KissMeData/408900/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	204900	393036450	29200	29200	29200	29200	793
3	20230803	204800	393036450	29200	29200	29200	29200	0
4	20230803	204700	393036450	29200	29200	29200	29200	0
5	20230803	204600	393036450	29200	29200	29200	29200	0
6	20230803	204500	393036450	29200	29200	29200	29200	0
7	20230803	204400	393036450	29200	29200	29200	29200	0
8	20230803	204300	393036450	29200	29200	29200	29200	0
9	20230803	204200	393036450	29200	29200	29200	29200	0
10	20230803	204100	393036450	29200	29200	29200	29200	0
11	20230803	204000	393036450	29200	29200	29200	29200	0
12	20230803	203900	393036450	29200	29200	29200	29200	0
13	20230803	203800	393036450	29200	29200	29200	29200	0
14	20230803	203700	393036450	29200	29200	29200	29200	0
15	20230803	203600	393036450	29200	29200	29200	29200	0
16	20230803	203500	393036450	29200	29200	29200	29200	0
17	20230803	203400	393036450	29200	29200	29200	29200	0
18	20230803	203300	393036450	29200	29200	29200	29200	0
19	20230803	203200	393036450	29200	29200	29200	29200	0
20	20230803	203100	393036450	29200	29200	29200	29200	0
21	20230803	203000	393036450	29200	29200	29200	29200	0
22	20230803	202900	393036450	29200	29200	29200	29200	0
23	20230803	202800	393036450	29200	29200	29200	29200	0
24	20230803	202700	393036450	29200	29200	29200	29200	0
25	20230803	202600	393036450	29200	29200	29200	29200	0
26	20230803	202500	393036450	29200	29200	29200	29200	0
27	20230803	202400	393036450	29200	29200	29200	29200	0
28	20230803	202300	393036450	29200	29200	29200	29200	0
29	20230803	202200	393036450	29200	29200	29200	29200	0
30	20230803	202100	393036450	29200	29200	29200	29200	0
31	20230803	202000	393036450	29200	29200	29200	29200	0
32	20230803	201900	393036450	29200	29200	29200	29200	793
33	20230803	201800	393036450	29200	29200	29200	29200	0
34	20230803	201700	393036450	29200	29200	29200	29200	0
35	20230803	201600	393036450	29200	29200	29200	29200	0
36	20230803	201500	393036450	29200	29200	29200	29200	0
37	20230803	201400	393036450	29200	29200	29200	29200	0
38	20230803	201300	393036450	29200	29200	29200	29200	0
39	20230803	201200	393036450	29200	29200	29200	29200	0
40	20230803	201100	393036450	29200	29200	29200	29200	0
41	20230803	201000	393036450	29200	29200	29200	29200	0
42	20230803	200900	393036450	29200	29200	29200	29200	0
43	20230803	200800	393036450	29200	29200	29200	29200	0
44	20230803	200700	393036450	29200	29200	29200	29200	0
45	20230803	200600	393036450	29200	29200	29200	29200	0
46	20230803	200500	393036450	29200	29200	29200	29200	0
47	20230803	200400	393036450	29200	29200	29200	29200	0
48	20230803	200300	393036450	29200	29200	29200	29200	0
49	20230803	200200	393036450	29200	29200	29200	29200	0
50	20230803	200100	393036450	29200	29200	29200	29200	0
51	20230803	200000	393036450	29200	29200	29200	29200	0
52	20230803	195900	393036450	29200	29200	29200	29200	0
53	20230803	195800	393036450	29200	29200	29200	29200	0
54	20230803	195700	393036450	29200	29200	29200	29200	0
55	20230803	195600	393036450	29200	29200	29200	29200	0
56	20230803	195500	393036450	29200	29200	29200	29200	0
57	20230803	195400	393036450	29200	29200	29200	29200	0
58	20230803	195300	393036450	29200	29200	29200	29200	0
59	20230803	195200	393036450	29200	29200	29200	29200	0
60	20230803	195100	393036450	29200	29200	29200	29200	0
61	20230803	195000	393036450	29200	29200	29200	29200	0
62	20230803	194900	393036450	29200	29200	29200	29200	793
63	20230803	194800	393036450	29200	29200	29200	29200	0
64	20230803	194700	393036450	29200	29200	29200	29200	0
65	20230803	194600	393036450	29200	29200	29200	29200	0
66	20230803	194500	393036450	29200	29200	29200	29200	0
67	20230803	194400	393036450	29200	29200	29200	29200	0
68	20230803	194300	393036450	29200	29200	29200	29200	0
69	20230803	194200	393036450	29200	29200	29200	29200	0
70	20230803	194100	393036450	29200	29200	29200	29200	0
71	20230803	194000	393036450	29200	29200	29200	29200	0
72	20230803	193900	393036450	29200	29200	29200	29200	0
73	20230803	193800	393036450	29200	29200	29200	29200	0
74	20230803	193700	393036450	29200	29200	29200	29200	0
75	20230803	193600	393036450	29200	29200	29200	29200	0
76	20230803	193500	393036450	29200	29200	29200	29200	0
77	20230803	193400	393036450	29200	29200	29200	29200	0
78	20230803	193300	393036450	29200	29200	29200	29200	0
79	20230803	193200	393036450	29200	29200	29200	29200	0
80	20230803	193100	393036450	29200	29200	29200	29200	0
81	20230803	193000	393036450	29200	29200	29200	29200	0
82	20230803	192900	393036450	29200	29200	29200	29200	0
83	20230803	192800	393036450	29200	29200	29200	29200	0
84	20230803	192700	393036450	29200	29200	29200	29200	0
85	20230803	192600	393036450	29200	29200	29200	29200	0
86	20230803	192500	393036450	29200	29200	29200	29200	0
87	20230803	192400	393036450	29200	29200	29200	29200	0
88	20230803	192300	393036450	29200	29200	29200	29200	0
89	20230803	192200	393036450	29200	29200	29200	29200	0
90	20230803	192100	393036450	29200	29200	29200	29200	0
91	20230803	192000	393036450	29200	29200	29200	29200	0
92	20230803	191900	393036450	29200	29200	29200	29200	793
93	20230803	191800	393036450	29200	29200	29200	29200	0
94	20230803	191700	393036450	29200	29200	29200	29200	0
95	20230803	191600	393036450	29200	29200	29200	29200	0
96	20230803	191500	393036450	29200	29200	29200	29200	0
97	20230803	191400	393036450	29200	29200	29200	29200	0
98	20230803	191300	393036450	29200	29200	29200	29200	0
99	20230803	191200	393036450	29200	29200	29200	29200	0
100	20230803	191100	393036450	29200	29200	29200	29200	0
101	20230803	191000	393036450	29200	29200	29200	29200	0
102	20230803	190900	393036450	29200	29200	29200	29200	0
103	20230803	190800	393036450	29200	29200	29200	29200	0
104	20230803	190700	393036450	29200	29200	29200	29200	0
105	20230803	190600	393036450	29200	29200	29200	29200	0
106	20230803	190500	393036450	29200	29200	29200	29200	0
107	20230803	190400	393036450	29200	29200	29200	29200	0
108	20230803	190300	393036450	29200	29200	29200	29200	0
109	20230803	190200	393036450	29200	29200	29200	29200	0
110	20230803	190100	393036450	29200	29200	29200	29200	0
111	20230803	190000	393036450	29200	29200	29200	29200	0
112	20230803	185900	393036450	29200	29200	29200	29200	0
113	20230803	185800	393036450	29200	29200	29200	29200	0
114	20230803	185700	393036450	29200	29200	29200	29200	0
115	20230803	185600	393036450	29200	29200	29200	29200	0
116	20230803	185500	393036450	29200	29200	29200	29200	0
117	20230803	185400	393036450	29200	29200	29200	29200	0
118	20230803	185300	393036450	29200	29200	29200	29200	0
119	20230803	185200	393036450	29200	29200	29200	29200	0
120	20230803	185100	393036450	29200	29200	29200	29200	0
121	20230803	185000	393036450	29200	29200	29200	29200	0
122	20230803	184900	393036450	29200	29200	29200	29200	793
123	20230803	184800	393036450	29200	29200	29200	29200	0
124	20230803	184700	393036450	29200	29200	29200	29200	0
125	20230803	184600	393036450	29200	29200	29200	29200	0
126	20230803	184500	393036450	29200	29200	29200	29200	0
127	20230803	184400	393036450	29200	29200	29200	29200	0
128	20230803	184300	393036450	29200	29200	29200	29200	0
129	20230803	184200	393036450	29200	29200	29200	29200	0
130	20230803	184100	393036450	29200	29200	29200	29200	0
131	20230803	184000	393036450	29200	29200	29200	29200	0
132	20230803	183900	393036450	29200	29200	29200	29200	0
133	20230803	183800	393036450	29200	29200	29200	29200	0
134	20230803	183700	393036450	29200	29200	29200	29200	0
135	20230803	183600	393036450	29200	29200	29200	29200	0
136	20230803	183500	393036450	29200	29200	29200	29200	0
137	20230803	183400	393036450	29200	29200	29200	29200	0
138	20230803	183300	393036450	29200	29200	29200	29200	0
139	20230803	183200	393036450	29200	29200	29200	29200	0
140	20230803	183100	393036450	29200	29200	29200	29200	0
141	20230803	183000	393036450	29200	29200	29200	29200	0
142	20230803	182900	393036450	29200	29200	29200	29200	0
143	20230803	182800	393036450	29200	29200	29200	29200	0
144	20230803	182700	393036450	29200	29200	29200	29200	0
145	20230803	182600	393036450	29200	29200	29200	29200	0
146	20230803	182500	393036450	29200	29200	29200	29200	0
147	20230803	182400	393036450	29200	29200	29200	29200	0
148	20230803	182300	393036450	29200	29200	29200	29200	0
149	20230803	182200	393036450	29200	29200	29200	29200	0
150	20230803	182100	393036450	29200	29200	29200	29200	0
151	20230803	182000	393036450	29200	29200	29200	29200	0
152	20230803	181900	393036450	29200	29200	29200	29200	793
153	20230803	181800	393036450	29200	29200	29200	29200	0
154	20230803	181700	393036450	29200	29200	29200	29200	0
155	20230803	181600	393036450	29200	29200	29200	29200	0
156	20230803	181500	393036450	29200	29200	29200	29200	0
157	20230803	181400	393036450	29200	29200	29200	29200	0
158	20230803	181300	393036450	29200	29200	29200	29200	0
159	20230803	181200	393036450	29200	29200	29200	29200	0
160	20230803	181100	393036450	29200	29200	29200	29200	0
161	20230803	181000	393036450	29200	29200	29200	29200	0
162	20230803	180900	393036450	29200	29200	29200	29200	0
163	20230803	180800	393036450	29200	29200	29200	29200	0
164	20230803	180700	393036450	29200	29200	29200	29200	0
165	20230803	180600	393036450	29200	29200	29200	29200	0
166	20230803	180500	393036450	29200	29200	29200	29200	0
167	20230803	180400	393036450	29200	29200	29200	29200	0
168	20230803	180300	393036450	29200	29200	29200	29200	0
169	20230803	180200	393036450	29200	29200	29200	29200	0
170	20230803	180100	393036450	29200	29200	29200	29200	0
171	20230803	180000	393036450	29200	29200	29200	29200	0
172	20230803	175900	393036450	29200	29200	29200	29200	0
173	20230803	175800	393036450	29200	29200	29200	29200	0
174	20230803	175700	393036450	29200	29200	29200	29200	0
175	20230803	175600	393036450	29200	29200	29200	29200	0
176	20230803	175500	393036450	29200	29200	29200	29200	0
177	20230803	175400	393036450	29200	29200	29200	29200	0
178	20230803	175300	393036450	29200	29200	29200	29200	0
179	20230803	175200	393036450	29200	29200	29200	29200	0
180	20230803	175100	393036450	29200	29200	29200	29200	0
181	20230803	175000	393036450	29200	29200	29200	29200	0
182	20230803	174900	393036450	29200	29200	29200	29200	793
183	20230803	174800	393036450	29200	29200	29200	29200	0
184	20230803	174700	393036450	29200	29200	29200	29200	0
185	20230803	174600	393036450	29200	29200	29200	29200	0
186	20230803	174500	393036450	29200	29200	29200	29200	0
187	20230803	174400	393036450	29200	29200	29200	29200	0
188	20230803	174300	393036450	29200	29200	29200	29200	0
189	20230803	174200	393036450	29200	29200	29200	29200	0
190	20230803	174100	393036450	29200	29200	29200	29200	0
191	20230803	174000	393036450	29200	29200	29200	29200	0
192	20230803	173900	393036450	29200	29200	29200	29200	0
193	20230803	173800	393036450	29200	29200	29200	29200	0
194	20230803	173700	393036450	29200	29200	29200	29200	0
195	20230803	173600	393036450	29200	29200	29200	29200	0
196	20230803	173500	393036450	29200	29200	29200	29200	0
197	20230803	173400	393036450	29200	29200	29200	29200	0
198	20230803	173300	393036450	29200	29200	29200	29200	0
199	20230803	173200	393036450	29200	29200	29200	29200	0
200	20230803	173100	393036450	29200	29200	29200	29200	0
201	20230803	173000	393036450	29200	29200	29200	29200	0
202	20230803	172900	393036450	29200	29200	29200	29200	0
203	20230803	172800	393036450	29200	29200	29200	29200	0
204	20230803	172700	393036450	29200	29200	29200	29200	0
205	20230803	172600	393036450	29200	29200	29200	29200	0
206	20230803	172500	393036450	29200	29200	29200	29200	0
207	20230803	172400	393036450	29200	29200	29200	29200	0
208	20230803	172300	393036450	29200	29200	29200	29200	0
209	20230803	172200	393036450	29200	29200	29200	29200	0
210	20230803	172100	393036450	29200	29200	29200	29200	0
211	20230803	172000	393036450	29200	29200	29200	29200	0
212	20230803	171900	393036450	29200	29200	29200	29200	793
213	20230803	171800	393036450	29200	29200	29200	29200	0
214	20230803	171700	393036450	29200	29200	29200	29200	0
215	20230803	171600	393036450	29200	29200	29200	29200	0
216	20230803	171500	393036450	29200	29200	29200	29200	0
217	20230803	171400	393036450	29200	29200	29200	29200	0
218	20230803	171300	393036450	29200	29200	29200	29200	0
219	20230803	171200	393036450	29200	29200	29200	29200	0
220	20230803	171100	393036450	29200	29200	29200	29200	0
221	20230803	171000	393036450	29200	29200	29200	29200	0
222	20230803	170900	393036450	29200	29200	29200	29200	0
223	20230803	170800	393036450	29200	29200	29200	29200	0
224	20230803	170700	393036450	29200	29200	29200	29200	0
225	20230803	170600	393036450	29200	29200	29200	29200	0
226	20230803	170500	393036450	29200	29200	29200	29200	0
227	20230803	170400	393036450	29200	29200	29200	29200	0
228	20230803	170300	393036450	29200	29200	29200	29200	0
229	20230803	170200	393036450	29200	29200	29200	29200	0
230	20230803	170100	393036450	29200	29200	29200	29200	0
231	20230803	170000	393036450	29200	29200	29200	29200	0
232	20230803	165900	393036450	29200	29200	29200	29200	0
233	20230803	165800	393036450	29200	29200	29200	29200	0
234	20230803	165700	393036450	29200	29200	29200	29200	0
235	20230803	165600	393036450	29200	29200	29200	29200	0
236	20230803	165500	393036450	29200	29200	29200	29200	0
237	20230803	165400	393036450	29200	29200	29200	29200	0
238	20230803	165300	393036450	29200	29200	29200	29200	0
239	20230803	165200	393036450	29200	29200	29200	29200	0
240	20230803	165100	393036450	29200	29200	29200	29200	0
241	20230803	165000	393036450	29200	29200	29200	29200	0
242	20230803	164900	393036450	29200	29200	29200	29200	793
243	20230803	164800	393036450	29200	29200	29200	29200	0
244	20230803	164700	393036450	29200	29200	29200	29200	0
245	20230803	164600	393036450	29200	29200	29200	29200	0
246	20230803	164500	393036450	29200	29200	29200	29200	0
247	20230803	164400	393036450	29200	29200	29200	29200	0
248	20230803	164300	393036450	29200	29200	29200	29200	0
249	20230803	164200	393036450	29200	29200	29200	29200	0
250	20230803	164100	393036450	29200	29200	29200	29200	0
251	20230803	164000	393036450	29200	29200	29200	29200	0
252	20230803	163900	393036450	29200	29200	29200	29200	0
253	20230803	163800	393036450	29200	29200	29200	29200	0
254	20230803	163700	393036450	29200	29200	29200	29200	0
255	20230803	163600	393036450	29200	29200	29200	29200	0
256	20230803	163500	393036450	29200	29200	29200	29200	0
257	20230803	163400	393036450	29200	29200	29200	29200	0
258	20230803	163300	393036450	29200	29200	29200	29200	0
259	20230803	163200	393036450	29200	29200	29200	29200	0
260	20230803	163100	393036450	29200	29200	29200	29200	0
261	20230803	163000	393036450	29200	29200	29200	29200	0
262	20230803	162900	393036450	29200	29200	29200	29200	0
263	20230803	162800	393036450	29200	29200	29200	29200	0
264	20230803	162700	393036450	29200	29200	29200	29200	0
265	20230803	162600	393036450	29200	29200	29200	29200	0
266	20230803	162500	393036450	29200	29200	29200	29200	0
267	20230803	162400	393036450	29200	29200	29200	29200	0
268	20230803	162300	393036450	29200	29200	29200	29200	0
269	20230803	162200	393036450	29200	29200	29200	29200	0
270	20230803	162100	393036450	29200	29200	29200	29200	0
271	20230803	162000	393036450	29200	29200	29200	29200	0
272	20230803	161900	393036450	29200	29200	29200	29200	793
273	20230803	161800	393036450	29200	29200	29200	29200	0
274	20230803	161700	393036450	29200	29200	29200	29200	0
275	20230803	161600	393036450	29200	29200	29200	29200	0
276	20230803	161500	393036450	29200	29200	29200	29200	0
277	20230803	161400	393036450	29200	29200	29200	29200	0
278	20230803	161300	393036450	29200	29200	29200	29200	0
279	20230803	161200	393036450	29200	29200	29200	29200	0
280	20230803	161100	393036450	29200	29200	29200	29200	0
281	20230803	161000	393036450	29200	29200	29200	29200	0
282	20230803	160900	393036450	29200	29200	29200	29200	0
283	20230803	160800	393036450	29200	29200	29200	29200	0
284	20230803	160700	393036450	29200	29200	29200	29200	0
285	20230803	160600	393036450	29200	29200	29200	29200	0
286	20230803	160500	393036450	29200	29200	29200	29200	0
287	20230803	160400	393036450	29200	29200	29200	29200	0
288	20230803	160300	393036450	29200	29200	29200	29200	0
289	20230803	160200	393036450	29200	29200	29200	29200	0
290	20230803	160100	393036450	29200	29200	29200	29200	0
291	20230803	160000	393036450	29200	29200	29200	29200	0
292	20230803	155900	393036450	29200	29200	29200	29200	0
293	20230803	155800	393036450	29200	29200	29200	29200	0
294	20230803	155700	393036450	29200	29200	29200	29200	0
295	20230803	155600	393036450	29200	29200	29200	29200	0
296	20230803	155500	393036450	29200	29200	29200	29200	0
297	20230803	155400	393036450	29200	29200	29200	29200	0
298	20230803	155300	393036450	29200	29200	29200	29200	0
299	20230803	155200	393036450	29200	29200	29200	29200	0
300	20230803	155100	393036450	29200	29200	29200	29200	0
301	20230803	155000	393036450	29200	29200	29200	29200	0
302	20230803	154900	393036450	29200	29200	29200	29200	793
303	20230803	154800	393036450	29200	29200	29200	29200	0
304	20230803	154700	393036450	29200	29200	29200	29200	0
305	20230803	154600	393036450	29200	29200	29200	29200	0
306	20230803	154500	393036450	29200	29200	29200	29200	0
307	20230803	154400	393036450	29200	29200	29200	29200	0
308	20230803	154300	393036450	29200	29200	29200	29200	0
309	20230803	154200	393036450	29200	29200	29200	29200	0
310	20230803	154100	393036450	29200	29200	29200	29200	0
311	20230803	154000	393036450	29200	29200	29200	29200	0
312	20230803	153900	393036450	29200	29200	29200	29200	0
313	20230803	153800	393036450	29200	29200	29200	29200	0
314	20230803	153700	393036450	29200	29200	29200	29200	0
315	20230803	153600	393036450	29200	29200	29200	29200	0
316	20230803	153500	393036450	29200	29200	29200	29200	0
317	20230803	153400	393036450	29200	29200	29200	29200	0
318	20230803	153300	393036450	29200	29200	29200	29200	0
319	20230803	153200	393036450	29200	29200	29200	29200	0
320	20230803	153100	393036450	29200	29200	29200	29200	0
321	20230803	153000	393036450	29200	29200	29200	29200	793
322	20230803	152900	369880850	29300	29300	29300	29300	0
323	20230803	152800	369880850	29300	29300	29300	29300	0
324	20230803	152700	369880850	29300	29300	29300	29300	0
325	20230803	152600	369880850	29300	29300	29300	29300	0
326	20230803	152500	369880850	29300	29300	29300	29300	0
327	20230803	152400	369880850	29300	29300	29300	29300	0
328	20230803	152300	369880850	29300	29300	29300	29300	0
329	20230803	152200	369880850	29300	29300	29300	29300	0
330	20230803	152100	369880850	29300	29300	29300	29300	0
331	20230803	152000	369880850	29300	29300	29300	29300	0
332	20230803	151900	369880850	29300	29300	29300	29300	11
333	20230803	151800	369558550	29300	29400	29400	29300	115
334	20230803	151700	366179050	29300	29300	29300	29300	3
335	20230803	151600	366091150	29300	29300	29300	29300	151
336	20230803	151500	361666850	29300	29350	29350	29300	12
337	20230803	151400	361315100	29300	29400	29400	29300	23
338	20230803	151300	360639200	29400	29400	29400	29400	10
339	20230803	151200	360345200	29300	29300	29300	29300	0
340	20230803	151100	360345200	29300	29300	29300	29300	0
341	20230803	151000	360345200	29300	29300	29300	29300	0
342	20230803	150900	360345200	29300	29300	29300	29300	0
343	20230803	150800	360345200	29300	29300	29300	29300	0
344	20230803	150700	360345200	29300	29350	29350	29300	122
345	20230803	150600	356769250	29300	29300	29300	29300	0
346	20230803	150500	356769250	29300	29300	29300	29300	0
347	20230803	150400	356769250	29300	29300	29300	29300	11
348	20230803	150300	356446950	29250	29250	29250	29250	10
349	20230803	150200	356154450	29300	29300	29300	29300	35
350	20230803	150100	355128950	29300	29300	29300	29300	39
351	20230803	150000	353986250	29300	29300	29300	29300	0
352	20230803	145900	353986250	29300	29300	29300	29300	0
353	20230803	145800	353986250	29300	29300	29300	29300	0
354	20230803	145700	353986250	29300	29300	29300	29300	2
355	20230803	145600	353927650	29250	29250	29250	29250	10
356	20230803	145500	353635150	29250	29250	29250	29250	0
357	20230803	145400	353635150	29250	29250	29250	29250	18
358	20230803	145300	353108650	29250	29250	29250	29250	2
359	20230803	145200	353050150	29200	29200	29200	29200	0
360	20230803	145100	353050150	29200	29250	29250	29200	17
361	20230803	145000	352553700	29250	29250	29250	29250	39
362	20230803	144900	351412950	29300	29300	29300	29300	3
363	20230803	144800	351325050	29350	29350	29350	29350	0
364	20230803	144700	351325050	29350	29350	29350	29350	0
365	20230803	144600	351325050	29350	29350	29350	29350	33
366	20230803	144500	350356500	29300	29300	29300	29300	0
367	20230803	144400	350356500	29300	29300	29300	29300	0
368	20230803	144300	350356500	29300	29300	29300	29300	0
369	20230803	144200	350356500	29300	29300	29300	29300	1
370	20230803	144100	350327200	29300	29300	29300	29300	0
371	20230803	144000	350327200	29300	29300	29300	29300	0
372	20230803	143900	350327200	29300	29300	29300	29300	5
373	20230803	143800	350180700	29300	29300	29300	29300	0
374	20230803	143700	350180700	29300	29300	29300	29300	0
375	20230803	143600	350180700	29300	29300	29300	29300	1
376	20230803	143500	350151400	29300	29300	29300	29300	130
377	20230803	143400	346342400	29200	29200	29200	29200	0
378	20230803	143300	346342400	29200	29250	29250	29200	200
379	20230803	143200	340496450	29300	29300	29300	29300	1
380	20230803	143100	340467150	29300	29300	29300	29300	0
381	20230803	143000	340467150	29300	29300	29300	29300	0
382	20230803	142900	340467150	29300	29300	29300	29300	5
383	20230803	142800	340320650	29300	29300	29300	29300	10
384	20230803	142700	340027650	29250	29250	29250	29250	41
385	20230803	142600	338828400	29250	29250	29250	29250	0
386	20230803	142500	338828400	29250	29250	29250	29250	40
387	20230803	142400	337658400	29250	29250	29250	29250	1
388	20230803	142300	337629150	29250	29250	29250	29250	0
389	20230803	142200	337629150	29250	29250	29250	29250	0
390	20230803	142100	337629150	29250	29250	29250	29250	7
391	20230803	142000	337424400	29250	29250	29250	29250	0
392	20230803	141900	337424400	29250	29250	29250	29250	0
393	20230803	141800	337424400	29250	29250	29250	29250	273
394	20230803	141700	329439150	29250	29250	29250	29250	0
395	20230803	141600	329439150	29250	29250	29250	29250	0
396	20230803	141500	329439150	29250	29250	29250	29250	10
397	20230803	141400	329146650	29250	29250	29250	29250	0
398	20230803	141300	329146650	29250	29250	29250	29250	25
399	20230803	141200	328415400	29250	29250	29250	29250	40
400	20230803	141100	327245400	29250	29300	29300	29250	1040
401	20230803	141000	296806550	29300	29300	29300	29300	69
402	20230803	140900	294784850	29300	29300	29300	29300	0
403	20230803	140800	294784850	29300	29300	29300	29300	33
404	20230803	140700	293817950	29350	29350	29350	29350	0
405	20230803	140600	293817950	29350	29350	29350	29350	0
406	20230803	140500	293817950	29350	29350	29350	29350	80
407	20230803	140400	291469950	29300	29300	29300	29300	23
408	20230803	140300	290796050	29350	29350	29350	29350	1
409	20230803	140200	290766700	29350	29350	29350	29350	0
410	20230803	140100	290766700	29350	29350	29350	29350	1
411	20230803	140000	290737350	29350	29350	29350	29350	1
412	20230803	135900	290708000	29350	29350	29350	29350	60
413	20230803	135800	288947000	29350	29350	29350	29350	100
414	20230803	135700	286012000	29350	29350	29350	29350	10
415	20230803	135600	285718500	29350	29350	29350	29350	0
416	20230803	135500	285718500	29350	29350	29350	29350	0
417	20230803	135400	285718500	29350	29350	29350	29350	0
418	20230803	135300	285718500	29350	29350	29350	29350	0
419	20230803	135200	285718500	29350	29350	29350	29350	0
420	20230803	135100	285718500	29350	29350	29350	29350	0
421	20230803	135000	285718500	29350	29350	29350	29350	0
422	20230803	134900	285718500	29350	29350	29350	29350	0
423	20230803	134800	285718500	29350	29350	29350	29350	0
424	20230803	134700	285718500	29350	29350	29350	29350	0
425	20230803	134600	285718500	29350	29350	29350	29350	0
426	20230803	134500	285718500	29350	29350	29350	29350	0
427	20230803	134400	285718500	29350	29350	29350	29350	55
428	20230803	134300	284104250	29350	29350	29350	29350	0
429	20230803	134200	284104250	29350	29350	29350	29350	0
430	20230803	134100	284104250	29350	29350	29350	29350	0
431	20230803	134000	284104250	29350	29350	29350	29350	10
432	20230803	133900	283810750	29350	29350	29350	29350	0
433	20230803	133800	283810750	29350	29350	29350	29350	0
434	20230803	133700	283810750	29350	29350	29350	29350	1
435	20230803	133600	283781400	29400	29400	29400	29400	0
436	20230803	133500	283781400	29400	29400	29400	29400	0
437	20230803	133400	283781400	29400	29350	29400	29350	141
438	20230803	133300	279642450	29400	29400	29400	29400	0
439	20230803	133200	279642450	29400	29400	29400	29400	0
440	20230803	133100	279642450	29400	29400	29400	29400	0
441	20230803	133000	279642450	29400	29400	29400	29400	2
442	20230803	132900	279583650	29400	29400	29400	29400	0
443	20230803	132800	279583650	29400	29400	29400	29400	0
444	20230803	132700	279583650	29400	29400	29400	29400	23
445	20230803	132600	278907450	29400	29400	29400	29400	0
446	20230803	132500	278907450	29400	29400	29400	29400	0
447	20230803	132400	278907450	29400	29400	29400	29400	0
448	20230803	132300	278907450	29400	29400	29400	29400	30
449	20230803	132200	278025450	29350	29350	29350	29350	1
450	20230803	132100	277996100	29350	29350	29350	29350	59
451	20230803	132000	276264450	29350	29350	29350	29350	0
452	20230803	131900	276264450	29350	29350	29350	29350	0
453	20230803	131800	276264450	29350	29350	29350	29350	91
454	20230803	131700	273593600	29350	29350	29350	29350	0
455	20230803	131600	273593600	29350	29350	29350	29350	0
456	20230803	131500	273593600	29350	29350	29350	29350	0
457	20230803	131400	273593600	29350	29350	29350	29350	1
458	20230803	131300	273564250	29350	29350	29350	29350	1
459	20230803	131200	273534900	29350	29350	29350	29350	2
460	20230803	131100	273476200	29350	29350	29350	29350	0
461	20230803	131000	273476200	29350	29350	29350	29350	20
462	20230803	130900	272889200	29350	29350	29350	29350	1
463	20230803	130800	272859850	29350	29350	29350	29350	13
464	20230803	130700	272478300	29350	29350	29350	29350	10
465	20230803	130600	272184800	29350	29350	29350	29350	0
466	20230803	130500	272184800	29350	29350	29350	29350	0
467	20230803	130400	272184800	29350	29350	29350	29350	2
468	20230803	130300	272126100	29350	29350	29350	29350	0
469	20230803	130200	272126100	29350	29350	29350	29350	2
470	20230803	130100	272067400	29350	29350	29350	29350	0
471	20230803	130000	272067400	29350	29350	29350	29350	0
472	20230803	125900	272067400	29350	29400	29400	29350	15
473	20230803	125800	271626900	29350	29350	29350	29350	6
474	20230803	125700	271450800	29350	29350	29350	29350	0
475	20230803	125600	271450800	29350	29350	29350	29350	9
476	20230803	125500	271186650	29450	29450	29450	29450	0
477	20230803	125400	271186650	29450	29450	29450	29450	1
478	20230803	125300	271157200	29450	29450	29450	29450	0
479	20230803	125200	271157200	29450	29450	29450	29450	1
480	20230803	125100	271127750	29450	29450	29450	29450	0
481	20230803	125000	271127750	29450	29450	29450	29450	0
482	20230803	124900	271127750	29450	29450	29450	29450	0
483	20230803	124800	271127750	29450	29450	29450	29450	3
484	20230803	124700	271039400	29400	29400	29400	29400	0
485	20230803	124600	271039400	29400	29400	29400	29400	0
486	20230803	124500	271039400	29400	29400	29400	29400	22
487	20230803	124400	270392600	29400	29400	29400	29400	0
488	20230803	124300	270392600	29400	29400	29400	29400	0
489	20230803	124200	270392600	29400	29400	29400	29400	1
490	20230803	124100	270363200	29300	29300	29300	29300	0
491	20230803	124000	270363200	29300	29300	29300	29300	0
492	20230803	123900	270363200	29300	29300	29300	29300	0
493	20230803	123800	270363200	29300	29300	29300	29300	0
494	20230803	123700	270363200	29300	29300	29300	29300	0
495	20230803	123600	270363200	29300	29300	29300	29300	1
496	20230803	123500	270333900	29400	29400	29400	29400	0
497	20230803	123400	270333900	29400	29400	29400	29400	387
498	20230803	123300	258956100	29400	29400	29400	29400	0
499	20230803	123200	258956100	29400	29400	29400	29400	0
500	20230803	123100	258956100	29400	29500	29500	29400	2
501	20230803	123000	258897200	29500	29500	29500	29500	1
502	20230803	122900	258867700	29450	29450	29450	29450	0
503	20230803	122800	258867700	29450	29450	29450	29450	0
504	20230803	122700	258867700	29450	29450	29450	29450	56
505	20230803	122600	257218500	29450	29450	29450	29450	0
506	20230803	122500	257218500	29450	29450	29450	29450	0
507	20230803	122400	257218500	29450	29450	29450	29450	2
508	20230803	122300	257159600	29450	29450	29450	29450	0
509	20230803	122200	257159600	29450	29450	29450	29450	1
510	20230803	122100	257130150	29450	29450	29450	29450	0
511	20230803	122000	257130150	29450	29450	29450	29450	0
512	20230803	121900	257130150	29450	29450	29450	29450	0
513	20230803	121800	257130150	29450	29450	29450	29450	0
514	20230803	121700	257130150	29450	29450	29450	29450	0
515	20230803	121600	257130150	29450	29450	29450	29450	0
516	20230803	121500	257130150	29450	29450	29450	29450	0
517	20230803	121400	257130150	29450	29450	29450	29450	56
518	20230803	121300	255480950	29450	29450	29450	29450	1
519	20230803	121200	255451500	29450	29500	29500	29450	13
520	20230803	121100	255068550	29500	29500	29500	29500	0
521	20230803	121000	255068550	29500	29500	29500	29500	0
522	20230803	120900	255068550	29500	29500	29500	29500	0
523	20230803	120800	255068550	29500	29500	29500	29500	0
524	20230803	120700	255068550	29500	29500	29500	29500	0
525	20230803	120600	255068550	29500	29500	29500	29500	0
526	20230803	120500	255068550	29500	29500	29500	29500	0
527	20230803	120400	255068550	29500	29500	29500	29500	2
528	20230803	120300	255009550	29500	29500	29500	29500	0
529	20230803	120200	255009550	29500	29500	29500	29500	0
530	20230803	120100	255009550	29500	29500	29500	29500	0
531	20230803	120000	255009550	29500	29500	29500	29500	0
532	20230803	115900	255009550	29500	29400	29500	29400	6
533	20230803	115800	254832850	29400	29400	29400	29400	21
534	20230803	115700	254215450	29400	29400	29400	29400	4
535	20230803	115600	254097850	29500	29500	29500	29500	4
536	20230803	115500	253979850	29500	29500	29500	29500	110
537	20230803	115400	250734850	29500	29500	29500	29500	1
538	20230803	115300	250705350	29500	29500	29500	29500	0
539	20230803	115200	250705350	29500	29500	29500	29500	1
540	20230803	115100	250675850	29500	29500	29500	29500	0
541	20230803	115000	250675850	29500	29500	29500	29500	0
542	20230803	114900	250675850	29500	29500	29500	29500	0
543	20230803	114800	250675850	29500	29500	29500	29500	0
544	20230803	114700	250675850	29500	29500	29500	29500	0
545	20230803	114600	250675850	29500	29500	29500	29500	0
546	20230803	114500	250675850	29500	29500	29500	29500	0
547	20230803	114400	250675850	29500	29500	29500	29500	1
548	20230803	114300	250646350	29500	29500	29500	29500	7
549	20230803	114200	250439850	29500	29500	29500	29500	5
550	20230803	114100	250292350	29500	29500	29500	29500	0
551	20230803	114000	250292350	29500	29500	29500	29500	33
552	20230803	113900	249318850	29600	29600	29600	29600	0
553	20230803	113800	249318850	29600	29600	29600	29600	1
554	20230803	113700	249289250	29600	29600	29600	29600	0
555	20230803	113600	249289250	29600	29600	29600	29600	0
556	20230803	113500	249289250	29600	29600	29600	29600	10
557	20230803	113400	248993250	29550	29550	29550	29550	3
558	20230803	113300	248904600	29550	29550	29550	29550	0
559	20230803	113200	248904600	29550	29550	29550	29550	1
560	20230803	113100	248875050	29550	29550	29550	29550	0
561	20230803	113000	248875050	29550	29550	29550	29550	0
562	20230803	112900	248875050	29550	29550	29550	29550	5
563	20230803	112800	248727300	29550	29550	29550	29550	0
564	20230803	112700	248727300	29550	29550	29550	29550	0
565	20230803	112600	248727300	29550	29550	29550	29550	0
566	20230803	112500	248727300	29550	29500	29550	29500	13
567	20230803	112400	248343200	29400	29400	29400	29400	0
568	20230803	112300	248343200	29400	29450	29450	29400	3
569	20230803	112200	248254900	29450	29450	29450	29450	0
570	20230803	112100	248254900	29450	29450	29450	29450	0
571	20230803	112000	248254900	29450	29450	29450	29450	0
572	20230803	111900	248254900	29450	29450	29450	29450	0
573	20230803	111800	248254900	29450	29450	29450	29450	53
574	20230803	111700	246694050	29400	29400	29400	29400	50
575	20230803	111600	245224050	29450	29350	29450	29250	810
576	20230803	111500	221491600	29250	29550	29550	29200	3014
577	20230803	111400	133257000	29550	29550	29550	29550	200
578	20230803	111300	127347000	29550	29550	29550	29550	0
579	20230803	111200	127347000	29550	29550	29550	29550	0
580	20230803	111100	127347000	29550	29550	29550	29550	84
581	20230803	111000	124864800	29550	29550	29550	29550	0
582	20230803	110900	124864800	29550	29550	29550	29550	4
583	20230803	110800	124746600	29750	29750	29750	29750	0
584	20230803	110700	124746600	29750	29750	29750	29750	0
585	20230803	110600	124746600	29750	29750	29750	29750	1
586	20230803	110500	124716850	29750	29750	29750	29750	0
587	20230803	110400	124716850	29750	29750	29750	29750	2
588	20230803	110300	124657350	29750	29750	29750	29750	0
589	20230803	110200	124657350	29750	29750	29750	29750	0
590	20230803	110100	124657350	29750	29750	29750	29750	100
591	20230803	110000	121682350	29750	29750	29750	29750	257
592	20230803	105900	114036600	29700	29550	29700	29550	23
593	20230803	105800	113356200	29550	29550	29550	29550	1
594	20230803	105700	113326650	29650	29650	29650	29650	0
595	20230803	105600	113326650	29650	29650	29650	29650	6
596	20230803	105500	113148750	29550	29550	29550	29550	0
597	20230803	105400	113148750	29550	29550	29550	29550	66
598	20230803	105300	111198450	29550	29650	29650	29550	485
599	20230803	105200	96845600	29600	29650	29650	29600	177
600	20230803	105100	91597950	29650	29650	29650	29650	1
601	20230803	105000	91568300	29700	29700	29700	29700	50
602	20230803	104900	90083300	29650	29650	29650	29650	2
603	20230803	104800	90024000	29650	29650	29650	29650	194
604	20230803	104700	84271900	29650	29650	29650	29650	0
605	20230803	104600	84271900	29650	29650	29650	29650	0
606	20230803	104500	84271900	29650	29650	29650	29650	60
607	20230803	104400	82492900	29700	29700	29700	29700	192
608	20230803	104300	76790500	29750	29850	29850	29750	176
609	20230803	104200	71553600	29850	29850	29850	29850	0
610	20230803	104100	71553600	29850	29850	29850	29850	42
611	20230803	104000	70299900	29850	29850	29850	29850	0
612	20230803	103900	70299900	29850	29850	29850	29850	0
613	20230803	103800	70299900	29850	29850	29850	29850	14
614	20230803	103700	69882000	29750	29750	29750	29750	0
615	20230803	103600	69882000	29750	29750	29750	29750	0
616	20230803	103500	69882000	29750	29750	29750	29750	0
617	20230803	103400	69882000	29750	29750	29750	29750	0
618	20230803	103300	69882000	29750	29750	29750	29750	0
619	20230803	103200	69882000	29750	29850	29850	29750	34
620	20230803	103100	68870400	29750	29750	29750	29750	0
621	20230803	103000	68870400	29750	29750	29750	29750	0
622	20230803	102900	68870400	29750	29750	29750	29750	0
623	20230803	102800	68870400	29750	29800	29800	29750	62
624	20230803	102700	67023400	29800	29800	29800	29800	0
625	20230803	102600	67023400	29800	29800	29800	29800	70
626	20230803	102500	64937400	29800	29800	29800	29800	0
627	20230803	102400	64937400	29800	29800	29800	29800	0
628	20230803	102300	64937400	29800	29800	29800	29800	0
629	20230803	102200	64937400	29800	29800	29800	29800	0
630	20230803	102100	64937400	29800	29800	29800	29800	0
631	20230803	102000	64937400	29800	29800	29800	29800	0
632	20230803	101900	64937400	29800	29800	29800	29800	1
633	20230803	101800	64907600	29800	29800	29800	29800	0
634	20230803	101700	64907600	29800	29800	29800	29800	0
635	20230803	101600	64907600	29800	29800	29800	29800	0
636	20230803	101500	64907600	29800	29800	29800	29800	46
637	20230803	101400	63536800	29800	29800	29800	29800	23
638	20230803	101300	62851400	29800	29800	29800	29800	33
639	20230803	101200	61868000	29750	29750	29750	29750	0
640	20230803	101100	61868000	29750	29750	29750	29750	35
641	20230803	101000	60826750	29700	29700	29700	29700	0
642	20230803	100900	60826750	29700	29700	29700	29700	0
643	20230803	100800	60826750	29700	29700	29700	29700	0
644	20230803	100700	60826750	29700	29700	29700	29700	0
645	20230803	100600	60826750	29700	29700	29700	29700	0
646	20230803	100500	60826750	29700	29700	29700	29700	1
647	20230803	100400	60797050	29750	29800	29800	29750	245
648	20230803	100300	53503450	29800	29800	29800	29800	0
649	20230803	100200	53503450	29800	29850	29850	29800	66
650	20230803	100100	51535600	29850	29950	29950	29850	396
651	20230803	100000	39686050	30000	30000	30000	30000	6
652	20230803	095900	39506050	29950	29950	29950	29950	2
653	20230803	095800	39446150	29950	29950	29950	29950	0
654	20230803	095700	39446150	29950	29950	29950	29950	0
655	20230803	095600	39446150	29950	29950	29950	29950	0
656	20230803	095500	39446150	29950	29950	29950	29950	0
657	20230803	095400	39446150	29950	29950	29950	29950	80
658	20230803	095300	37050150	29950	29950	29950	29950	0
659	20230803	095200	37050150	29950	29950	29950	29950	56
660	20230803	095100	35372950	30050	30050	30050	30050	0
661	20230803	095000	35372950	30050	30050	30050	30050	8
662	20230803	094900	35132550	29950	29950	29950	29950	8
663	20230803	094800	34892950	29900	29950	29950	29900	5
664	20230803	094700	34743350	29950	29950	29950	29950	9
665	20230803	094600	34473800	29950	29950	29950	29950	0
666	20230803	094500	34473800	29950	29950	29950	29950	0
667	20230803	094400	34473800	29950	29950	29950	29950	0
668	20230803	094300	34473800	29950	29950	29950	29950	1
669	20230803	094200	34443850	29950	29950	29950	29950	5
670	20230803	094100	34294100	30150	30150	30150	30150	5
671	20230803	094000	34143350	30200	30200	30200	30200	0
672	20230803	093900	34143350	30200	30200	30200	30200	0
673	20230803	093800	34143350	30200	30200	30200	30200	0
674	20230803	093700	34143350	30200	30200	30200	30200	50
675	20230803	093600	32633350	29900	29900	29900	29900	0
676	20230803	093500	32633350	29900	29900	29900	29900	3
677	20230803	093400	32543650	30150	30150	30150	30150	1
678	20230803	093300	32513500	30150	30150	30150	30150	0
679	20230803	093200	32513500	30150	30150	30150	30150	0
680	20230803	093100	32513500	30150	30150	30150	30150	1
681	20230803	093000	32483350	29800	29950	29950	29800	34
682	20230803	092900	31469400	30050	30050	30050	30050	36
683	20230803	092800	30387600	30050	30050	30050	30050	26
684	20230803	092700	29606300	30050	29800	30050	29800	66
685	20230803	092600	27636250	30000	30000	30000	30000	0
686	20230803	092500	27636250	30000	30000	30000	30000	1
687	20230803	092400	27606250	30000	30000	30000	30000	4
688	20230803	092300	27486250	30000	30000	30000	30000	2
689	20230803	092200	27426250	30000	29950	30000	29950	10
690	20230803	092100	27126650	29700	29700	29700	29700	0
691	20230803	092000	27126650	29700	29700	29700	29700	0
692	20230803	091900	27126650	29700	29700	29700	29700	0
693	20230803	091800	27126650	29700	29700	29700	29700	49
694	20230803	091700	25671350	29700	29750	29750	29700	50
695	20230803	091600	24185850	29700	29700	29700	29700	15
696	20230803	091500	23740350	29700	29850	29850	29700	14
697	20230803	091400	23323600	29800	29700	29800	29700	33
698	20230803	091300	22341150	29650	29650	29650	29650	1
699	20230803	091200	22311500	29600	29600	29600	29600	0
700	20230803	091100	22311500	29600	29600	29600	29600	100
701	20230803	091000	19351500	29800	29800	29800	29800	5
702	20230803	090900	19202500	29650	29750	29750	29650	135
703	20230803	090800	15196350	29800	29900	29900	29800	21
704	20230803	090700	14569550	29750	29750	29750	29750	0
705	20230803	090600	14569550	29750	29750	29750	29750	4
706	20230803	090500	14450550	29750	29750	29750	29750	29
707	20230803	090400	13587800	29750	29750	29750	29750	85
708	20230803	090300	11059050	29750	29850	29850	29750	172
709	20230803	090200	5931200	29850	29850	29850	29850	53
710	20230803	090100	4349150	29800	30150	30150	29800	38
711	20230803	090000	3205500	30200	30250	30250	30200	106