500	497000	497000	497000	497000	0
149	20230802	162300	34698729500	497000	497000	497000	497000	0
150	20230802	162200	34698729500	497000	497000	497000	497000	0
151	20230802	162100	34698729500	497000	497000	497000	497000	0
152	20230802	162000	34698729500	497000	497000	497000	497000	2764
153	20230802	161900	34698729500	497000	497000	497000	497000	0
154	20230802	161800	34698729500	497000	497000	497000	497000	0
155	20230802	161700	34698729500	497000	497000	497000	497000	0
156	20230802	161600	34698729500	497000	497000	497000	497000	0
157	20230802	161500	34698729500	497000	497000	497000	497000	0
158	20230802	161400	34698729500	497000	497000	497000	497000	0
159	20230802	161300	34698729500	497000	497000	497000	497000	0
160	20230802	161200	34698729500	497000	497000	497000	497000	0
161	20230802	161100	34698729500	497000	497000	497000	497000	0
162	20230802	161000	34698729500	497000	497000	497000	497000	0
163	20230802	160900	34698729500	497000	497000	497000	497000	0
164	20230802	160800	34698729500	497000	497000	497000	497000	0
165	20230802	160700	34698729500	497000	497000	497000	497000	0
166	20230802	160600	34698729500	497000	497000	497000	497000	0
167	20230802	160500	34698729500	497000	497000	497000	497000	0
168	20230802	160400	34698729500	497000	497000	497000	497000	0
169	20230802	160300	34698729500	497000	497000	497000	497000	0
170	20230802	160200	34698729500	497000	497000	497000	497000	0
171	20230802	160100	34698729500	497000	497000	497000	497000	0
172	20230802	160000	34698729500	497000	497000	497000	497000	0
173	20230802	155900	34698729500	497000	497000	497000	497000	0
174	20230802	155800	34698729500	497000	497000	497000	497000	0
175	20230802	155700	34698729500	497000	497000	497000	497000	0
176	20230802	155600	34698729500	497000	497000	497000	497000	0
177	20230802	155500	34698729500	497000	497000	497000	497000	0
178	20230802	155400	34698729500	497000	497000	497000	497000	0
179	20230802	155300	34698729500	497000	497000	497000	497000	0
180	20230802	155200	34698729500	497000	497000	497000	497000	0
181	20230802	155100	34698729500	497000	497000	497000	497000	0
182	20230802	155000	34698729500	497000	497000	497000	497000	2764
183	20230802	154900	34698729500	497000	497000	497000	497000	0
184	20230802	154800	34698729500	497000	497000	497000	497000	0
185	20230802	154700	34698729500	497000	497000	497000	497000	0
186	20230802	154600	34698729500	497000	497000	497000	497000	0
187	20230802	154500	34698729500	497000	497000	497000	497000	0
188	20230802	154400	34698729500	497000	497000	497000	497000	0
189	20230802	154300	34698729500	497000	497000	497000	497000	0
190	20230802	154200	34698729500	497000	497000	497000	497000	0
191	20230802	154100	34698729500	497000	497000	497000	497000	0
192	20230802	154000	34698729500	497000	497000	497000	497000	0
193	20230802	153900	34698729500	497000	497000	497000	497000	0
194	20230802	153800	34698729500	497000	497000	497000	497000	0
195	20230802	153700	34698729500	497000	497000	497000	497000	0
196	20230802	153600	34698729500	497000	497000	497000	497000	0
197	20230802	153500	34698729500	497000	497000	497000	497000	0
198	20230802	153400	34698729500	497000	497000	497000	497000	0
199	20230802	153300	34698729500	497000	497000	497000	497000	0
200	20230802	153200	34698729500	497000	497000	497000	497000	0
201	20230802	153100	34698729500	497000	497000	497000	497000	0
202	20230802	153000	34698729500	497000	497000	497000	497000	2764
203	20230802	152900	33325021500	496500	496500	496500	496500	0
204	20230802	152800	33325021500	496500	496500	496500	496500	0
205	20230802	152700	33325021500	496500	496500	496500	496500	0
206	20230802	152600	33325021500	496500	496500	496500	496500	0
207	20230802	152500	33325021500	496500	496500	496500	496500	0
208	20230802	152400	33325021500	496500	496500	496500	496500	0
209	20230802	152300	33325021500	496500	496500	496500	496500	0
210	20230802	152200	33325021500	496500	496500	496500	496500	0
211	20230802	152100	33325021500	496500	496500	496500	496500	0
212	20230802	152000	33325021500	496500	496500	496500	496500	0
213	20230802	151900	33325021500	496500	497000	497500	496500	337
214	20230802	151800	33157553500	496500	497000	498000	496500	165
215	20230802	151700	33075549500	497000	496500	497500	496500	797
216	20230802	151600	32679501000	496500	497000	497000	496500	70
217	20230802	151500	32644714000	497000	496000	497000	496000	193
218	20230802	151400	32548882000	496000	496500	496500	496000	33
219	20230802	151300	32532506000	496500	496500	497000	496500	510
220	20230802	151200	32279264500	497000	496500	497000	496500	67
221	20230802	151100	32245973000	496500	496500	497000	496500	244
222	20230802	151000	32124817500	497000	497000	497000	496500	108
223	20230802	150900	32071148000	497000	496500	497000	496500	57
224	20230802	150800	32042829000	496500	497000	497000	496500	74
225	20230802	150700	32006068500	497000	497000	497000	496500	217
226	20230802	150600	31898296500	497000	497000	497000	496500	53
227	20230802	150500	31871960000	497000	496500	497000	496500	155
228	20230802	150400	31794949000	496500	497000	497000	496500	56
229	20230802	150300	31767127000	497000	497000	497000	496500	91
230	20230802	150200	31721918500	497000	496500	497000	496500	128
231	20230802	150100	31658334000	497000	496500	497000	496500	71
232	20230802	150000	31623062000	497000	496500	497000	496500	77
233	20230802	145900	31584809500	497000	496500	497000	496500	59
234	20230802	145800	31555495000	497000	496500	497000	496500	118
235	20230802	145700	31496860500	496500	496500	496500	496500	14
236	20230802	145600	31489909500	496500	497500	497500	496500	679
237	20230802	145500	31152478000	497500	497000	497500	497000	71
238	20230802	145400	31117169500	497500	497500	497500	497000	62
239	20230802	145300	31086327500	497500	497500	497500	497000	77
240	20230802	145200	31048025500	497500	497500	497500	497000	57
241	20230802	145100	31019670000	497000	497500	497500	497000	45
242	20230802	145000	30997289500	497500	497500	497500	497000	67
243	20230802	144900	30963961500	497500	497500	497500	497000	67
244	20230802	144800	30930633000	497000	497000	497000	497000	6
245	20230802	144700	30927651000	497000	497500	497500	497000	237
246	20230802	144600	30809759000	497500	498000	498000	497500	493
247	20230802	144500	30564247000	498000	498000	498000	497500	44
248	20230802	144400	30542339000	498000	498000	498000	497500	43
249	20230802	144300	30520927000	498000	497500	498000	497500	30
250	20230802	144200	30505989000	498000	498000	498500	497500	218
251	20230802	144100	30397460000	498000	498500	499000	498000	328
252	20230802	144000	30233873000	499000	498500	499000	498500	35
253	20230802	143900	30216411500	498500	498000	499000	498000	391
254	20230802	143800	30021657000	498000	498000	498000	497500	58
255	20230802	143700	29992774000	498000	497500	498000	497500	42
256	20230802	143600	29971860500	498000	497500	498000	497500	16
257	20230802	143500	29963896500	497500	498000	498000	497500	7
258	20230802	143400	29960411500	497500	497500	498000	497500	13
259	20230802	143300	29953938500	497500	499000	499500	497500	287
260	20230802	143200	29810857500	499000	498500	499000	498500	149
261	20230802	143100	29736507500	498500	499500	499500	498500	119
262	20230802	143000	29677124500	499000	497500	499000	497000	1061
263	20230802	142900	29149163000	497500	497500	497500	497000	44
264	20230802	142800	29127279000	497500	497500	497500	497000	294
265	20230802	142700	28981016500	497500	497000	497500	497000	18
266	20230802	142600	28972067000	497000	497500	497500	497000	78
267	20230802	142500	28933294500	497500	497500	497500	497000	31
268	20230802	142400	28917874500	497000	497500	497500	497000	82
269	20230802	142300	28877108000	497500	497500	497500	497000	37
270	20230802	142200	28858703500	497500	497000	497500	497000	81
271	20230802	142100	28818436500	497000	497000	497000	497000	27
272	20230802	142000	28805017500	497000	497500	497500	497000	109
273	20230802	141900	28750792500	498000	498000	498500	497500	298
274	20230802	141800	28602387000	498500	498000	498500	498000	42
275	20230802	141700	28581456000	498500	498000	498500	498000	38
276	20230802	141600	28562514000	498500	498500	498500	498000	31
277	20230802	141500	28547062500	498500	498500	498500	498000	37
278	20230802	141400	28528622000	498000	498000	498500	498000	35
279	20230802	141300	28511180000	498500	498000	498500	498000	15
280	20230802	141200	28503706500	498000	498000	498000	498000	13
281	20230802	141100	28497232500	498000	498500	498500	498000	165
282	20230802	141000	28414985000	498500	498500	499000	498500	21
283	20230802	140900	28404516000	498500	498500	499000	498500	205
284	20230802	140800	28302314000	498500	498500	499000	498500	17
285	20230802	140700	28293835000	498500	499000	499000	498500	63
286	20230802	140600	28262424500	499000	498500	499000	498500	30
287	20230802	140500	28247457500	499000	499000	499000	498500	32
288	20230802	140400	28231491500	499000	498500	499000	498500	32
289	20230802	140300	28215524500	499000	499000	499000	498500	50
290	20230802	140200	28190586500	499000	498500	499000	498500	15
291	20230802	140100	28183108500	498500	499000	499000	498500	94
292	20230802	140000	28136241000	498500	498000	499500	498000	200
293	20230802	135900	28036538500	498500	498500	498500	498000	30
294	20230802	135800	28021589500	498000	498500	498500	498000	24
295	20230802	135700	28009634500	498500	498000	498500	498000	100
296	20230802	135600	27959832500	498500	498500	498500	498000	88
297	20230802	135500	27915965500	498500	499000	499000	498500	57
298	20230802	135400	27887524000	499000	497000	499000	497000	357
299	20230802	135300	27709915000	497000	496500	497000	496500	165
300	20230802	135200	27627976500	497000	496500	497000	496000	170
301	20230802	135100	27543581000	497000	497500	497500	496500	630
302	20230802	135000	27230610000	497000	498000	498500	497000	672
303	20230802	134900	26896069000	498500	498500	499000	498000	82
304	20230802	134800	26855196000	498500	498500	499000	498500	20
305	20230802	134700	26845221000	498500	499000	499500	498500	476
306	20230802	134600	26607806500	499500	499000	499500	499000	42
307	20230802	134500	26586841000	499500	499500	499500	499000	43
308	20230802	134400	26565367500	499500	499500	499500	499000	25
309	20230802	134300	26552885000	499000	499500	499500	499000	23
310	20230802	134200	26541405000	499500	499000	499500	499000	89
311	20230802	134100	26496953500	499500	499000	499500	499000	69
312	20230802	134000	26462519500	499000	499500	499500	499000	113
313	20230802	133900	26406127500	499000	499000	499500	499000	11
314	20230802	133800	26400634500	499000	499500	499500	499000	26
315	20230802	133700	26387655000	499500	498000	499500	498000	399
316	20230802	133600	26188735000	498500	498500	498500	498000	15
317	20230802	133500	26181261500	498500	498000	498500	498000	40
318	20230802	133400	26161335000	498500	498500	498500	498000	36
319	20230802	133300	26143397500	498500	500000	500000	498500	434
320	20230802	133200	25926806000	500000	500000	501000	499500	515
321	20230802	133100	25669292500	501000	501000	501000	500000	108
322	20230802	133000	25615258500	500000	501000	501000	500000	60
323	20230802	132900	25585206500	501000	501000	501000	500000	37
324	20230802	132800	25566670500	501000	500000	501000	500000	37
325	20230802	132700	25548148500	501000	500000	501000	500000	54
326	20230802	132600	25521124500	501000	500000	501000	500000	301
327	20230802	132500	25370606500	501000	501000	501000	500000	30
328	20230802	132400	25355581500	501000	502000	502000	500000	272
329	20230802	132300	25219393500	502000	503000	503000	501000	966
330	20230802	132200	24734344500	503000	503000	503000	502000	165
331	20230802	132100	24651358500	503000	503000	503000	502000	46
332	20230802	132000	24628233500	503000	503000	503000	502000	51
333	20230802	131900	24602584500	503000	503000	503000	502000	348
334	20230802	131800	24427544500	502000	503000	503000	502000	48
335	20230802	131700	24403427500	502000	503000	503000	502000	31
336	20230802	131600	24387852500	503000	502000	503000	502000	39
337	20230802	131500	24368253500	502000	503000	503000	502000	12
338	20230802	131400	24362226500	502000	503000	503000	502000	64
339	20230802	131300	24330090500	502000	503000	503000	502000	35
340	20230802	131200	24312493500	503000	503000	503000	502000	32
341	20230802	131100	24296407500	502000	503000	503000	502000	28
342	20230802	131000	24282337500	503000	503000	503000	502000	61
343	20230802	130900	24251666500	503000	503000	503000	502000	42
344	20230802	130800	24230557500	502000	502000	503000	502000	89
345	20230802	130700	24185795500	502000	503000	503000	502000	46
346	20230802	130600	24162676500	503000	502000	503000	502000	130
347	20230802	130500	24097392500	503000	503000	503000	502000	36
348	20230802	130400	24079295500	502000	503000	503000	502000	58
349	20230802	130300	24050154500	502000	502000	503000	502000	31
350	20230802	130200	24034567500	503000	503000	503000	502000	36
351	20230802	130100	24016469500	503000	503000	503000	502000	26
352	20230802	130000	24003394500	502000	503000	503000	502000	39
353	20230802	125900	23983787500	503000	502000	503000	502000	30
354	20230802	125800	23968705500	503000	503000	503000	502000	33
355	20230802	125700	23952114500	503000	502000	503000	502000	43
356	20230802	125600	23930496500	503000	503000	503000	502000	33
357	20230802	125500	23913898500	503000	503000	503000	502000	22
358	20230802	125400	23902834500	503000	503000	503000	502000	36
359	20230802	125300	23884738500	502000	502000	503000	501000	334
360	20230802	125200	23717057500	502000	501000	502000	501000	21
361	20230802	125100	23706522500	501000	501000	502000	501000	13
362	20230802	125000	23700007500	501000	501000	502000	501000	5
363	20230802	124900	23697501500	501000	501000	501000	501000	19
364	20230802	124800	23687982500	502000	501000	502000	501000	27
365	20230802	124700	23674454500	501000	502000	502000	501000	510
366	20230802	124600	23418930500	502000	502000	502000	501000	24
367	20230802	124500	23406887500	502000	501000	502000	501000	30
368	20230802	124400	23391840500	502000	501000	502000	501000	20
369	20230802	124300	23381803500	502000	502000	502000	501000	28
370	20230802	124200	23367758500	502000	502000	502000	501000	28
371	20230802	124100	23353715500	501000	502000	502000	501000	141
372	20230802	124000	23283072500	501000	502000	502000	501000	25
373	20230802	123900	23270538500	501000	501000	501000	501000	17
374	20230802	123800	23262021500	501000	502000	502000	501000	12
375	20230802	123700	23256002500	502000	502000	502000	502000	207
376	20230802	123600	23152088500	502000	502000	503000	502000	184
377	20230802	123500	23059701500	503000	503000	503000	502000	19
378	20230802	123400	23050146500	503000	502000	503000	502000	4
379	20230802	123300	23048136500	502000	503000	503000	502000	32
380	20230802	123200	23032045500	503000	503000	503000	502000	61
381	20230802	123100	23001381500	503000	503000	503000	502000	33
382	20230802	123000	22984787500	503000	503000	504000	503000	739
383	20230802	122900	22613068500	503000	503000	503000	502000	41
384	20230802	122800	22592447500	503000	503000	503000	502000	29
385	20230802	122700	22577862500	503000	503000	503000	502000	19
386	20230802	122600	22568306500	502000	502000	502000	502000	17
387	20230802	122500	22559772500	502000	503000	503000	502000	15
388	20230802	122400	22552232500	503000	502000	503000	502000	27
389	20230802	122300	22538662500	502000	502000	503000	502000	127
390	20230802	122200	22474895500	502000	502000	502000	501000	61
391	20230802	122100	22444275500	501000	502000	502000	501000	57
392	20230802	122000	22415664500	502000	502000	502000	501000	88
393	20230802	121900	22371491500	502000	501000	502000	501000	46
394	20230802	121800	22348407500	501000	502000	502000	501000	143
395	20230802	121700	22276627500	503000	503000	503000	502000	9
396	20230802	121600	22272105500	502000	502000	503000	502000	72
397	20230802	121500	22235955500	503000	503000	503000	502000	63
398	20230802	121400	22204271500	502000	502000	503000	502000	11
399	20230802	121300	22198743500	503000	502000	503000	502000	30
400	20230802	121200	22183677500	502000	502000	503000	502000	23
401	20230802	121100	22172130500	502000	502000	502000	502000	24
402	20230802	121000	22160082500	503000	503000	503000	502000	15
403	20230802	120900	22152550500	502000	503000	503000	502000	16
404	20230802	120800	22144516500	502000	502000	502000	502000	31
405	20230802	120700	22128954500	502000	502000	502000	502000	11
406	20230802	120600	22123432500	502000	502000	502000	502000	88
407	20230802	120500	22079256500	502000	502000	503000	502000	54
408	20230802	120400	22052139500	502000	502000	502000	502000	24
409	20230802	120300	22040091500	502000	502000	503000	502000	17
410	20230802	120200	22031553500	502000	502000	502000	502000	21
411	20230802	120100	22021011500	503000	502000	503000	502000	16
412	20230802	120000	22012976500	502000	503000	503000	501000	121
413	20230802	115900	21952234500	503000	502000	503000	501000	8
414	20230802	115800	21948220500	502000	503000	503000	502000	514
415	20230802	115700	21690189500	503000	503000	503000	502000	85
416	20230802	115600	21647478500	503000	502000	503000	502000	5
417	20230802	115500	21644967500	503000	502000	503000	502000	148
418	20230802	115400	21570647500	502000	503000	503000	502000	42
419	20230802	115300	21549539500	503000	502000	503000	502000	40
420	20230802	115200	21529446500	503000	502000	503000	502000	87
421	20230802	115100	21485748500	502000	503000	503000	502000	25
422	20230802	115000	21473188500	503000	502000	503000	502000	15
423	20230802	114900	21465650500	502000	502000	502000	502000	15
424	20230802	114800	21458120500	503000	502000	503000	502000	16
425	20230802	114700	21450085500	503000	502000	503000	502000	27
426	20230802	114600	21436522500	502000	503000	503000	502000	22
427	20230802	114500	21425458500	503000	502000	503000	502000	87
428	20230802	114400	21381772500	503000	502000	503000	502000	18
429	20230802	114300	21372735500	502000	502000	503000	502000	20
430	20230802	114200	21362694500	503000	503000	503000	502000	892
431	20230802	114100	20914837500	504000	503000	504000	502000	216
432	20230802	114000	20806216500	502000	503000	503000	502000	127
433	20230802	113900	20742338500	503000	503000	505000	502000	589
434	20230802	113800	20445860500	502000	503000	503000	502000	15
435	20230802	113700	20438329500	502000	502000	503000	502000	23
436	20230802	113600	20426776500	502000	502000	503000	502000	34
437	20230802	113500	20409700500	502000	502000	503000	502000	16
438	20230802	113400	20401662500	502000	503000	503000	502000	12
439	20230802	113300	20395636500	502000	503000	503000	502000	236
440	20230802	113200	20277068500	502000	502000	503000	502000	20
441	20230802	113100	20267027500	502000	502000	502000	502000	67
442	20230802	113000	20233393500	503000	503000	503000	501000	68
443	20230802	112900	20199209500	502000	502000	503000	501000	61
444	20230802	112800	20168587500	501000	501000	503000	501000	179
445	20230802	112700	20078746500	501000	502000	502000	501000	355
446	20230802	112600	19900545500	502000	503000	503000	502000	312
447	20230802	112500	19743635500	502000	502000	503000	502000	73
448	20230802	112400	19706920500	503000	503000	504000	503000	116
449	20230802	112300	19648571500	503000	503000	503000	503000	76
450	20230802	112200	19610343500	503000	504000	504000	503000	421
451	20230802	112100	19398523500	504000	504000	504000	503000	132
452	20230802	112000	19332049500	504000	504000	505000	503000	79
453	20230802	111900	19292286500	505000	504000	505000	504000	235
454	20230802	111800	19173822500	504000	505000	505000	504000	127
455	20230802	111700	19109765500	505000	506000	506000	505000	166
456	20230802	111600	19025934500	506000	506000	506000	505000	79
457	20230802	111500	18986035500	506000	505000	506000	505000	123
458	20230802	111400	18923919500	506000	505000	506000	505000	115
459	20230802	111300	18865826500	505000	506000	506000	505000	98
460	20230802	111200	18816317500	506000	506000	506000	505000	129
461	20230802	111100	18751116500	505000	506000	506000	505000	80
462	20230802	111000	18710637500	507000	506000	507000	505000	189
463	20230802	110900	18615054500	506000	506000	506000	505000	94
464	20230802	110800	18567546500	505000	506000	507000	505000	57
465	20230802	110700	18538699500	507000	507000	507000	506000	95
466	20230802	110600	18490613500	507000	506000	507000	506000	148
467	20230802	110500	18415675500	507000	505000	507000	505000	524
468	20230802	110400	18150748500	505000	504000	505000	504000	114
469	20230802	110300	18093255500	505000	504000	505000	504000	59
470	20230802	110200	18063517500	504000	504000	505000	504000	72
471	20230802	110100	18027227500	505000	504000	505000	504000	68
472	20230802	110000	17992945500	504000	505000	505000	504000	92
473	20230802	105900	17946575500	505000	504000	505000	504000	37
474	20230802	105800	17927921500	504000	504000	505000	504000	33
475	20230802	105700	17911271500	504000	504000	504000	504000	9
476	20230802	105600	17906735500	504000	505000	505000	504000	199
477	20230802	105500	17806293500	505000	507000	507000	505000	361
478	20230802	105400	17623550500	506000	506000	507000	506000	68
479	20230802	105300	17589133500	506000	506000	507000	506000	44
480	20230802	105200	17566864500	507000	507000	507000	506000	60
481	20230802	105100	17536483500	506000	507000	507000	506000	36
482	20230802	105000	17518243500	507000	507000	507000	506000	34
483	20230802	104900	17501008500	507000	507000	507000	506000	27
484	20230802	104800	17487322500	507000	506000	507000	506000	119
485	20230802	104700	17427094500	506000	506000	506000	505000	34
486	20230802	104600	17409892500	506000	505000	506000	505000	214
487	20230802	104500	17301719500	505000	505000	505000	504000	118
488	20230802	104400	17242144500	505000	505000	505000	504000	29
489	20230802	104300	17227500500	504000	505000	505000	504000	52
490	20230802	104200	17201270500	504000	505000	505000	504000	42
491	20230802	104100	17180067500	505000	505000	505000	504000	33
492	20230802	104000	17163408500	505000	505000	505000	504000	27
493	20230802	103900	17149777500	504000	505000	505000	504000	23
494	20230802	103800	17138168500	505000	504000	505000	504000	32
495	20230802	103700	17122024500	504000	504000	505000	504000	39
496	20230802	103600	17102363500	505000	505000	505000	504000	23
497	20230802	103500	17090753500	504000	504000	505000	504000	56
498	20230802	103400	17062525500	504000	504000	505000	504000	63
499	20230802	103300	17030771500	504000	504000	505000	504000	11
500	20230802	103200	17025221500	504000	504000	504000	504000	73
501	20230802	103100	16988429500	504000	506000	506000	504000	222
502	20230802	103000	16876334500	505000	505000	506000	505000	28
503	20230802	102900	16862186500	506000	506000	506000	505000	52
504	20230802	102800	16835909500	506000	506000	506000	505000	19
505	20230802	102700	16826296500	506000	506000	506000	505000	201
506	20230802	102600	16724765500	506000	506000	506000	505000	24
507	20230802	102500	16712624500	506000	505000	506000	505000	44
508	20230802	102400	16690403500	506000	506000	506000	505000	45
509	20230802	102300	16667636500	506000	506000	506000	506000	120
510	20230802	102200	16606916500	506000	506000	507000	506000	81
511	20230802	102100	16565908500	506000	506000	507000	506000	231
512	20230802	102000	16449018500	506000	507000	508000	506000	658
513	20230802	101900	16115425500	507000	507000	508000	506000	471
514	20230802	101800	15876594500	506000	507000	507000	506000	165
515	20230802	101700	15792943500	507000	507000	507000	506000	123
516	20230802	101600	15730587500	507000	507000	507000	506000	27
517	20230802	101500	15716905500	507000	507000	507000	506000	49
518	20230802	101400	15692072500	507000	507000	507000	506000	160
519	20230802	101300	15611065500	507000	506000	507000	506000	80
520	20230802	101200	15570508500	507000	507000	507000	506000	130
521	20230802	101100	15504621500	507000	507000	507000	506000	53
522	20230802	101000	15477775500	506000	507000	507000	506000	19
523	20230802	100900	15468154500	507000	507000	507000	507000	351
524	20230802	100800	15290197500	506000	507000	507000	506000	22
525	20230802	100700	15279051500	507000	507000	507000	506000	149
526	20230802	100600	15203512500	507000	507000	507000	506000	54
527	20230802	100500	15176173500	507000	506000	507000	506000	216
528	20230802	100400	15066796500	506000	506000	507000	505000	296
529	20230802	100300	14917047500	506000	505000	506000	505000	119
530	20230802	100200	14856926500	506000	505000	506000	505000	65
531	20230802	100100	14824040500	506000	506000	506000	505000	55
532	20230802	100000	14796242500	506000	506000	506000	505000	116
533	20230802	095900	14737641500	506000	506000	506000	505000	26
534	20230802	095800	14724492500	505000	505000	506000	505000	48
535	20230802	095700	14700228500	506000	506000	506000	505000	39
536	20230802	095600	14680497500	505000	506000	506000	505000	230
537	20230802	095500	14564129500	507000	507000	508000	506000	262
538	20230802	095400	14431316500	508000	506000	508000	506000	636
539	20230802	095300	14108865500	506000	506000	507000	506000	35
540	20230802	095200	14091154500	506000	506000	507000	506000	75
541	20230802	095100	14053201500	507000	507000	508000	506000	136
542	20230802	095000	13984258500	507000	507000	508000	507000	305
543	20230802	094900	13829609500	507000	507000	508000	506000	347
544	20230802	094800	13653675500	507000	508000	508000	507000	134
545	20230802	094700	13585714500	508000	508000	509000	508000	270
546	20230802	094600	13448550500	509000	510000	510000	509000	198
547	20230802	094500	13347759500	509000	511000	511000	509000	75
548	20230802	094400	13309498500	512000	512000	512000	511000	229
549	20230802	094300	13192347500	512000	509000	513000	509000	968
550	20230802	094200	12697272500	509000	508000	509000	508000	64
551	20230802	094100	12664707500	508000	509000	509000	508000	241
552	20230802	094000	12542054500	509000	509000	509000	508000	166
553	20230802	093900	12457606500	509000	509000	510000	509000	131
554	20230802	093800	12390923500	509000	509000	510000	509000	319
555	20230802	093700	12228488500	510000	509000	510000	508000	417
556	20230802	093600	12016258500	509000	508000	509000	508000	173
557	20230802	093500	11928322500	508000	508000	509000	507000	123
558	20230802	093400	11865843500	508000	508000	509000	507000	203
559	20230802	093300	11762710500	508000	508000	508000	507000	49
560	20230802	093200	11737819500	508000	508000	508000	507000	67
561	20230802	093100	11703801500	508000	508000	508000	507000	143
562	20230802	093000	11631282500	508000	509000	509000	507000	125
563	20230802	092900	11567786500	509000	509000	509000	508000	33
564	20230802	092800	11551015500	509000	508000	509000	507000	327
565	20230802	092700	11384869500	508000	507000	508000	506000	147
566	20230802	092600	11310314500	506000	507000	508000	506000	202
567	20230802	092500	11207910500	507000	505000	507000	504000	381
568	20230802	092400	11015334500	505000	504000	506000	504000	177
569	20230802	092300	10926023500	504000	504000	504000	502000	340
570	20230802	092200	10755090500	504000	505000	506000	504000	318
571	20230802	092100	10594579500	506000	506000	506000	505000	226
572	20230802	092000	10480275500	505000	509000	509000	505000	512
573	20230802	091900	10220832500	509000	510000	510000	508000	713
574	20230802	091800	9857618500	511000	515000	515000	510000	621
575	20230802	091700	9539220500	514000	516000	516000	514000	884
576	20230802	091600	9083684500	516000	514000	517000	512000	850
577	20230802	091500	8645848500	514000	511000	514000	510000	593
578	20230802	091400	8342166500	511000	516000	516000	511000	1066
579	20230802	091300	7794627500	516000	516000	520000	514000	2595
580	20230802	091200	6451535500	514000	513000	515000	513000	1722
581	20230802	091100	5566419500	513000	511000	515000	510000	2170
582	20230802	091000	4453527500	511000	508000	511000	507000	1717
583	20230802	090900	3578564500	507000	503000	507000	503000	1515
584	20230802	090800	2813177500	503000	503000	504000	503000	211
585	20230802	090700	2707021500	503000	503000	504000	503000	507
586	20230802	090600	2451950500	503000	503000	504000	502000	307
587	20230802	090500	2297583500	501000	504000	504000	501000	400
588	20230802	090400	2096651500	504000	503000	504000	502000	345
589	20230802	090300	1923134500	503000	504000	504000	502000	342
590	20230802	090200	1751092500	504000	504000	506000	503000	1402
591	20230802	090100	1043372500	503000	502000	504000	501000	938
592	20230802	090000	572117500	504000	501000	504000	500000	1126