KissMeData/024910/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190000	641140985	2970	2970	2970	2970	1856
3	20230803	185900	641140985	2970	2970	2970	2970	0
4	20230803	185800	641140985	2970	2970	2970	2970	0
5	20230803	185700	641140985	2970	2970	2970	2970	0
6	20230803	185600	641140985	2970	2970	2970	2970	0
7	20230803	185500	641140985	2970	2970	2970	2970	0
8	20230803	185400	641140985	2970	2970	2970	2970	0
9	20230803	185300	641140985	2970	2970	2970	2970	0
10	20230803	185200	641140985	2970	2970	2970	2970	0
11	20230803	185100	641140985	2970	2970	2970	2970	0
12	20230803	185000	641140985	2970	2970	2970	2970	0
13	20230803	184900	641140985	2970	2970	2970	2970	0
14	20230803	184800	641140985	2970	2970	2970	2970	0
15	20230803	184700	641140985	2970	2970	2970	2970	0
16	20230803	184600	641140985	2970	2970	2970	2970	0
17	20230803	184500	641140985	2970	2970	2970	2970	0
18	20230803	184400	641140985	2970	2970	2970	2970	0
19	20230803	184300	641140985	2970	2970	2970	2970	0
20	20230803	184200	641140985	2970	2970	2970	2970	0
21	20230803	184100	641140985	2970	2970	2970	2970	0
22	20230803	184000	641140985	2970	2970	2970	2970	0
23	20230803	183900	641140985	2970	2970	2970	2970	0
24	20230803	183800	641140985	2970	2970	2970	2970	0
25	20230803	183700	641140985	2970	2970	2970	2970	0
26	20230803	183600	641140985	2970	2970	2970	2970	0
27	20230803	183500	641140985	2970	2970	2970	2970	0
28	20230803	183400	641140985	2970	2970	2970	2970	0
29	20230803	183300	641140985	2970	2970	2970	2970	0
30	20230803	183200	641140985	2970	2970	2970	2970	0
31	20230803	183100	641140985	2970	2970	2970	2970	0
32	20230803	183000	641140985	2970	2970	2970	2970	1856
33	20230803	182900	641140985	2970	2970	2970	2970	0
34	20230803	182800	641140985	2970	2970	2970	2970	0
35	20230803	182700	641140985	2970	2970	2970	2970	0
36	20230803	182600	641140985	2970	2970	2970	2970	0
37	20230803	182500	641140985	2970	2970	2970	2970	0
38	20230803	182400	641140985	2970	2970	2970	2970	0
39	20230803	182300	641140985	2970	2970	2970	2970	0
40	20230803	182200	641140985	2970	2970	2970	2970	0
41	20230803	182100	641140985	2970	2970	2970	2970	0
42	20230803	182000	641140985	2970	2970	2970	2970	0
43	20230803	181900	641140985	2970	2970	2970	2970	0
44	20230803	181800	641140985	2970	2970	2970	2970	0
45	20230803	181700	641140985	2970	2970	2970	2970	0
46	20230803	181600	641140985	2970	2970	2970	2970	0
47	20230803	181500	641140985	2970	2970	2970	2970	0
48	20230803	181400	641140985	2970	2970	2970	2970	0
49	20230803	181300	641140985	2970	2970	2970	2970	0
50	20230803	181200	641140985	2970	2970	2970	2970	0
51	20230803	181100	641140985	2970	2970	2970	2970	0
52	20230803	181000	641140985	2970	2970	2970	2970	0
53	20230803	180900	641140985	2970	2970	2970	2970	0
54	20230803	180800	641140985	2970	2970	2970	2970	0
55	20230803	180700	641140985	2970	2970	2970	2970	0
56	20230803	180600	641140985	2970	2970	2970	2970	0
57	20230803	180500	641140985	2970	2970	2970	2970	0
58	20230803	180400	641140985	2970	2970	2970	2970	0
59	20230803	180300	641140985	2970	2970	2970	2970	0
60	20230803	180200	641140985	2970	2970	2970	2970	0
61	20230803	180100	641140985	2970	2970	2970	2970	0
62	20230803	180000	641140985	2970	2970	2970	2970	1856
63	20230803	175900	641140985	2970	2970	2970	2970	0
64	20230803	175800	641140985	2970	2970	2970	2970	0
65	20230803	175700	641140985	2970	2970	2970	2970	0
66	20230803	175600	641140985	2970	2970	2970	2970	0
67	20230803	175500	641140985	2970	2970	2970	2970	0
68	20230803	175400	641140985	2970	2970	2970	2970	0
69	20230803	175300	641140985	2970	2970	2970	2970	0
70	20230803	175200	641140985	2970	2970	2970	2970	0
71	20230803	175100	641140985	2970	2970	2970	2970	0
72	20230803	175000	641140985	2970	2970	2970	2970	0
73	20230803	174900	641140985	2970	2970	2970	2970	0
74	20230803	174800	641140985	2970	2970	2970	2970	0
75	20230803	174700	641140985	2970	2970	2970	2970	0
76	20230803	174600	641140985	2970	2970	2970	2970	0
77	20230803	174500	641140985	2970	2970	2970	2970	0
78	20230803	174400	641140985	2970	2970	2970	2970	0
79	20230803	174300	641140985	2970	2970	2970	2970	0
80	20230803	174200	641140985	2970	2970	2970	2970	0
81	20230803	174100	641140985	2970	2970	2970	2970	0
82	20230803	174000	641140985	2970	2970	2970	2970	0
83	20230803	173900	641140985	2970	2970	2970	2970	0
84	20230803	173800	641140985	2970	2970	2970	2970	0
85	20230803	173700	641140985	2970	2970	2970	2970	0
86	20230803	173600	641140985	2970	2970	2970	2970	0
87	20230803	173500	641140985	2970	2970	2970	2970	0
88	20230803	173400	641140985	2970	2970	2970	2970	0
89	20230803	173300	641140985	2970	2970	2970	2970	0
90	20230803	173200	641140985	2970	2970	2970	2970	0
91	20230803	173100	641140985	2970	2970	2970	2970	0
92	20230803	173000	641140985	2970	2970	2970	2970	1856
93	20230803	172900	641140985	2970	2970	2970	2970	0
94	20230803	172800	641140985	2970	2970	2970	2970	0
95	20230803	172700	641140985	2970	2970	2970	2970	0
96	20230803	172600	641140985	2970	2970	2970	2970	0
97	20230803	172500	641140985	2970	2970	2970	2970	0
98	20230803	172400	641140985	2970	2970	2970	2970	0
99	20230803	172300	641140985	2970	2970	2970	2970	0
100	20230803	172200	641140985	2970	2970	2970	2970	0
101	20230803	172100	641140985	2970	2970	2970	2970	0
102	20230803	172000	641140985	2970	2970	2970	2970	0
103	20230803	171900	641140985	2970	2970	2970	2970	0
104	20230803	171800	641140985	2970	2970	2970	2970	0
105	20230803	171700	641140985	2970	2970	2970	2970	0
106	20230803	171600	641140985	2970	2970	2970	2970	0
107	20230803	171500	641140985	2970	2970	2970	2970	0
108	20230803	171400	641140985	2970	2970	2970	2970	0
109	20230803	171300	641140985	2970	2970	2970	2970	0
110	20230803	171200	641140985	2970	2970	2970	2970	0
111	20230803	171100	641140985	2970	2970	2970	2970	0
112	20230803	171000	641140985	2970	2970	2970	2970	0
113	20230803	170900	641140985	2970	2970	2970	2970	0
114	20230803	170800	641140985	2970	2970	2970	2970	0
115	20230803	170700	641140985	2970	2970	2970	2970	0
116	20230803	170600	641140985	2970	2970	2970	2970	0
117	20230803	170500	641140985	2970	2970	2970	2970	0
118	20230803	170400	641140985	2970	2970	2970	2970	0
119	20230803	170300	641140985	2970	2970	2970	2970	0
120	20230803	170200	641140985	2970	2970	2970	2970	0
121	20230803	170100	641140985	2970	2970	2970	2970	0
122	20230803	170000	641140985	2970	2970	2970	2970	1856
123	20230803	165900	641140985	2970	2970	2970	2970	0
124	20230803	165800	641140985	2970	2970	2970	2970	0
125	20230803	165700	641140985	2970	2970	2970	2970	0
126	20230803	165600	641140985	2970	2970	2970	2970	0
127	20230803	165500	641140985	2970	2970	2970	2970	0
128	20230803	165400	641140985	2970	2970	2970	2970	0
129	20230803	165300	641140985	2970	2970	2970	2970	0
130	20230803	165200	641140985	2970	2970	2970	2970	0
131	20230803	165100	641140985	2970	2970	2970	2970	0
132	20230803	165000	641140985	2970	2970	2970	2970	0
133	20230803	164900	641140985	2970	2970	2970	2970	0
134	20230803	164800	641140985	2970	2970	2970	2970	0
135	20230803	164700	641140985	2970	2970	2970	2970	0
136	20230803	164600	641140985	2970	2970	2970	2970	0
137	20230803	164500	641140985	2970	2970	2970	2970	0
138	20230803	164400	641140985	2970	2970	2970	2970	0
139	20230803	164300	641140985	2970	2970	2970	2970	0
140	20230803	164200	641140985	2970	2970	2970	2970	0
141	20230803	164100	641140985	2970	2970	2970	2970	0
142	20230803	164000	641140985	2970	2970	2970	2970	0
143	20230803	163900	641140985	2970	2970	2970	2970	0
144	20230803	163800	641140985	2970	2970	2970	2970	0
145	20230803	163700	641140985	2970	2970	2970	2970	0
146	20230803	163600	641140985	2970	2970	2970	2970	0
147	20230803	163500	641140985	2970	2970	2970	2970	0
148	20230803	163400	641140985	2970	2970	2970	2970	0
149	20230803	163300	641140985	2970	2970	2970	2970	0
150	20230803	163200	641140985	2970	2970	2970	2970	0
151	20230803	163100	641140985	2970	2970	2970	2970	0
152	20230803	163000	641140985	2970	2970	2970	2970	1856
153	20230803	162900	641140985	2970	2970	2970	2970	0
154	20230803	162800	641140985	2970	2970	2970	2970	0
155	20230803	162700	641140985	2970	2970	2970	2970	0
156	20230803	162600	641140985	2970	2970	2970	2970	0
157	20230803	162500	641140985	2970	2970	2970	2970	0
158	20230803	162400	641140985	2970	2970	2970	2970	0
159	20230803	162300	641140985	2970	2970	2970	2970	0
160	20230803	162200	641140985	2970	2970	2970	2970	0
161	20230803	162100	641140985	2970	2970	2970	2970	0
162	20230803	162000	641140985	2970	2970	2970	2970	0
163	20230803	161900	641140985	2970	2970	2970	2970	0
164	20230803	161800	641140985	2970	2970	2970	2970	0
165	20230803	161700	641140985	2970	2970	2970	2970	0
166	20230803	161600	641140985	2970	2970	2970	2970	0
167	20230803	161500	641140985	2970	2970	2970	2970	0
168	20230803	161400	641140985	2970	2970	2970	2970	0
169	20230803	161300	641140985	2970	2970	2970	2970	0
170	20230803	161200	641140985	2970	2970	2970	2970	0
171	20230803	161100	641140985	2970	2970	2970	2970	0
172	20230803	161000	641140985	2970	2970	2970	2970	0
173	20230803	160900	641140985	2970	2970	2970	2970	0
174	20230803	160800	641140985	2970	2970	2970	2970	0
175	20230803	160700	641140985	2970	2970	2970	2970	0
176	20230803	160600	641140985	2970	2970	2970	2970	0
177	20230803	160500	641140985	2970	2970	2970	2970	0
178	20230803	160400	641140985	2970	2970	2970	2970	0
179	20230803	160300	641140985	2970	2970	2970	2970	0
180	20230803	160200	641140985	2970	2970	2970	2970	0
181	20230803	160100	641140985	2970	2970	2970	2970	0
182	20230803	160000	641140985	2970	2970	2970	2970	1856
183	20230803	155900	641140985	2970	2970	2970	2970	0
184	20230803	155800	641140985	2970	2970	2970	2970	0
185	20230803	155700	641140985	2970	2970	2970	2970	0
186	20230803	155600	641140985	2970	2970	2970	2970	0
187	20230803	155500	641140985	2970	2970	2970	2970	0
188	20230803	155400	641140985	2970	2970	2970	2970	0
189	20230803	155300	641140985	2970	2970	2970	2970	0
190	20230803	155200	641140985	2970	2970	2970	2970	0
191	20230803	155100	641140985	2970	2970	2970	2970	0
192	20230803	155000	641140985	2970	2970	2970	2970	0
193	20230803	154900	641140985	2970	2970	2970	2970	0
194	20230803	154800	641140985	2970	2970	2970	2970	0
195	20230803	154700	641140985	2970	2970	2970	2970	0
196	20230803	154600	641140985	2970	2970	2970	2970	0
197	20230803	154500	641140985	2970	2970	2970	2970	0
198	20230803	154400	641140985	2970	2970	2970	2970	0
199	20230803	154300	641140985	2970	2970	2970	2970	0
200	20230803	154200	641140985	2970	2970	2970	2970	0
201	20230803	154100	641140985	2970	2970	2970	2970	0
202	20230803	154000	641140985	2970	2970	2970	2970	0
203	20230803	153900	641140985	2970	2970	2970	2970	0
204	20230803	153800	641140985	2970	2970	2970	2970	0
205	20230803	153700	641140985	2970	2970	2970	2970	0
206	20230803	153600	641140985	2970	2970	2970	2970	0
207	20230803	153500	641140985	2970	2970	2970	2970	0
208	20230803	153400	641140985	2970	2970	2970	2970	0
209	20230803	153300	641140985	2970	2970	2970	2970	0
210	20230803	153200	641140985	2970	2970	2970	2970	0
211	20230803	153100	641140985	2970	2970	2970	2970	0
212	20230803	153000	641140985	2970	2970	2970	2970	3712
213	20230803	152900	635628665	2965	2965	2965	2965	0
214	20230803	152800	635628665	2965	2965	2965	2965	0
215	20230803	152700	635628665	2965	2965	2965	2965	0
216	20230803	152600	635628665	2965	2965	2965	2965	0
217	20230803	152500	635628665	2965	2965	2965	2965	0
218	20230803	152400	635628665	2965	2965	2965	2965	0
219	20230803	152300	635628665	2965	2965	2965	2965	0
220	20230803	152200	635628665	2965	2965	2965	2965	0
221	20230803	152100	635628665	2965	2965	2965	2965	0
222	20230803	152000	635628665	2965	2965	2965	2965	0
223	20230803	151900	635628665	2965	2965	2965	2955	4361
224	20230803	151800	622730160	2965	2965	2965	2965	2
225	20230803	151700	622724230	2955	2960	2960	2955	1055
226	20230803	151600	619603625	2960	2955	2960	2950	611
227	20230803	151500	617800860	2955	2955	2960	2955	617
228	20230803	151400	615977575	2960	2960	2960	2955	26
229	20230803	151300	615900735	2955	2955	2955	2955	0
230	20230803	151200	615900735	2955	2955	2965	2955	712
231	20230803	151100	613796755	2965	2965	2965	2965	1
232	20230803	151000	613793790	2955	2965	2965	2955	2
233	20230803	150900	613787870	2960	2960	2960	2960	16
234	20230803	150800	613740510	2960	2960	2960	2960	1
235	20230803	150700	613737550	2965	2965	2965	2965	0
236	20230803	150600	613737550	2965	2965	2965	2965	0
237	20230803	150500	613737550	2965	2960	2965	2955	33
238	20230803	150400	613639885	2970	2960	2970	2960	101
239	20230803	150300	613340915	2970	2970	2970	2970	3
240	20230803	150200	613332005	2960	2960	2960	2960	1571
241	20230803	150100	608681845	2960	2960	2960	2960	429
242	20230803	150000	607412005	2960	2970	2970	2960	102
243	20230803	145900	607110000	2970	2970	2970	2970	1
244	20230803	145800	607107030	2960	2960	2960	2960	290
245	20230803	145700	606248630	2960	2965	2965	2960	205
246	20230803	145600	605641780	2970	2970	2970	2970	20
247	20230803	145500	605582380	2970	2970	2970	2970	5
248	20230803	145400	605567530	2970	2970	2970	2970	0
249	20230803	145300	605567530	2970	2955	2970	2955	1001
250	20230803	145200	602609560	2955	2955	2955	2955	5
251	20230803	145100	602594785	2950	2955	2955	2950	746
252	20230803	145000	600393640	2970	2970	2970	2970	0
253	20230803	144900	600393640	2970	2970	2970	2970	1
254	20230803	144800	600390670	2955	2955	2955	2955	3
255	20230803	144700	600381805	2955	2960	2960	2955	396
256	20230803	144600	599211620	2970	2970	2970	2970	0
257	20230803	144500	599211620	2970	2970	2970	2970	1054
258	20230803	144400	596081240	2960	2970	2970	2960	1157
259	20230803	144300	592656510	2970	2970	2970	2970	10
260	20230803	144200	592626810	2970	2970	2970	2970	0
261	20230803	144100	592626810	2970	2970	2970	2970	0
262	20230803	144000	592626810	2970	2970	2970	2970	0
263	20230803	143900	592626810	2970	2970	2970	2970	0
264	20230803	143800	592626810	2970	2970	2970	2970	0
265	20230803	143700	592626810	2970	2970	2970	2970	100
266	20230803	143600	592329810	2970	2970	2970	2970	0
267	20230803	143500	592329810	2970	2970	2970	2970	0
268	20230803	143400	592329810	2970	2970	2970	2960	467
269	20230803	143300	590943100	2960	2960	2960	2960	300
270	20230803	143200	590055100	2960	2960	2960	2960	0
271	20230803	143100	590055100	2960	2960	2960	2960	0
272	20230803	143000	590055100	2960	2960	2960	2960	0
273	20230803	142900	590055100	2960	2960	2960	2960	1
274	20230803	142800	590052140	2960	2960	2970	2960	216
275	20230803	142700	589411770	2960	2970	2970	2955	112
276	20230803	142600	589080740	2955	2955	2955	2955	195
277	20230803	142500	588504515	2970	2970	2970	2970	0
278	20230803	142400	588504515	2970	2970	2970	2970	0
279	20230803	142300	588504515	2970	2970	2970	2970	105
280	20230803	142200	588192665	2955	2955	2955	2955	0
281	20230803	142100	588192665	2955	2970	2970	2955	691
282	20230803	142000	586150745	2955	2955	2955	2955	0
283	20230803	141900	586150745	2955	2955	2955	2955	1000
284	20230803	141800	583195745	2955	2955	2955	2955	0
285	20230803	141700	583195745	2955	2965	2965	2955	2549
286	20230803	141600	575648840	2960	2960	2960	2960	0
287	20230803	141500	575648840	2960	2960	2960	2960	14
288	20230803	141400	575607400	2965	2965	2965	2965	18
289	20230803	141300	575554030	2970	2970	2970	2970	0
290	20230803	141200	575554030	2970	2965	2970	2965	3
291	20230803	141100	575545130	2965	2970	2970	2965	66
292	20230803	141000	575349130	2970	2970	2970	2970	1
293	20230803	140900	575346160	2980	2975	2980	2975	52
294	20230803	140800	575191290	2980	2980	2980	2980	0
295	20230803	140700	575191290	2980	2980	2980	2980	18
296	20230803	140600	575137650	2980	2980	2980	2980	1
297	20230803	140500	575134670	2975	2975	2975	2975	29
298	20230803	140400	575048395	2985	2985	2985	2985	0
299	20230803	140300	575048395	2985	2985	2985	2985	0
300	20230803	140200	575048395	2985	2985	2985	2985	0
301	20230803	140100	575048395	2985	2985	2985	2985	0
302	20230803	140000	575048395	2985	2985	2985	2985	0
303	20230803	135900	575048395	2985	2985	2985	2985	0
304	20230803	135800	575048395	2985	2985	2985	2985	0
305	20230803	135700	575048395	2985	2985	2985	2985	1
306	20230803	135600	575045410	2980	2980	2980	2980	20
307	20230803	135500	574985810	2985	2985	2985	2985	0
308	20230803	135400	574985810	2985	2985	2985	2985	0
309	20230803	135300	574985810	2985	2985	2985	2985	0
310	20230803	135200	574985810	2985	2985	2985	2985	0
311	20230803	135100	574985810	2985	2980	2985	2960	2161
312	20230803	135000	568578170	2980	2980	2980	2980	0
313	20230803	134900	568578170	2980	2980	2980	2980	1
314	20230803	134800	568575190	2980	2980	2980	2980	1
315	20230803	134700	568572210	2980	2980	2980	2980	0
316	20230803	134600	568572210	2980	2980	2980	2980	20
317	20230803	134500	568512610	2975	2975	2975	2975	30
318	20230803	134400	568423360	2980	2980	2980	2980	0
319	20230803	134300	568423360	2980	2985	2985	2980	80
320	20230803	134200	568184955	2985	2985	2985	2985	0
321	20230803	134100	568184955	2985	2985	2985	2985	0
322	20230803	134000	568184955	2985	2985	2985	2985	1
323	20230803	133900	568181970	2980	2980	2980	2980	90
324	20230803	133800	567913770	2985	2985	2985	2985	1
325	20230803	133700	567910785	2980	2975	2980	2975	2546
326	20230803	133600	560331430	2975	2975	2975	2975	260
327	20230803	133500	559557930	2975	2970	2975	2970	445
328	20230803	133400	558236275	2970	2970	2970	2965	146
329	20230803	133300	557803155	2970	2970	2970	2970	10
330	20230803	133200	557773455	2970	2965	2970	2965	7
331	20230803	133100	557752670	2975	2965	2975	2965	32
332	20230803	133000	557657775	2975	2975	2975	2975	1
333	20230803	132900	557654800	2965	2965	2965	2965	0
334	20230803	132800	557654800	2965	2965	2965	2965	0
335	20230803	132700	557654800	2965	2965	2965	2965	200
336	20230803	132600	557061800	2980	2980	2980	2980	0
337	20230803	132500	557061800	2980	2980	2980	2980	5
338	20230803	132400	557046900	2980	2980	2980	2980	0
339	20230803	132300	557046900	2980	2965	2980	2965	497
340	20230803	132200	555573070	2965	2965	2965	2965	80
341	20230803	132100	555335870	2975	2975	2975	2975	0
342	20230803	132000	555335870	2975	2970	2975	2970	95
343	20230803	131900	555053295	2975	2975	2975	2975	11
344	20230803	131800	555020570	2975	2970	2975	2970	367
345	20230803	131700	553930575	2970	2970	2970	2970	0
346	20230803	131600	553930575	2970	2970	2970	2970	1
347	20230803	131500	553927605	2965	2965	2965	2965	17
348	20230803	131400	553877200	2965	2965	2965	2965	0
349	20230803	131300	553877200	2965	2970	2970	2960	35
350	20230803	131200	553773325	2970	2970	2970	2970	126
351	20230803	131100	553399105	2970	2970	2970	2970	1
352	20230803	131000	553396135	2970	2960	2970	2960	1358
353	20230803	130900	549376445	2970	2970	2970	2970	0
354	20230803	130800	549376445	2970	2970	2970	2970	399
355	20230803	130700	548191415	2970	2970	2970	2970	0
356	20230803	130600	548191415	2970	2970	2970	2970	0
357	20230803	130500	548191415	2970	2970	2970	2970	0
358	20230803	130400	548191415	2970	2970	2970	2970	0
359	20230803	130300	548191415	2970	2970	2970	2970	1
360	20230803	130200	548188445	2960	2960	2960	2960	452
361	20230803	130100	546850525	2970	2970	2970	2970	0
362	20230803	130000	546850525	2970	2970	2970	2970	50
363	20230803	125900	546702025	2975	2975	2975	2975	4
364	20230803	125800	546690125	2975	2975	2975	2975	0
365	20230803	125700	546690125	2975	2975	2975	2975	0
366	20230803	125600	546690125	2975	2975	2975	2975	0
367	20230803	125500	546690125	2975	2975	2975	2975	36
368	20230803	125400	546583025	2970	2970	2975	2970	166
369	20230803	125300	546089960	2970	2965	2970	2965	533
370	20230803	125200	544509450	2955	2955	2955	2955	0
371	20230803	125100	544509450	2955	2955	2955	2955	1487
372	20230803	125000	540115365	2955	2955	2955	2955	543
373	20230803	124900	538510800	2955	2955	2955	2955	0
374	20230803	124800	538510800	2955	2955	2955	2955	0
375	20230803	124700	538510800	2955	2955	2955	2955	0
376	20230803	124600	538510800	2955	2955	2955	2935	68
377	20230803	124500	538309880	2955	2955	2955	2955	2
378	20230803	124400	538303970	2930	2930	2930	2930	0
379	20230803	124300	538303970	2930	2940	2940	2930	1400
380	20230803	124200	534196245	2935	2935	2935	2935	0
381	20230803	124100	534196245	2935	2935	2935	2935	0
382	20230803	124000	534196245	2935	2935	2935	2935	0
383	20230803	123900	534196245	2935	2935	2935	2935	602
384	20230803	123800	532429375	2935	2945	2945	2935	1000
385	20230803	123700	529493925	2950	2955	2955	2950	516
386	20230803	123600	527969225	2955	2955	2955	2955	0
387	20230803	123500	527969225	2955	2955	2955	2955	0
388	20230803	123400	527969225	2955	2955	2955	2955	0
389	20230803	123300	527969225	2955	2955	2955	2955	344
390	20230803	123200	526952705	2960	2970	2970	2960	297
391	20230803	123100	526073575	2970	2970	2970	2970	0
392	20230803	123000	526073575	2970	2970	2970	2970	1
393	20230803	122900	526070605	2960	2965	2965	2960	450
394	20230803	122800	524738555	2960	2965	2965	2960	300
395	20230803	122700	523849110	2970	2965	2970	2965	21
396	20230803	122600	523786795	2965	2965	2965	2965	1
397	20230803	122500	523783830	2965	2965	2965	2965	0
398	20230803	122400	523783830	2965	2960	2965	2960	2092
399	20230803	122300	517591505	2960	2960	2960	2960	2
400	20230803	122200	517585585	2960	2950	2960	2950	3365
401	20230803	122100	507653835	2950	2950	2950	2950	11
402	20230803	122000	507621385	2945	2945	2945	2945	500
403	20230803	121900	506148885	2935	2940	2940	2935	3735
404	20230803	121800	495186655	2940	2940	2940	2940	0
405	20230803	121700	495186655	2940	2940	2940	2940	1005
406	20230803	121600	492231955	2940	2940	2940	2940	171
407	20230803	121500	491729215	2940	2940	2940	2940	0
408	20230803	121400	491729215	2940	2940	2940	2940	187
409	20230803	121300	491179435	2940	2940	2940	2940	314
410	20230803	121200	490256275	2945	2945	2945	2945	0
411	20230803	121100	490256275	2945	2945	2945	2945	0
412	20230803	121000	490256275	2945	2945	2945	2945	0
413	20230803	120900	490256275	2945	2945	2945	2945	0
414	20230803	120800	490256275	2945	2940	2945	2940	627
415	20230803	120700	488410035	2945	2945	2945	2945	500
416	20230803	120600	486937535	2945	2945	2945	2945	0
417	20230803	120500	486937535	2945	2945	2945	2945	0
418	20230803	120400	486937535	2945	2945	2945	2945	0
419	20230803	120300	486937535	2945	2945	2945	2945	100
420	20230803	120200	486643035	2945	2945	2945	2945	0
421	20230803	120100	486643035	2945	2945	2945	2945	0
422	20230803	120000	486643035	2945	2945	2945	2945	0
423	20230803	115900	486643035	2945	2945	2945	2945	1397
424	20230803	115800	482528870	2945	2945	2945	2945	0
425	20230803	115700	482528870	2945	2945	2945	2945	5
426	20230803	115600	482514145	2945	2945	2945	2945	0
427	20230803	115500	482514145	2945	2945	2945	2945	0
428	20230803	115400	482514145	2945	2945	2945	2945	17
429	20230803	115300	482464080	2945	2945	2945	2945	1
430	20230803	115200	482461135	2940	2940	2940	2940	171
431	20230803	115100	481958395	2935	2930	2935	2930	15388
432	20230803	115000	436833690	2920	2920	2920	2920	3211
433	20230803	114900	427457570	2920	2920	2920	2920	2000
434	20230803	114800	421617570	2930	2930	2930	2930	0
435	20230803	114700	421617570	2930	2925	2930	2925	3851
436	20230803	114600	410353390	2930	2935	2935	2930	631
437	20230803	114500	408504555	2930	2930	2930	2930	5850
438	20230803	114400	391364055	2930	2930	2930	2930	1603
439	20230803	114300	386667265	2935	2935	2935	2935	1
440	20230803	114200	386664330	2930	2930	2930	2930	693
441	20230803	114100	384633840	2930	2930	2930	2930	0
442	20230803	114000	384633840	2930	2930	2930	2930	0
443	20230803	113900	384633840	2930	2930	2930	2930	1300
444	20230803	113800	380824840	2930	2950	2950	2930	681
445	20230803	113700	378827510	2950	2950	2950	2950	11
446	20230803	113600	378795060	2950	2950	2950	2950	0
447	20230803	113500	378795060	2950	2950	2950	2950	0
448	20230803	113400	378795060	2950	2950	2950	2950	1
449	20230803	113300	378792110	2940	2935	2940	2930	2001
450	20230803	113200	372927435	2940	2940	2940	2940	0
451	20230803	113100	372927435	2940	2940	2940	2940	0
452	20230803	113000	372927435	2940	2940	2940	2940	0
453	20230803	112900	372927435	2940	2940	2940	2940	0
454	20230803	112800	372927435	2940	2940	2945	2940	271
455	20230803	112700	372130400	2960	2960	2960	2960	0
456	20230803	112600	372130400	2960	2940	2960	2940	2002
457	20230803	112500	366212925	2930	2935	2950	2930	601
458	20230803	112400	364448475	2930	2930	2930	2930	0
459	20230803	112300	364448475	2930	2940	2940	2930	2639
460	20230803	112200	356715435	2950	2950	2950	2950	100
461	20230803	112100	356420435	2950	2950	2950	2950	100
462	20230803	112000	356125435	2955	2955	2955	2955	32
463	20230803	111900	356030875	2960	2945	2960	2930	2239
464	20230803	111800	349459420	2950	2950	2950	2950	0
465	20230803	111700	349459420	2950	2950	2950	2950	34
466	20230803	111600	349359120	2950	2950	2950	2950	6
467	20230803	111500	349341420	2950	2950	2950	2950	28
468	20230803	111400	349258820	2950	2955	2955	2950	3150
469	20230803	111300	339966070	2960	2955	2960	2950	501
470	20230803	111200	338487110	2955	2955	2955	2955	16
471	20230803	111100	338439830	2955	2955	2955	2955	9
472	20230803	111000	338413235	2955	2960	2960	2940	426
473	20230803	110900	337160680	2960	2960	2960	2960	7
474	20230803	110800	337139960	2960	2960	2960	2960	3378
475	20230803	110700	327141080	2960	2960	2960	2960	0
476	20230803	110600	327141080	2960	2960	2960	2960	0
477	20230803	110500	327141080	2960	2960	2960	2960	4
478	20230803	110400	327129240	2960	2960	2960	2960	1
479	20230803	110300	327126280	2960	2960	2960	2960	1
480	20230803	110200	327123320	2935	2945	2945	2935	667
481	20230803	110100	325160605	2945	2930	2945	2920	4835
482	20230803	110000	311013300	2930	2935	2990	2930	4185
483	20230803	105900	298718405	2945	2960	2960	2945	151
484	20230803	105800	298273695	2950	2945	2950	2935	1263
485	20230803	105700	294566675	2955	2955	2955	2955	100
486	20230803	105600	294271175	2945	2945	2945	2945	0
487	20230803	105500	294271175	2945	2945	2945	2945	4
488	20230803	105400	294259395	2965	2965	2965	2965	0
489	20230803	105300	294259395	2965	2965	2965	2965	0
490	20230803	105200	294259395	2965	2965	2965	2965	0
491	20230803	105100	294259395	2965	2955	2965	2955	43
492	20230803	105000	294132020	2955	2955	2955	2955	0
493	20230803	104900	294132020	2955	2955	2955	2955	2
494	20230803	104800	294126110	2955	2955	2955	2955	0
495	20230803	104700	294126110	2955	2940	2955	2940	1002
496	20230803	104600	291180205	2935	2930	2935	2930	418
497	20230803	104500	289954075	2930	2935	2935	2930	836
498	20230803	104400	287503220	2930	2935	2935	2930	2000
499	20230803	104300	281643205	2935	2935	2935	2935	0
500	20230803	104200	281643205	2935	2935	2935	2920	3916
501	20230803	104100	270186030	2935	2945	2945	2930	3003
502	20230803	104000	261362165	2940	2945	2945	2940	1000
503	20230803	103900	258421205	2955	2955	2955	2955	0
504	20230803	103800	258421205	2955	2945	2955	2945	350
505	20230803	103700	257390255	2945	2945	2945	2945	0
506	20230803	103600	257390255	2945	2945	2970	2945	1063
507	20230803	103500	254259200	2945	2950	2950	2945	1110
508	20230803	103400	250990100	2945	2945	2950	2945	1658
509	20230803	103300	246106225	2945	2950	2955	2945	1200
510	20230803	103200	242562505	2950	2950	2950	2950	1
511	20230803	103100	242559555	2955	2955	2955	2955	4
512	20230803	103000	242547735	2955	2955	2955	2955	0
513	20230803	102900	242547735	2955	2940	2960	2940	118
514	20230803	102800	242200630	2940	2960	2960	2940	401
515	20230803	102700	241019790	2960	2950	2960	2950	355
516	20230803	102600	239972220	2960	2965	2970	2955	2964
517	20230803	102500	231203985	2965	2965	2970	2965	411
518	20230803	102400	229985365	2970	2970	2970	2965	3811
519	20230803	102300	218684380	2970	2970	2970	2970	0
520	20230803	102200	218684380	2970	2980	2980	2970	255
521	20230803	102100	217927020	2965	2970	2970	2965	1088
522	20230803	102000	214698740	2980	2980	2980	2980	0
523	20230803	101900	214698740	2980	2980	2980	2980	11
524	20230803	101800	214665960	2970	2970	2970	2970	3
525	20230803	101700	214657050	2980	2980	2980	2980	23
526	20230803	101600	214588510	2980	2980	2980	2980	85
527	20230803	101500	214335210	2965	2965	2965	2965	0
528	20230803	101400	214335210	2965	2965	2965	2965	300
529	20230803	101300	213445710	2965	2970	2970	2965	200
530	20230803	101200	212852660	2965	2965	2965	2965	1122
531	20230803	101100	209525930	2965	2965	2965	2965	6
532	20230803	101000	209508140	2965	2970	2970	2965	253
533	20230803	100900	208757735	2970	2985	2985	2970	824
534	20230803	100800	206310195	2975	2975	2975	2975	50
535	20230803	100700	206161445	2975	2975	2975	2975	5
536	20230803	100600	206146570	2975	3010	3010	2970	11351
537	20230803	100500	172318000	3010	3010	3010	3010	0
538	20230803	100400	172318000	3010	3010	3010	3010	1
539	20230803	100300	172314990	2990	2990	2990	2990	30
540	20230803	100200	172225290	2990	2995	2995	2990	1521
541	20230803	100100	167676395	3010	3010	3010	3010	2
542	20230803	100000	167670375	3010	3010	3010	3010	2
543	20230803	095900	167664355	3010	3010	3010	3010	8
544	20230803	095800	167640275	3015	2995	3015	2995	228
545	20230803	095700	166957270	2990	2990	2990	2990	0
546	20230803	095600	166957270	2990	2990	2990	2990	0
547	20230803	095500	166957270	2990	2990	2990	2990	8
548	20230803	095400	166933350	2990	2990	2990	2990	312
549	20230803	095300	166000470	3000	3000	3000	3000	244
550	20230803	095200	165268470	3015	3015	3015	3015	1
551	20230803	095100	165265455	3000	3000	3000	3000	8
552	20230803	095000	165241455	3000	3000	3000	3000	2
553	20230803	094900	165235455	3000	3020	3020	3000	1853
554	20230803	094800	159673720	3020	3020	3020	3020	0
555	20230803	094700	159673720	3020	3020	3020	3020	52
556	20230803	094600	159516680	3005	3015	3015	3005	551
557	20230803	094500	157860685	3015	3010	3015	3010	3012
558	20230803	094400	148780020	3010	3010	3010	3010	21
559	20230803	094300	148716810	3000	3005	3005	3000	609
560	20230803	094200	146889010	3005	3005	3005	3005	9
561	20230803	094100	146861965	3005	3000	3005	3000	110
562	20230803	094000	146531515	2995	2995	2995	2995	0
563	20230803	093900	146531515	2995	3000	3000	2995	1010
564	20230803	093800	143501615	2975	2990	3000	2975	2743
565	20230803	093700	135323345	2990	2985	3000	2985	1732
566	20230803	093600	130149705	2985	2990	2990	2970	3079
567	20230803	093500	120998765	2990	2990	2990	2990	6
568	20230803	093400	120980825	2985	2990	2990	2985	40
569	20230803	093300	120861370	2990	2990	2990	2990	222
570	20230803	093200	120197590	2975	2995	2995	2975	6000
571	20230803	093100	102331590	3000	3010	3010	3000	2
572	20230803	093000	102325580	3010	3010	3010	3010	0
573	20230803	092900	102325580	3010	3010	3010	3010	201
574	20230803	092800	101720570	2975	3005	3020	2965	557
575	20230803	092700	100057490	3015	3020	3020	3010	1473
576	20230803	092600	95615860	3020	3035	3035	3020	843
577	20230803	092500	93057625	3030	3025	3030	3025	1116
578	20230803	092400	89676205	3030	3030	3030	3015	865
579	20230803	092300	87056110	3030	3005	3030	3005	310
580	20230803	092200	86118420	3005	2990	3005	2990	63
581	20230803	092100	85929660	2990	2965	2995	2965	8579
582	20230803	092000	60444940	2970	2970	2970	2970	69
583	20230803	091900	60240010	2970	2945	2970	2945	5434
584	20230803	091800	44228500	2945	2945	2945	2945	68
585	20230803	091700	44028240	2945	2930	2945	2930	821
586	20230803	091600	41622695	2935	2945	2945	2920	2235
587	20230803	091500	35090010	2935	2940	2940	2935	743
588	20230803	091400	32908865	2945	2945	2950	2945	993
589	20230803	091300	29984470	2950	2945	2950	2945	1178
590	20230803	091200	26509720	2950	2950	2950	2950	495
591	20230803	091100	25049470	2950	2970	2970	2950	139
592	20230803	091000	24639030	2970	2970	2970	2970	405
593	20230803	090900	23436180	2970	2955	2970	2955	6
594	20230803	090800	23418375	2950	2950	2950	2950	0
595	20230803	090700	23418375	2950	2970	2970	2950	1121
596	20230803	090600	20108935	2975	2975	2975	2950	359
597	20230803	090500	19049785	2950	2935	2950	2935	1774
598	20230803	090400	13835375	2935	2980	2980	2920	2017
599	20230803	090300	7916645	2960	2985	2985	2960	1588
600	20230803	090200	3194460	2985	2995	2995	2985	501
601	20230803	090100	1698615	2985	2985	2985	2985	49
602	20230803	090000	1552350	2985	2985	2985	2985	515