KissMeData/001360/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183300	693287290	2940	2940	2940	2940	6923
3	20230804	183200	693287290	2940	2940	2940	2940	0
4	20230804	183100	693287290	2940	2940	2940	2940	0
5	20230804	183000	693287290	2940	2940	2940	2940	0
6	20230804	182900	693287290	2940	2940	2940	2940	0
7	20230804	182800	693287290	2940	2940	2940	2940	0
8	20230804	182700	693287290	2940	2940	2940	2940	0
9	20230804	182600	693287290	2940	2940	2940	2940	0
10	20230804	182500	693287290	2940	2940	2940	2940	0
11	20230804	182400	693287290	2940	2940	2940	2940	0
12	20230804	182300	693287290	2940	2940	2940	2940	0
13	20230804	182200	693287290	2940	2940	2940	2940	0
14	20230804	182100	693287290	2940	2940	2940	2940	0
15	20230804	182000	693287290	2940	2940	2940	2940	0
16	20230804	181900	693287290	2940	2940	2940	2940	0
17	20230804	181800	693287290	2940	2940	2940	2940	0
18	20230804	181700	693287290	2940	2940	2940	2940	0
19	20230804	181600	693287290	2940	2940	2940	2940	0
20	20230804	181500	693287290	2940	2940	2940	2940	0
21	20230804	181400	693287290	2940	2940	2940	2940	0
22	20230804	181300	693287290	2940	2940	2940	2940	0
23	20230804	181200	693287290	2940	2940	2940	2940	0
24	20230804	181100	693287290	2940	2940	2940	2940	0
25	20230804	181000	693287290	2940	2940	2940	2940	0
26	20230804	180900	693287290	2940	2940	2940	2940	0
27	20230804	180800	693287290	2940	2940	2940	2940	0
28	20230804	180700	693287290	2940	2940	2940	2940	0
29	20230804	180600	693287290	2940	2940	2940	2940	0
30	20230804	180500	693287290	2940	2940	2940	2940	0
31	20230804	180400	693287290	2940	2940	2940	2940	0
32	20230804	180300	693287290	2940	2940	2940	2940	6923
33	20230804	180200	693287290	2940	2940	2940	2940	0
34	20230804	180100	693287290	2940	2940	2940	2940	0
35	20230804	180000	693287290	2940	2940	2940	2940	0
36	20230804	175900	693287290	2940	2940	2940	2940	0
37	20230804	175800	693287290	2940	2940	2940	2940	0
38	20230804	175700	693287290	2940	2940	2940	2940	0
39	20230804	175600	693287290	2940	2940	2940	2940	0
40	20230804	175500	693287290	2940	2940	2940	2940	0
41	20230804	175400	693287290	2940	2940	2940	2940	0
42	20230804	175300	693287290	2940	2940	2940	2940	0
43	20230804	175200	693287290	2940	2940	2940	2940	0
44	20230804	175100	693287290	2940	2940	2940	2940	0
45	20230804	175000	693287290	2940	2940	2940	2940	0
46	20230804	174900	693287290	2940	2940	2940	2940	0
47	20230804	174800	693287290	2940	2940	2940	2940	0
48	20230804	174700	693287290	2940	2940	2940	2940	0
49	20230804	174600	693287290	2940	2940	2940	2940	0
50	20230804	174500	693287290	2940	2940	2940	2940	0
51	20230804	174400	693287290	2940	2940	2940	2940	0
52	20230804	174300	693287290	2940	2940	2940	2940	0
53	20230804	174200	693287290	2940	2940	2940	2940	0
54	20230804	174100	693287290	2940	2940	2940	2940	0
55	20230804	174000	693287290	2940	2940	2940	2940	0
56	20230804	173900	693287290	2940	2940	2940	2940	0
57	20230804	173800	693287290	2940	2940	2940	2940	0
58	20230804	173700	693287290	2940	2940	2940	2940	0
59	20230804	173600	693287290	2940	2940	2940	2940	0
60	20230804	173500	693287290	2940	2940	2940	2940	0
61	20230804	173400	693287290	2940	2940	2940	2940	0
62	20230804	173300	693287290	2940	2940	2940	2940	6923
63	20230804	173200	693287290	2940	2940	2940	2940	0
64	20230804	173100	693287290	2940	2940	2940	2940	0
65	20230804	173000	693287290	2940	2940	2940	2940	0
66	20230804	172900	693287290	2940	2940	2940	2940	0
67	20230804	172800	693287290	2940	2940	2940	2940	0
68	20230804	172700	693287290	2940	2940	2940	2940	0
69	20230804	172600	693287290	2940	2940	2940	2940	0
70	20230804	172500	693287290	2940	2940	2940	2940	0
71	20230804	172400	693287290	2940	2940	2940	2940	0
72	20230804	172300	693287290	2940	2940	2940	2940	0
73	20230804	172200	693287290	2940	2940	2940	2940	0
74	20230804	172100	693287290	2940	2940	2940	2940	0
75	20230804	172000	693287290	2940	2940	2940	2940	0
76	20230804	171900	693287290	2940	2940	2940	2940	0
77	20230804	171800	693287290	2940	2940	2940	2940	0
78	20230804	171700	693287290	2940	2940	2940	2940	0
79	20230804	171600	693287290	2940	2940	2940	2940	0
80	20230804	171500	693287290	2940	2940	2940	2940	0
81	20230804	171400	693287290	2940	2940	2940	2940	0
82	20230804	171300	693287290	2940	2940	2940	2940	0
83	20230804	171200	693287290	2940	2940	2940	2940	0
84	20230804	171100	693287290	2940	2940	2940	2940	0
85	20230804	171000	693287290	2940	2940	2940	2940	0
86	20230804	170900	693287290	2940	2940	2940	2940	0
87	20230804	170800	693287290	2940	2940	2940	2940	0
88	20230804	170700	693287290	2940	2940	2940	2940	0
89	20230804	170600	693287290	2940	2940	2940	2940	0
90	20230804	170500	693287290	2940	2940	2940	2940	0
91	20230804	170400	693287290	2940	2940	2940	2940	0
92	20230804	170300	693287290	2940	2940	2940	2940	6923
93	20230804	170200	693287290	2940	2940	2940	2940	0
94	20230804	170100	693287290	2940	2940	2940	2940	0
95	20230804	170000	693287290	2940	2940	2940	2940	0
96	20230804	165900	693287290	2940	2940	2940	2940	0
97	20230804	165800	693287290	2940	2940	2940	2940	0
98	20230804	165700	693287290	2940	2940	2940	2940	0
99	20230804	165600	693287290	2940	2940	2940	2940	0
100	20230804	165500	693287290	2940	2940	2940	2940	0
101	20230804	165400	693287290	2940	2940	2940	2940	0
102	20230804	165300	693287290	2940	2940	2940	2940	0
103	20230804	165200	693287290	2940	2940	2940	2940	0
104	20230804	165100	693287290	2940	2940	2940	2940	0
105	20230804	165000	693287290	2940	2940	2940	2940	0
106	20230804	164900	693287290	2940	2940	2940	2940	0
107	20230804	164800	693287290	2940	2940	2940	2940	0
108	20230804	164700	693287290	2940	2940	2940	2940	0
109	20230804	164600	693287290	2940	2940	2940	2940	0
110	20230804	164500	693287290	2940	2940	2940	2940	0
111	20230804	164400	693287290	2940	2940	2940	2940	0
112	20230804	164300	693287290	2940	2940	2940	2940	0
113	20230804	164200	693287290	2940	2940	2940	2940	0
114	20230804	164100	693287290	2940	2940	2940	2940	0
115	20230804	164000	693287290	2940	2940	2940	2940	0
116	20230804	163900	693287290	2940	2940	2940	2940	0
117	20230804	163800	693287290	2940	2940	2940	2940	0
118	20230804	163700	693287290	2940	2940	2940	2940	0
119	20230804	163600	693287290	2940	2940	2940	2940	0
120	20230804	163500	693287290	2940	2940	2940	2940	0
121	20230804	163400	693287290	2940	2940	2940	2940	0
122	20230804	163300	693287290	2940	2940	2940	2940	6923
123	20230804	163200	693287290	2940	2940	2940	2940	0
124	20230804	163100	693287290	2940	2940	2940	2940	0
125	20230804	163000	693287290	2940	2940	2940	2940	0
126	20230804	162900	693287290	2940	2940	2940	2940	0
127	20230804	162800	693287290	2940	2940	2940	2940	0
128	20230804	162700	693287290	2940	2940	2940	2940	0
129	20230804	162600	693287290	2940	2940	2940	2940	0
130	20230804	162500	693287290	2940	2940	2940	2940	0
131	20230804	162400	693287290	2940	2940	2940	2940	0
132	20230804	162300	693287290	2940	2940	2940	2940	0
133	20230804	162200	693287290	2940	2940	2940	2940	0
134	20230804	162100	693287290	2940	2940	2940	2940	0
135	20230804	162000	693287290	2940	2940	2940	2940	0
136	20230804	161900	693287290	2940	2940	2940	2940	0
137	20230804	161800	693287290	2940	2940	2940	2940	0
138	20230804	161700	693287290	2940	2940	2940	2940	0
139	20230804	161600	693287290	2940	2940	2940	2940	0
140	20230804	161500	693287290	2940	2940	2940	2940	0
141	20230804	161400	693287290	2940	2940	2940	2940	0
142	20230804	161300	693287290	2940	2940	2940	2940	0
143	20230804	161200	693287290	2940	2940	2940	2940	0
144	20230804	161100	693287290	2940	2940	2940	2940	0
145	20230804	161000	693287290	2940	2940	2940	2940	0
146	20230804	160900	693287290	2940	2940	2940	2940	0
147	20230804	160800	693287290	2940	2940	2940	2940	0
148	20230804	160700	693287290	2940	2940	2940	2940	0
149	20230804	160600	693287290	2940	2940	2940	2940	0
150	20230804	160500	693287290	2940	2940	2940	2940	0
151	20230804	160400	693287290	2940	2940	2940	2940	0
152	20230804	160300	693287290	2940	2940	2940	2940	6923
153	20230804	160200	693287290	2940	2940	2940	2940	0
154	20230804	160100	693287290	2940	2940	2940	2940	0
155	20230804	160000	693287290	2940	2940	2940	2940	0
156	20230804	155900	693287290	2940	2940	2940	2940	0
157	20230804	155800	693287290	2940	2940	2940	2940	0
158	20230804	155700	693287290	2940	2940	2940	2940	0
159	20230804	155600	693287290	2940	2940	2940	2940	0
160	20230804	155500	693287290	2940	2940	2940	2940	0
161	20230804	155400	693287290	2940	2940	2940	2940	0
162	20230804	155300	693287290	2940	2940	2940	2940	0
163	20230804	155200	693287290	2940	2940	2940	2940	0
164	20230804	155100	693287290	2940	2940	2940	2940	0
165	20230804	155000	693287290	2940	2940	2940	2940	0
166	20230804	154900	693287290	2940	2940	2940	2940	0
167	20230804	154800	693287290	2940	2940	2940	2940	0
168	20230804	154700	693287290	2940	2940	2940	2940	0
169	20230804	154600	693287290	2940	2940	2940	2940	0
170	20230804	154500	693287290	2940	2940	2940	2940	0
171	20230804	154400	693287290	2940	2940	2940	2940	0
172	20230804	154300	693287290	2940	2940	2940	2940	0
173	20230804	154200	693287290	2940	2940	2940	2940	0
174	20230804	154100	693287290	2940	2940	2940	2940	0
175	20230804	154000	693287290	2940	2940	2940	2940	0
176	20230804	153900	693287290	2940	2940	2940	2940	0
177	20230804	153800	693287290	2940	2940	2940	2940	0
178	20230804	153700	693287290	2940	2940	2940	2940	0
179	20230804	153600	693287290	2940	2940	2940	2940	0
180	20230804	153500	693287290	2940	2940	2940	2940	0
181	20230804	153400	693287290	2940	2940	2940	2940	0
182	20230804	153300	693287290	2940	2940	2940	2940	6923
183	20230804	153200	693287290	2940	2940	2940	2940	0
184	20230804	153100	693287290	2940	2940	2940	2940	0
185	20230804	153000	693287290	2940	2940	2940	2940	6923
186	20230804	152900	672933670	2960	2960	2960	2960	0
187	20230804	152800	672933670	2960	2960	2960	2960	0
188	20230804	152700	672933670	2960	2960	2960	2960	0
189	20230804	152600	672933670	2960	2960	2960	2960	0
190	20230804	152500	672933670	2960	2960	2960	2960	0
191	20230804	152400	672933670	2960	2960	2960	2960	0
192	20230804	152300	672933670	2960	2960	2960	2960	0
193	20230804	152200	672933670	2960	2960	2960	2960	0
194	20230804	152100	672933670	2960	2960	2960	2960	0
195	20230804	152000	672933670	2960	2960	2960	2960	0
196	20230804	151900	672933670	2960	2955	2960	2955	712
197	20230804	151800	670826155	2960	2955	2960	2955	3
198	20230804	151700	670817280	2955	2960	2960	2955	1080
199	20230804	151600	667625480	2955	2960	2960	2955	3249
200	20230804	151500	658024430	2955	2955	2955	2955	6805
201	20230804	151400	637915655	2950	2950	2950	2950	0
202	20230804	151300	637915655	2950	2955	2955	2950	607
203	20230804	151200	636124970	2955	2955	2955	2955	0
204	20230804	151100	636124970	2955	2955	2955	2955	400
205	20230804	151000	634942970	2960	2960	2960	2960	0
206	20230804	150900	634942970	2960	2940	2960	2940	5
207	20230804	150800	634928235	2950	2950	2950	2950	0
208	20230804	150700	634928235	2950	2950	2950	2950	657
209	20230804	150600	632990085	2950	2950	2950	2950	1294
210	20230804	150500	629172785	2940	2945	2945	2940	1167
211	20230804	150400	625736470	2950	2950	2950	2950	46
212	20230804	150300	625600770	2950	2950	2950	2950	39
213	20230804	150200	625485720	2950	2950	2950	2950	1
214	20230804	150100	625482770	2950	2950	2950	2950	1
215	20230804	150000	625479820	2945	2950	2950	2945	245
216	20230804	145900	624758290	2945	2945	2945	2945	15
217	20230804	145800	624714115	2945	2945	2945	2945	0
218	20230804	145700	624714115	2945	2950	2950	2945	159
219	20230804	145600	624245855	2950	2950	2950	2950	80
220	20230804	145500	624009855	2950	2950	2950	2950	42
221	20230804	145400	623885955	2950	2950	2950	2950	106
222	20230804	145300	623573255	2950	2950	2950	2950	21
223	20230804	145200	623511305	2950	2950	2950	2950	1
224	20230804	145100	623508355	2945	2950	2950	2945	50
225	20230804	145000	623361050	2945	2945	2945	2945	0
226	20230804	144900	623361050	2945	2945	2945	2945	200
227	20230804	144800	622772050	2950	2955	2955	2950	2819
228	20230804	144700	614455895	2955	2955	2955	2955	500
229	20230804	144600	612978395	2960	2960	2960	2960	200
230	20230804	144500	612386395	2960	2960	2960	2960	9
231	20230804	144400	612359755	2955	2955	2955	2955	501
232	20230804	144300	610879300	2955	2955	2955	2955	0
233	20230804	144200	610879300	2955	2955	2955	2955	10
234	20230804	144100	610849750	2955	2955	2955	2955	20
235	20230804	144000	610790650	2955	2955	2955	2955	2
236	20230804	143900	610784740	2945	2945	2945	2945	0
237	20230804	143800	610784740	2945	2945	2945	2945	30
238	20230804	143700	610696390	2945	2950	2955	2945	838
239	20230804	143600	608224405	2955	2955	2955	2955	0
240	20230804	143500	608224405	2955	2955	2955	2955	11
241	20230804	143400	608191900	2955	2955	2955	2955	72
242	20230804	143300	607979140	2960	2960	2960	2960	0
243	20230804	143200	607979140	2960	2960	2960	2960	4
244	20230804	143100	607967300	2950	2945	2950	2945	2762
245	20230804	143000	599823190	2945	2945	2945	2945	3
246	20230804	142900	599814355	2945	2945	2945	2945	0
247	20230804	142800	599814355	2945	2945	2945	2945	245
248	20230804	142700	599092830	2945	2945	2945	2945	11
249	20230804	142600	599060435	2950	2950	2950	2950	44
250	20230804	142500	598930635	2950	2950	2950	2950	0
251	20230804	142400	598930635	2950	2950	2950	2950	0
252	20230804	142300	598930635	2950	2950	2950	2950	0
253	20230804	142200	598930635	2950	2950	2950	2950	0
254	20230804	142100	598930635	2950	2950	2950	2950	0
255	20230804	142000	598930635	2950	2945	2950	2945	301
256	20230804	141900	598044185	2950	2950	2950	2940	53
257	20230804	141800	597887845	2945	2940	2945	2940	4158
258	20230804	141700	585651825	2940	2940	2940	2940	2
259	20230804	141600	585645945	2940	2940	2940	2940	0
260	20230804	141500	585645945	2940	2940	2940	2940	297
261	20230804	141400	584772765	2940	2940	2940	2940	10
262	20230804	141300	584743365	2940	2940	2940	2940	55
263	20230804	141200	584581665	2940	2940	2940	2940	50
264	20230804	141100	584434665	2940	2940	2940	2935	201
265	20230804	141000	583844475	2940	2940	2940	2940	0
266	20230804	140900	583844475	2940	2930	2940	2930	7
267	20230804	140800	583823950	2935	2935	2935	2935	242
268	20230804	140700	583113680	2935	2935	2935	2935	2
269	20230804	140600	583107810	2935	2935	2935	2935	0
270	20230804	140500	583107810	2935	2935	2935	2935	2
271	20230804	140400	583101940	2930	2930	2930	2930	0
272	20230804	140300	583101940	2930	2930	2930	2930	296
273	20230804	140200	582234660	2935	2935	2935	2935	1
274	20230804	140100	582231725	2935	2935	2935	2935	0
275	20230804	140000	582231725	2935	2935	2935	2935	53
276	20230804	135900	582076170	2940	2940	2940	2940	24
277	20230804	135800	582005610	2940	2935	2940	2935	101
278	20230804	135700	581709170	2940	2935	2940	2935	44
279	20230804	135600	581580025	2935	2940	2940	2935	1921
280	20230804	135500	575940570	2935	2935	2940	2935	1289
281	20230804	135400	572154175	2935	2935	2935	2935	0
282	20230804	135300	572154175	2935	2935	2935	2935	0
283	20230804	135200	572154175	2935	2935	2935	2935	57
284	20230804	135100	571986880	2935	2935	2935	2935	0
285	20230804	135000	571986880	2935	2935	2935	2935	0
286	20230804	134900	571986880	2935	2935	2935	2935	10
287	20230804	134800	571957530	2935	2935	2935	2935	453
288	20230804	134700	570627975	2930	2930	2930	2930	0
289	20230804	134600	570627975	2930	2930	2930	2930	1218
290	20230804	134500	567059235	2935	2935	2935	2935	11
291	20230804	134400	567026950	2935	2935	2935	2935	2
292	20230804	134300	567021080	2935	2935	2935	2935	1
293	20230804	134200	567018145	2930	2935	2935	2930	180
294	20230804	134100	566490690	2935	2935	2935	2935	10
295	20230804	134000	566461340	2935	2930	2935	2930	2
296	20230804	133900	566455475	2935	2935	2935	2935	60
297	20230804	133800	566279375	2935	2935	2935	2935	1
298	20230804	133700	566276440	2935	2935	2935	2935	15
299	20230804	133600	566232415	2935	2935	2935	2935	0
300	20230804	133500	566232415	2935	2935	2935	2935	31
301	20230804	133400	566141430	2935	2935	2935	2935	0
302	20230804	133300	566141430	2935	2935	2935	2935	1
303	20230804	133200	566138495	2930	2930	2930	2930	450
304	20230804	133100	564819995	2935	2935	2935	2935	0
305	20230804	133000	564819995	2935	2935	2935	2935	14
306	20230804	132900	564778905	2935	2930	2935	2930	139
307	20230804	132800	564371460	2935	2935	2935	2935	1904
308	20230804	132700	558783220	2940	2940	2940	2940	942
309	20230804	132600	556013740	2935	2935	2935	2935	1
310	20230804	132500	556010805	2930	2930	2930	2930	0
311	20230804	132400	556010805	2930	2930	2930	2930	0
312	20230804	132300	556010805	2930	2930	2930	2930	90
313	20230804	132200	555747105	2930	2930	2930	2930	262
314	20230804	132100	554979445	2940	2940	2940	2940	0
315	20230804	132000	554979445	2940	2940	2940	2940	0
316	20230804	131900	554979445	2940	2940	2940	2940	200
317	20230804	131800	554391445	2940	2940	2940	2940	6
318	20230804	131700	554373805	2940	2940	2940	2940	20
319	20230804	131600	554315005	2940	2940	2940	2940	2
320	20230804	131500	554309125	2940	2940	2940	2940	20
321	20230804	131400	554250325	2940	2940	2940	2940	30
322	20230804	131300	554162125	2940	2940	2940	2940	0
323	20230804	131200	554162125	2940	2935	2940	2935	31
324	20230804	131100	554070990	2935	2935	2935	2935	0
325	20230804	131000	554070990	2935	2935	2935	2935	45
326	20230804	130900	553938915	2935	2940	2940	2935	2390
327	20230804	130800	546912600	2940	2940	2940	2940	0
328	20230804	130700	546912600	2940	2935	2940	2935	142
329	20230804	130600	546495465	2935	2935	2935	2935	0
330	20230804	130500	546495465	2935	2935	2935	2935	0
331	20230804	130400	546495465	2935	2935	2935	2935	1
332	20230804	130300	546492530	2940	2940	2940	2940	1
333	20230804	130200	546489590	2940	2930	2940	2930	7
334	20230804	130100	546469070	2940	2940	2940	2940	5
335	20230804	130000	546454370	2940	2940	2940	2940	3
336	20230804	125900	546445550	2940	2940	2940	2940	0
337	20230804	125800	546445550	2940	2940	2940	2940	0
338	20230804	125700	546445550	2940	2940	2940	2940	0
339	20230804	125600	546445550	2940	2940	2940	2940	1
340	20230804	125500	546442610	2940	2940	2940	2940	0
341	20230804	125400	546442610	2940	2940	2940	2940	0
342	20230804	125300	546442610	2940	2940	2940	2940	1
343	20230804	125200	546439670	2930	2930	2930	2930	1200
344	20230804	125100	542923670	2930	2925	2930	2925	26
345	20230804	125000	542847495	2930	2930	2930	2930	8
346	20230804	124900	542824055	2940	2940	2940	2940	0
347	20230804	124800	542824055	2940	2940	2940	2940	120
348	20230804	124700	542471255	2940	2920	2940	2920	1741
349	20230804	124600	537387515	2920	2920	2920	2920	0
350	20230804	124500	537387515	2920	2920	2920	2920	1
351	20230804	124400	537384595	2920	2910	2920	2910	511
352	20230804	124300	535897475	2920	2940	2940	2910	1449
353	20230804	124200	531675325	2930	2930	2930	2930	640
354	20230804	124100	529800125	2940	2940	2940	2940	10
355	20230804	124000	529770725	2940	2940	2940	2940	185
356	20230804	123900	529226825	2940	2935	2940	2935	71
357	20230804	123800	529018435	2935	2930	2935	2930	102
358	20230804	123700	528719570	2935	2935	2935	2935	100
359	20230804	123600	528426070	2935	2930	2935	2930	103
360	20230804	123500	528124270	2935	2935	2935	2935	100
361	20230804	123400	527830770	2940	2940	2940	2940	0
362	20230804	123300	527830770	2940	2940	2940	2940	100
363	20230804	123200	527536770	2940	2940	2940	2940	0
364	20230804	123100	527536770	2940	2940	2940	2940	0
365	20230804	123000	527536770	2940	2925	2940	2925	11
366	20230804	122900	527504475	2925	2915	2925	2915	3
367	20230804	122800	527495720	2930	2935	2935	2930	101
368	20230804	122700	527199785	2920	2920	2920	2920	44
369	20230804	122600	527071305	2920	2920	2920	2920	35
370	20230804	122500	526969105	2925	2925	2925	2925	1
371	20230804	122400	526966180	2925	2910	2925	2910	1355
372	20230804	122300	523023100	2910	2925	2925	2910	1415
373	20230804	122200	518894685	2930	2930	2930	2930	0
374	20230804	122100	518894685	2930	2930	2930	2930	0
375	20230804	122000	518894685	2930	2930	2930	2930	1
376	20230804	121900	518891755	2910	2910	2910	2910	300
377	20230804	121800	518018755	2910	2920	2920	2910	3000
378	20230804	121700	509287330	2930	2930	2930	2920	1044
379	20230804	121600	506228560	2925	2930	2930	2925	3257
380	20230804	121500	496687960	2930	2935	2935	2930	48
381	20230804	121400	496547290	2940	2925	2940	2925	352
382	20230804	121300	495516095	2930	2930	2930	2930	954
383	20230804	121200	492720875	2930	2935	2935	2930	9
384	20230804	121100	492694485	2940	2935	2940	2935	17
385	20230804	121000	492644540	2935	2935	2935	2935	0
386	20230804	120900	492644540	2935	2935	2935	2935	186
387	20230804	120800	492098630	2935	2935	2935	2935	0
388	20230804	120700	492098630	2935	2935	2935	2910	802
389	20230804	120600	489759745	2925	2925	2925	2925	1988
390	20230804	120500	483944845	2930	2930	2930	2930	0
391	20230804	120400	483944845	2930	2930	2930	2930	0
392	20230804	120300	483944845	2930	2930	2930	2930	0
393	20230804	120200	483944845	2930	2930	2930	2915	1510
394	20230804	120100	479535365	2935	2930	2935	2930	962
395	20230804	120000	476716675	2930	2930	2930	2930	44
396	20230804	115900	476587755	2930	2930	2930	2930	20
397	20230804	115800	476529155	2930	2925	2930	2925	4156
398	20230804	115700	464352125	2925	2925	2925	2925	13
399	20230804	115600	464314100	2925	2925	2925	2925	752
400	20230804	115500	462114500	2925	2925	2925	2925	228
401	20230804	115400	461447600	2925	2930	2930	2925	79
402	20230804	115300	461216495	2930	2930	2930	2930	7
403	20230804	115200	461195985	2930	2930	2930	2930	10
404	20230804	115100	461166685	2930	2930	2930	2930	6
405	20230804	115000	461149105	2930	2930	2930	2930	0
406	20230804	114900	461149105	2930	2930	2930	2925	52
407	20230804	114800	460996945	2930	2930	2930	2930	1
408	20230804	114700	460994015	2920	2920	2920	2920	210
409	20230804	114600	460380815	2930	2930	2930	2930	10
410	20230804	114500	460351515	2930	2930	2930	2930	7
411	20230804	114400	460331005	2920	2920	2920	2920	453
412	20230804	114300	459008245	2920	2920	2920	2920	0
413	20230804	114200	459008245	2920	2920	2920	2920	0
414	20230804	114100	459008245	2920	2920	2920	2920	65
415	20230804	114000	458818445	2915	2915	2915	2915	0
416	20230804	113900	458818445	2915	2915	2915	2915	700
417	20230804	113800	456777945	2920	2925	2925	2920	7
418	20230804	113700	456757500	2915	2915	2915	2915	128
419	20230804	113600	456384380	2905	2910	2915	2905	3935
420	20230804	113500	444944085	2910	2920	2920	2910	1437
421	20230804	113400	440759345	2930	2930	2930	2920	1361
422	20230804	113300	436785205	2925	2935	2935	2925	4060
423	20230804	113200	424902015	2935	2935	2935	2935	600
424	20230804	113100	423141015	2935	2935	2935	2935	0
425	20230804	113000	423141015	2935	2935	2935	2935	23
426	20230804	112900	423073510	2935	2935	2935	2935	0
427	20230804	112800	423073510	2935	2935	2935	2935	114
428	20230804	112700	422738920	2935	2935	2935	2935	14
429	20230804	112600	422697830	2930	2930	2930	2930	0
430	20230804	112500	422697830	2930	2935	2935	2930	228
431	20230804	112400	422029255	2935	2930	2935	2930	545
432	20230804	112300	420432265	2930	2930	2930	2930	201
433	20230804	112200	419843335	2930	2930	2935	2930	3395
434	20230804	112100	409895485	2930	2940	2940	2930	484
435	20230804	112000	408475260	2940	2935	2940	2935	49
436	20230804	111900	408331240	2935	2935	2935	2930	119
437	20230804	111800	407981985	2935	2935	2935	2935	400
438	20230804	111700	406807985	2935	2935	2935	2935	109
439	20230804	111600	406488070	2935	2935	2935	2935	0
440	20230804	111500	406488070	2935	2935	2935	2935	105
441	20230804	111400	406179895	2940	2940	2940	2940	2
442	20230804	111300	406174015	2940	2940	2940	2930	314
443	20230804	111200	405253575	2940	2935	2940	2935	104
444	20230804	111100	404948320	2935	2930	2935	2930	712
445	20230804	111000	402862100	2935	2935	2935	2935	10
446	20230804	110900	402832750	2935	2935	2935	2935	0
447	20230804	110800	402832750	2935	2935	2935	2935	64
448	20230804	110700	402644910	2935	2935	2940	2935	3770
449	20230804	110600	391579710	2940	2950	2950	2940	2076
450	20230804	110500	385475250	2945	2940	2945	2940	1602
451	20230804	110400	380762895	2945	2945	2945	2945	266
452	20230804	110300	379979525	2940	2940	2940	2940	690
453	20230804	110200	377950925	2940	2945	2945	2940	500
454	20230804	110100	376480905	2940	2945	2945	2940	171
455	20230804	110000	375977385	2950	2950	2950	2950	91
456	20230804	105900	375708935	2945	2945	2945	2945	501
457	20230804	105800	374233490	2950	2950	2950	2950	2
458	20230804	105700	374227590	2945	2945	2950	2945	553
459	20230804	105600	372598980	2945	2945	2945	2945	0
460	20230804	105500	372598980	2945	2945	2945	2945	61
461	20230804	105400	372419335	2945	2955	2955	2945	537
462	20230804	105300	370832770	2955	2950	2955	2945	1031
463	20230804	105200	367793900	2960	2960	2960	2960	42
464	20230804	105100	367669580	2965	2965	2965	2965	0
465	20230804	105000	367669580	2965	2960	2965	2950	2231
466	20230804	104900	361078940	2965	2965	2965	2960	241
467	20230804	104800	360364410	2965	2965	2965	2965	5
468	20230804	104700	360349585	2955	2960	2960	2955	152
469	20230804	104600	359900350	2960	2970	2970	2960	55
470	20230804	104500	359737050	2970	2970	2970	2970	0
471	20230804	104400	359737050	2970	2970	2970	2970	102
472	20230804	104300	359434110	2955	2955	2955	2955	0
473	20230804	104200	359434110	2955	2955	2955	2955	0
474	20230804	104100	359434110	2955	2970	2970	2955	283
475	20230804	104000	358596990	2970	2970	2970	2970	0
476	20230804	103900	358596990	2970	2970	2970	2970	0
477	20230804	103800	358596990	2970	2970	2970	2970	1
478	20230804	103700	358594020	2965	2960	2965	2960	1680
479	20230804	103600	353617720	2955	2955	2955	2955	200
480	20230804	103500	353026720	2950	2950	2950	2950	200
481	20230804	103400	352436720	2950	2950	2950	2950	3814
482	20230804	103300	341185420	2950	2955	2955	2950	603
483	20230804	103200	339405555	2955	2955	2955	2955	3
484	20230804	103100	339396690	2955	2950	2955	2950	101
485	20230804	103000	339098735	2950	2955	2955	2950	19
486	20230804	102900	339042680	2955	2955	2955	2955	3
487	20230804	102800	339033815	2955	2955	2955	2955	1
488	20230804	102700	339030860	2955	2955	2955	2955	11
489	20230804	102600	338998355	2955	2955	2955	2955	7
490	20230804	102500	338977670	2950	2950	2950	2950	0
491	20230804	102400	338977670	2950	2950	2950	2950	1
492	20230804	102300	338974720	2960	2960	2960	2960	0
493	20230804	102200	338974720	2960	2945	2960	2945	665
494	20230804	102100	337010175	2945	2945	2945	2945	0
495	20230804	102000	337010175	2945	2950	2950	2945	366
496	20230804	101900	335932255	2950	2950	2950	2950	50
497	20230804	101800	335784755	2950	2945	2950	2945	13
498	20230804	101700	335746415	2950	2950	2950	2945	56
499	20230804	101600	335581380	2950	2945	2950	2945	15
500	20230804	101500	335537180	2940	2945	2950	2940	884
501	20230804	101400	332935475	2945	2945	2945	2945	4472
502	20230804	101300	319765435	2955	2950	2955	2945	3536
503	20230804	101200	309351885	2950	2960	2960	2945	515
504	20230804	101100	307833225	2960	2950	2960	2950	301
505	20230804	101000	306945265	2960	2960	2960	2960	848
506	20230804	100900	304435185	2960	2960	2960	2950	110
507	20230804	100800	304109680	2960	2955	2960	2955	101
508	20230804	100700	303811020	2955	2960	2960	2955	100
509	20230804	100600	303515220	2950	2960	2960	2950	1057
510	20230804	100500	300388000	2960	2960	2960	2960	160
511	20230804	100400	299914400	2960	2955	2960	2955	60
512	20230804	100300	299736865	2955	2955	2955	2950	48
513	20230804	100200	299595030	2955	2955	2955	2955	927
514	20230804	100100	296855745	2955	2955	2955	2945	3716
515	20230804	100000	285911935	2960	2960	2960	2945	220
516	20230804	095900	285263795	2960	2960	2960	2960	1
517	20230804	095800	285260835	2945	2945	2945	2945	1751
518	20230804	095700	280104140	2945	2950	2950	2945	100
519	20230804	095600	279809465	2945	2945	2945	2945	163
520	20230804	095500	279329430	2945	2945	2945	2945	100
521	20230804	095400	279034930	2940	2950	2965	2940	4343
522	20230804	095300	266229515	2965	2965	2965	2965	0
523	20230804	095200	266229515	2965	2965	2965	2950	2284
524	20230804	095100	259490920	2970	2970	2970	2970	0
525	20230804	095000	259490920	2970	2950	2970	2940	2007
526	20230804	094900	253585370	2950	2955	2955	2950	2144
527	20230804	094800	247260000	2960	2960	2960	2960	1
528	20230804	094700	247257040	2960	2960	2960	2960	30
529	20230804	094600	247168240	2960	2950	2960	2950	12
530	20230804	094500	247132830	2950	2950	2950	2950	37
531	20230804	094400	247023680	2950	2950	2960	2950	272
532	20230804	094300	246221260	2960	2950	2960	2950	753
533	20230804	094200	243999760	2960	2960	2960	2955	570
534	20230804	094100	242315150	2960	2960	2960	2960	0
535	20230804	094000	242315150	2960	2960	2960	2960	1
536	20230804	093900	242312190	2960	2960	2960	2960	1
537	20230804	093800	242309230	2960	2960	2960	2960	118
538	20230804	093700	241959950	2960	2960	2960	2960	208
539	20230804	093600	241344270	2960	2960	2960	2960	2
540	20230804	093500	241338350	2960	2960	2960	2960	2
541	20230804	093400	241332430	2960	2945	2960	2940	504
542	20230804	093300	239850600	2960	2940	2960	2940	154
543	20230804	093200	239397260	2960	2960	2960	2950	17
544	20230804	093100	239346950	2960	2940	2960	2935	488
545	20230804	093000	237913940	2950	2955	2955	2950	310
546	20230804	092900	236999320	2955	2965	2965	2930	2066
547	20230804	092800	230931890	2965	2965	2965	2965	1
548	20230804	092700	230928925	2940	2965	2965	2940	214
549	20230804	092600	230298615	2945	2980	2980	2945	11168
550	20230804	092500	197130835	2955	2955	2960	2935	684
551	20230804	092400	195114925	2955	2945	2955	2940	8103
552	20230804	092300	171270685	2945	2950	2955	2945	5070
553	20230804	092200	156312965	2955	2980	2980	2955	7513
554	20230804	092100	134085270	2980	2980	2980	2980	2000
555	20230804	092000	128125270	2990	2980	2990	2980	161
556	20230804	091900	127644260	2990	2990	2990	2990	0
557	20230804	091800	127644260	2990	2990	2990	2990	1
558	20230804	091700	127641270	2960	2970	2970	2960	500
559	20230804	091600	126160325	2990	2960	2990	2960	224
560	20230804	091500	125494655	2965	2970	2990	2965	3052
561	20230804	091400	116435505	2970	2990	2990	2970	1591
562	20230804	091300	111710175	2975	2975	2975	2975	376
563	20230804	091200	110591575	2995	2985	2995	2975	1121
564	20230804	091100	107252285	2985	2975	2985	2970	1029
565	20230804	091000	104182805	2985	2985	2985	2985	145
566	20230804	090900	103749980	2975	2965	2975	2960	1650
567	20230804	090800	98860955	2970	2985	2985	2970	4026
568	20230804	090700	86881535	2985	3000	3000	2985	3748
569	20230804	090600	75674695	3000	3000	3000	2995	629
570	20230804	090500	73789190	2980	2975	2995	2975	507
571	20230804	090400	72270840	2995	2975	3000	2975	9310
572	20230804	090300	44404510	2975	2980	3000	2970	3225
573	20230804	090200	34773535	2980	2980	2980	2955	6774
574	20230804	090100	14670210	2980	3000	3000	2980	2482
575	20230804	090000	7241160	3000	3005	3010	3000	2411