KissMeData/048430/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192000	1123018350	9850	9850	9850	9850	2364
3	20230802	191900	1123018350	9850	9850	9850	9850	0
4	20230802	191800	1123018350	9850	9850	9850	9850	0
5	20230802	191700	1123018350	9850	9850	9850	9850	0
6	20230802	191600	1123018350	9850	9850	9850	9850	0
7	20230802	191500	1123018350	9850	9850	9850	9850	0
8	20230802	191400	1123018350	9850	9850	9850	9850	0
9	20230802	191300	1123018350	9850	9850	9850	9850	0
10	20230802	191200	1123018350	9850	9850	9850	9850	0
11	20230802	191100	1123018350	9850	9850	9850	9850	0
12	20230802	191000	1123018350	9850	9850	9850	9850	0
13	20230802	190900	1123018350	9850	9850	9850	9850	0
14	20230802	190800	1123018350	9850	9850	9850	9850	0
15	20230802	190700	1123018350	9850	9850	9850	9850	0
16	20230802	190600	1123018350	9850	9850	9850	9850	0
17	20230802	190500	1123018350	9850	9850	9850	9850	0
18	20230802	190400	1123018350	9850	9850	9850	9850	0
19	20230802	190300	1123018350	9850	9850	9850	9850	0
20	20230802	190200	1123018350	9850	9850	9850	9850	0
21	20230802	190100	1123018350	9850	9850	9850	9850	0
22	20230802	190000	1123018350	9850	9850	9850	9850	0
23	20230802	185900	1123018350	9850	9850	9850	9850	0
24	20230802	185800	1123018350	9850	9850	9850	9850	0
25	20230802	185700	1123018350	9850	9850	9850	9850	0
26	20230802	185600	1123018350	9850	9850	9850	9850	0
27	20230802	185500	1123018350	9850	9850	9850	9850	0
28	20230802	185400	1123018350	9850	9850	9850	9850	0
29	20230802	185300	1123018350	9850	9850	9850	9850	0
30	20230802	185200	1123018350	9850	9850	9850	9850	0
31	20230802	185100	1123018350	9850	9850	9850	9850	0
32	20230802	185000	1123018350	9850	9850	9850	9850	2364
33	20230802	184900	1123018350	9850	9850	9850	9850	0
34	20230802	184800	1123018350	9850	9850	9850	9850	0
35	20230802	184700	1123018350	9850	9850	9850	9850	0
36	20230802	184600	1123018350	9850	9850	9850	9850	0
37	20230802	184500	1123018350	9850	9850	9850	9850	0
38	20230802	184400	1123018350	9850	9850	9850	9850	0
39	20230802	184300	1123018350	9850	9850	9850	9850	0
40	20230802	184200	1123018350	9850	9850	9850	9850	0
41	20230802	184100	1123018350	9850	9850	9850	9850	0
42	20230802	184000	1123018350	9850	9850	9850	9850	0
43	20230802	183900	1123018350	9850	9850	9850	9850	0
44	20230802	183800	1123018350	9850	9850	9850	9850	0
45	20230802	183700	1123018350	9850	9850	9850	9850	0
46	20230802	183600	1123018350	9850	9850	9850	9850	0
47	20230802	183500	1123018350	9850	9850	9850	9850	0
48	20230802	183400	1123018350	9850	9850	9850	9850	0
49	20230802	183300	1123018350	9850	9850	9850	9850	0
50	20230802	183200	1123018350	9850	9850	9850	9850	0
51	20230802	183100	1123018350	9850	9850	9850	9850	0
52	20230802	183000	1123018350	9850	9850	9850	9850	0
53	20230802	182900	1123018350	9850	9850	9850	9850	0
54	20230802	182800	1123018350	9850	9850	9850	9850	0
55	20230802	182700	1123018350	9850	9850	9850	9850	0
56	20230802	182600	1123018350	9850	9850	9850	9850	0
57	20230802	182500	1123018350	9850	9850	9850	9850	0
58	20230802	182400	1123018350	9850	9850	9850	9850	0
59	20230802	182300	1123018350	9850	9850	9850	9850	0
60	20230802	182200	1123018350	9850	9850	9850	9850	0
61	20230802	182100	1123018350	9850	9850	9850	9850	0
62	20230802	182000	1123018350	9850	9850	9850	9850	2364
63	20230802	181900	1123018350	9850	9850	9850	9850	0
64	20230802	181800	1123018350	9850	9850	9850	9850	0
65	20230802	181700	1123018350	9850	9850	9850	9850	0
66	20230802	181600	1123018350	9850	9850	9850	9850	0
67	20230802	181500	1123018350	9850	9850	9850	9850	0
68	20230802	181400	1123018350	9850	9850	9850	9850	0
69	20230802	181300	1123018350	9850	9850	9850	9850	0
70	20230802	181200	1123018350	9850	9850	9850	9850	0
71	20230802	181100	1123018350	9850	9850	9850	9850	0
72	20230802	181000	1123018350	9850	9850	9850	9850	0
73	20230802	180900	1123018350	9850	9850	9850	9850	0
74	20230802	180800	1123018350	9850	9850	9850	9850	0
75	20230802	180700	1123018350	9850	9850	9850	9850	0
76	20230802	180600	1123018350	9850	9850	9850	9850	0
77	20230802	180500	1123018350	9850	9850	9850	9850	0
78	20230802	180400	1123018350	9850	9850	9850	9850	0
79	20230802	180300	1123018350	9850	9850	9850	9850	0
80	20230802	180200	1123018350	9850	9850	9850	9850	0
81	20230802	180100	1123018350	9850	9850	9850	9850	0
82	20230802	180000	1123018350	9850	9850	9850	9850	0
83	20230802	175900	1123018350	9850	9850	9850	9850	0
84	20230802	175800	1123018350	9850	9850	9850	9850	0
85	20230802	175700	1123018350	9850	9850	9850	9850	0
86	20230802	175600	1123018350	9850	9850	9850	9850	0
87	20230802	175500	1123018350	9850	9850	9850	9850	0
88	20230802	175400	1123018350	9850	9850	9850	9850	0
89	20230802	175300	1123018350	9850	9850	9850	9850	0
90	20230802	175200	1123018350	9850	9850	9850	9850	0
91	20230802	175100	1123018350	9850	9850	9850	9850	0
92	20230802	175000	1123018350	9850	9850	9850	9850	2364
93	20230802	174900	1123018350	9850	9850	9850	9850	0
94	20230802	174800	1123018350	9850	9850	9850	9850	0
95	20230802	174700	1123018350	9850	9850	9850	9850	0
96	20230802	174600	1123018350	9850	9850	9850	9850	0
97	20230802	174500	1123018350	9850	9850	9850	9850	0
98	20230802	174400	1123018350	9850	9850	9850	9850	0
99	20230802	174300	1123018350	9850	9850	9850	9850	0
100	20230802	174200	1123018350	9850	9850	9850	9850	0
101	20230802	174100	1123018350	9850	9850	9850	9850	0
102	20230802	174000	1123018350	9850	9850	9850	9850	0
103	20230802	173900	1123018350	9850	9850	9850	9850	0
104	20230802	173800	1123018350	9850	9850	9850	9850	0
105	20230802	173700	1123018350	9850	9850	9850	9850	0
106	20230802	173600	1123018350	9850	9850	9850	9850	0
107	20230802	173500	1123018350	9850	9850	9850	9850	0
108	20230802	173400	1123018350	9850	9850	9850	9850	0
109	20230802	173300	1123018350	9850	9850	9850	9850	0
110	20230802	173200	1123018350	9850	9850	9850	9850	0
111	20230802	173100	1123018350	9850	9850	9850	9850	0
112	20230802	173000	1123018350	9850	9850	9850	9850	0
113	20230802	172900	1123018350	9850	9850	9850	9850	0
114	20230802	172800	1123018350	9850	9850	9850	9850	0
115	20230802	172700	1123018350	9850	9850	9850	9850	0
116	20230802	172600	1123018350	9850	9850	9850	9850	0
117	20230802	172500	1123018350	9850	9850	9850	9850	0
118	20230802	172400	1123018350	9850	9850	9850	9850	0
119	20230802	172300	1123018350	9850	9850	9850	9850	0
120	20230802	172200	1123018350	9850	9850	9850	9850	0
121	20230802	172100	1123018350	9850	9850	9850	9850	0
122	20230802	172000	1123018350	9850	9850	9850	9850	2364
123	20230802	171900	1123018350	9850	9850	9850	9850	0
124	20230802	171800	1123018350	9850	9850	9850	9850	0
125	20230802	171700	1123018350	9850	9850	9850	9850	0
126	20230802	171600	1123018350	9850	9850	9850	9850	0
127	20230802	171500	1123018350	9850	9850	9850	9850	0
128	20230802	171400	1123018350	9850	9850	9850	9850	0
129	20230802	171300	1123018350	9850	9850	9850	9850	0
130	20230802	171200	1123018350	9850	9850	9850	9850	0
131	20230802	171100	1123018350	9850	9850	9850	9850	0
132	20230802	171000	1123018350	9850	9850	9850	9850	0
133	20230802	170900	1123018350	9850	9850	9850	9850	0
134	20230802	170800	1123018350	9850	9850	9850	9850	0
135	20230802	170700	1123018350	9850	9850	9850	9850	0
136	20230802	170600	1123018350	9850	9850	9850	9850	0
137	20230802	170500	1123018350	9850	9850	9850	9850	0
138	20230802	170400	1123018350	9850	9850	9850	9850	0
139	20230802	170300	1123018350	9850	9850	9850	9850	0
140	20230802	170200	1123018350	9850	9850	9850	9850	0
141	20230802	170100	1123018350	9850	9850	9850	9850	0
142	20230802	170000	1123018350	9850	9850	9850	9850	0
143	20230802	165900	1123018350	9850	9850	9850	9850	0
144	20230802	165800	1123018350	9850	9850	9850	9850	0
145	20230802	165700	1123018350	9850	9850	9850	9850	0
146	20230802	165600	1123018350	9850	9850	9850	9850	0
147	20230802	165500	1123018350	9850	9850	9850	9850	0
148	20230802	165400	1123018350	9850	9850	9850	9850	0
149	20230802	165300	1123018350	9850	9850	9850	9850	0
150	20230802	165200	1123018350	9850	9850	9850	9850	0
151	20230802	165100	1123018350	9850	9850	9850	9850	0
152	20230802	165000	1123018350	9850	9850	9850	9850	2364
153	20230802	164900	1123018350	9850	9850	9850	9850	0
154	20230802	164800	1123018350	9850	9850	9850	9850	0
155	20230802	164700	1123018350	9850	9850	9850	9850	0
156	20230802	164600	1123018350	9850	9850	9850	9850	0
157	20230802	164500	1123018350	9850	9850	9850	9850	0
158	20230802	164400	1123018350	9850	9850	9850	9850	0
159	20230802	164300	1123018350	9850	9850	9850	9850	0
160	20230802	164200	1123018350	9850	9850	9850	9850	0
161	20230802	164100	1123018350	9850	9850	9850	9850	0
162	20230802	164000	1123018350	9850	9850	9850	9850	0
163	20230802	163900	1123018350	9850	9850	9850	9850	0
164	20230802	163800	1123018350	9850	9850	9850	9850	0
165	20230802	163700	1123018350	9850	9850	9850	9850	0
166	20230802	163600	1123018350	9850	9850	9850	9850	0
167	20230802	163500	1123018350	9850	9850	9850	9850	0
168	20230802	163400	1123018350	9850	9850	9850	9850	0
169	20230802	163300	1123018350	9850	9850	9850	9850	0
170	20230802	163200	1123018350	9850	9850	9850	9850	0
171	20230802	163100	1123018350	9850	9850	9850	9850	0
172	20230802	163000	1123018350	9850	9850	9850	9850	0
173	20230802	162900	1123018350	9850	9850	9850	9850	0
174	20230802	162800	1123018350	9850	9850	9850	9850	0
175	20230802	162700	1123018350	9850	9850	9850	9850	0
176	20230802	162600	1123018350	9850	9850	9850	9850	0
177	20230802	162500	1123018350	9850	9850	9850	9850	0
178	20230802	162400	1123018350	9850	9850	9850	9850	0
179	20230802	162300	1123018350	9850	9850	9850	9850	0
180	20230802	162200	1123018350	9850	9850	9850	9850	0
181	20230802	162100	1123018350	9850	9850	9850	9850	0
182	20230802	162000	1123018350	9850	9850	9850	9850	2364
183	20230802	161900	1123018350	9850	9850	9850	9850	0
184	20230802	161800	1123018350	9850	9850	9850	9850	0
185	20230802	161700	1123018350	9850	9850	9850	9850	0
186	20230802	161600	1123018350	9850	9850	9850	9850	0
187	20230802	161500	1123018350	9850	9850	9850	9850	0
188	20230802	161400	1123018350	9850	9850	9850	9850	0
189	20230802	161300	1123018350	9850	9850	9850	9850	0
190	20230802	161200	1123018350	9850	9850	9850	9850	0
191	20230802	161100	1123018350	9850	9850	9850	9850	0
192	20230802	161000	1123018350	9850	9850	9850	9850	0
193	20230802	160900	1123018350	9850	9850	9850	9850	0
194	20230802	160800	1123018350	9850	9850	9850	9850	0
195	20230802	160700	1123018350	9850	9850	9850	9850	0
196	20230802	160600	1123018350	9850	9850	9850	9850	0
197	20230802	160500	1123018350	9850	9850	9850	9850	0
198	20230802	160400	1123018350	9850	9850	9850	9850	0
199	20230802	160300	1123018350	9850	9850	9850	9850	0
200	20230802	160200	1123018350	9850	9850	9850	9850	0
201	20230802	160100	1123018350	9850	9850	9850	9850	0
202	20230802	160000	1123018350	9850	9850	9850	9850	0
203	20230802	155900	1123018350	9850	9850	9850	9850	0
204	20230802	155800	1123018350	9850	9850	9850	9850	0
205	20230802	155700	1123018350	9850	9850	9850	9850	0
206	20230802	155600	1123018350	9850	9850	9850	9850	0
207	20230802	155500	1123018350	9850	9850	9850	9850	0
208	20230802	155400	1123018350	9850	9850	9850	9850	0
209	20230802	155300	1123018350	9850	9850	9850	9850	0
210	20230802	155200	1123018350	9850	9850	9850	9850	0
211	20230802	155100	1123018350	9850	9850	9850	9850	0
212	20230802	155000	1123018350	9850	9850	9850	9850	2364
213	20230802	154900	1123018350	9850	9850	9850	9850	0
214	20230802	154800	1123018350	9850	9850	9850	9850	0
215	20230802	154700	1123018350	9850	9850	9850	9850	0
216	20230802	154600	1123018350	9850	9850	9850	9850	0
217	20230802	154500	1123018350	9850	9850	9850	9850	0
218	20230802	154400	1123018350	9850	9850	9850	9850	0
219	20230802	154300	1123018350	9850	9850	9850	9850	0
220	20230802	154200	1123018350	9850	9850	9850	9850	0
221	20230802	154100	1123018350	9850	9850	9850	9850	0
222	20230802	154000	1123018350	9850	9850	9850	9850	0
223	20230802	153900	1123018350	9850	9850	9850	9850	0
224	20230802	153800	1123018350	9850	9850	9850	9850	0
225	20230802	153700	1123018350	9850	9850	9850	9850	0
226	20230802	153600	1123018350	9850	9850	9850	9850	0
227	20230802	153500	1123018350	9850	9850	9850	9850	0
228	20230802	153400	1123018350	9850	9850	9850	9850	0
229	20230802	153300	1123018350	9850	9850	9850	9850	0
230	20230802	153200	1123018350	9850	9850	9850	9850	0
231	20230802	153100	1123018350	9850	9850	9850	9850	0
232	20230802	153000	1123018350	9850	9850	9850	9850	2364
233	20230802	152900	1099732950	9850	9850	9850	9850	0
234	20230802	152800	1099732950	9850	9850	9850	9850	0
235	20230802	152700	1099732950	9850	9850	9850	9850	0
236	20230802	152600	1099732950	9850	9850	9850	9850	0
237	20230802	152500	1099732950	9850	9850	9850	9850	0
238	20230802	152400	1099732950	9850	9850	9850	9850	0
239	20230802	152300	1099732950	9850	9850	9850	9850	0
240	20230802	152200	1099732950	9850	9850	9850	9850	0
241	20230802	152100	1099732950	9850	9850	9850	9850	0
242	20230802	152000	1099732950	9850	9850	9850	9850	0
243	20230802	151900	1099732950	9850	9790	9850	9760	883
244	20230802	151800	1091063640	9750	9750	9750	9720	21
245	20230802	151700	1090859460	9750	9740	9750	9690	3073
246	20230802	151600	1061064340	9750	9760	9760	9750	72
247	20230802	151500	1060362160	9770	9780	9780	9770	26
248	20230802	151400	1060108120	9810	9790	9810	9780	32
249	20230802	151300	1059794250	9770	9770	9770	9770	0
250	20230802	151200	1059794250	9770	9790	9790	9770	284
251	20230802	151100	1057017130	9780	9780	9780	9780	0
252	20230802	151000	1057017130	9780	9780	9780	9780	0
253	20230802	150900	1057017130	9780	9780	9780	9780	0
254	20230802	150800	1057017130	9780	9780	9780	9780	15
255	20230802	150700	1056870430	9780	9810	9820	9780	171
256	20230802	150600	1055195930	9770	9770	9780	9770	31
257	20230802	150500	1054893050	9820	9800	9820	9780	66
258	20230802	150400	1054246530	9850	9810	9850	9760	1724
259	20230802	150300	1037405710	9820	9800	9820	9770	137
260	20230802	150200	1036060850	9810	9810	9810	9800	282
261	20230802	150100	1033294630	9820	9760	9820	9760	619
262	20230802	150000	1027241050	9780	9770	9780	9770	52
263	20230802	145900	1026732520	9780	9750	9780	9750	257
264	20230802	145800	1024222080	9770	9750	9780	9750	272
265	20230802	145700	1021565560	9720	9720	9720	9720	16
266	20230802	145600	1021410040	9750	9720	9750	9720	132
267	20230802	145500	1020126970	9750	9740	9750	9740	2
268	20230802	145400	1020107480	9750	9740	9750	9740	12
269	20230802	145300	1019990500	9730	9740	9750	9730	64
270	20230802	145200	1019367740	9730	9690	9730	9690	968
271	20230802	145100	1009974960	9730	9730	9750	9690	829
272	20230802	145000	1001909070	9680	9730	9730	9680	2054
273	20230802	144900	981977390	9720	9720	9720	9720	1
274	20230802	144800	981967670	9730	9730	9730	9730	583
275	20230802	144700	976295080	9740	9750	9750	9740	184
276	20230802	144600	974502300	9750	9750	9750	9750	173
277	20230802	144500	972815550	9750	9800	9800	9750	1541
278	20230802	144400	957758410	9780	9780	9780	9780	0
279	20230802	144300	957758410	9780	9790	9790	9780	332
280	20230802	144200	954511420	9820	9820	9820	9820	1
281	20230802	144100	954501600	9780	9790	9790	9780	173
282	20230802	144000	952809590	9780	9790	9790	9780	102
283	20230802	143900	951811020	9820	9820	9820	9820	10
284	20230802	143800	951712820	9820	9820	9820	9820	0
285	20230802	143700	951712820	9820	9820	9820	9820	1
286	20230802	143600	951703000	9780	9780	9780	9780	0
287	20230802	143500	951703000	9780	9780	9780	9780	0
288	20230802	143400	951703000	9780	9790	9790	9780	40
289	20230802	143300	951311780	9820	9790	9820	9780	5
290	20230802	143200	951262770	9780	9810	9820	9780	67
291	20230802	143100	950605520	9770	9770	9770	9770	0
292	20230802	143000	950605520	9770	9770	9770	9770	0
293	20230802	142900	950605520	9770	9800	9800	9770	31
294	20230802	142800	950301750	9800	9800	9800	9800	0
295	20230802	142700	950301750	9800	9800	9800	9800	198
296	20230802	142600	948361350	9800	9760	9800	9760	430
297	20230802	142500	944151110	9750	9760	9760	9750	1997
298	20230802	142400	924660730	9760	9760	9760	9760	0
299	20230802	142300	924660730	9760	9760	9760	9760	0
300	20230802	142200	924660730	9760	9760	9760	9760	290
301	20230802	142100	921830330	9760	9760	9760	9760	0
302	20230802	142000	921830330	9760	9760	9760	9760	0
303	20230802	141900	921830330	9760	9760	9760	9760	0
304	20230802	141800	921830330	9760	9760	9760	9760	0
305	20230802	141700	921830330	9760	9760	9760	9760	50
306	20230802	141600	921342330	9760	9780	9780	9760	569
307	20230802	141500	915784500	9810	9810	9810	9810	100
308	20230802	141400	914803500	9810	9800	9810	9800	1000
309	20230802	141300	905003300	9780	9780	9780	9780	0
310	20230802	141200	905003300	9780	9780	9780	9780	50
311	20230802	141100	904514300	9800	9800	9800	9800	100
312	20230802	141000	903534300	9770	9780	9780	9770	729
313	20230802	140900	896404880	9790	9790	9790	9790	0
314	20230802	140800	896404880	9790	9810	9810	9790	68
315	20230802	140700	895738480	9800	9800	9800	9800	92
316	20230802	140600	894836880	9800	9800	9800	9800	0
317	20230802	140500	894836880	9800	9800	9800	9800	2
318	20230802	140400	894817280	9800	9800	9800	9800	7
319	20230802	140300	894748680	9790	9790	9790	9790	0
320	20230802	140200	894748680	9790	9800	9800	9790	194
321	20230802	140100	892847490	9800	9800	9800	9800	87
322	20230802	140000	891994890	9800	9800	9800	9800	7
323	20230802	135900	891926290	9800	9800	9800	9800	1
324	20230802	135800	891916490	9800	9800	9800	9800	1
325	20230802	135700	891906690	9810	9810	9810	9810	2
326	20230802	135600	891887070	9820	9820	9820	9820	2
327	20230802	135500	891867430	9820	9780	9820	9780	51
328	20230802	135400	891368610	9760	9800	9800	9760	30
329	20230802	135300	891075090	9800	9760	9800	9760	64
330	20230802	135200	890448730	9740	9760	9760	9740	492
331	20230802	135100	885656630	9760	9720	9760	9690	1480
332	20230802	135000	871305090	9720	9800	9810	9720	3101
333	20230802	134900	840954480	9810	9810	9810	9810	70
334	20230802	134800	840267780	9800	9840	9840	9800	3226
335	20230802	134700	808623310	9820	9820	9820	9820	10
336	20230802	134600	808525110	9820	9820	9820	9820	741
337	20230802	134500	801248490	9850	9850	9850	9850	1
338	20230802	134400	801238640	9850	9850	9850	9850	0
339	20230802	134300	801238640	9850	9850	9850	9850	0
340	20230802	134200	801238640	9850	9820	9850	9810	1073
341	20230802	134100	790701930	9820	9820	9820	9820	0
342	20230802	134000	790701930	9820	9820	9820	9820	44
343	20230802	133900	790269850	9820	9820	9850	9820	1341
344	20230802	133800	777101170	9850	9850	9850	9850	0
345	20230802	133700	777101170	9850	9850	9850	9850	0
346	20230802	133600	777101170	9850	9850	9850	9820	93
347	20230802	133500	776186320	9830	9830	9830	9830	14
348	20230802	133400	776048700	9850	9850	9850	9850	0
349	20230802	133300	776048700	9850	9820	9850	9820	41
350	20230802	133200	775646020	9850	9820	9850	9820	102
351	20230802	133100	774644320	9830	9840	9850	9830	1176
352	20230802	133000	763078060	9850	9850	9850	9850	200
353	20230802	132900	761108060	9890	9890	9890	9890	0
354	20230802	132800	761108060	9890	9860	9890	9860	154
355	20230802	132700	759589590	9860	9860	9860	9860	0
356	20230802	132600	759589590	9860	9860	9860	9860	20
357	20230802	132500	759392390	9860	9860	9860	9860	0
358	20230802	132400	759392390	9860	9860	9860	9860	1
359	20230802	132300	759382530	9850	9850	9860	9850	2116
360	20230802	132200	738539920	9850	9860	9860	9850	297
361	20230802	132100	735613020	9860	9860	9860	9860	0
362	20230802	132000	735613020	9860	9860	9860	9860	0
363	20230802	131900	735613020	9860	9860	9860	9860	63
364	20230802	131800	734991840	9880	9880	9880	9880	62
365	20230802	131700	734379280	9880	9880	9880	9880	1000
366	20230802	131600	724499280	9850	9850	9850	9850	0
367	20230802	131500	724499280	9850	9860	9860	9850	504
368	20230802	131400	719533680	9890	9890	9890	9890	0
369	20230802	131300	719533680	9890	9890	9890	9890	0
370	20230802	131200	719533680	9890	9890	9890	9880	53
371	20230802	131100	719010020	9880	9890	9890	9880	11
372	20230802	131000	718901330	9880	9880	9880	9880	2
373	20230802	130900	718881570	9890	9890	9890	9890	1
374	20230802	130800	718871680	9880	9880	9880	9880	37
375	20230802	130700	718506120	9880	9880	9880	9880	0
376	20230802	130600	718506120	9880	9880	9880	9880	0
377	20230802	130500	718506120	9880	9870	9880	9870	711
378	20230802	130400	711487450	9840	9840	9840	9840	5
379	20230802	130300	711438250	9860	9860	9860	9860	0
380	20230802	130200	711438250	9860	9860	9860	9860	0
381	20230802	130100	711438250	9860	9860	9860	9860	872
382	20230802	130000	702840330	9860	9860	9860	9850	122
383	20230802	125900	701637450	9860	9860	9860	9860	1
384	20230802	125800	701627590	9830	9830	9830	9830	0
385	20230802	125700	701627590	9830	9830	9830	9830	0
386	20230802	125600	701627590	9830	9840	9860	9830	333
387	20230802	125500	698353020	9840	9840	9840	9840	0
388	20230802	125400	698353020	9840	9840	9840	9840	121
389	20230802	125300	697162380	9850	9840	9850	9840	198
390	20230802	125200	695214040	9840	9850	9850	9840	269
391	20230802	125100	692567000	9850	9850	9850	9850	463
392	20230802	125000	688006450	9860	9860	9860	9860	70
393	20230802	124900	687316250	9880	9880	9880	9880	0
394	20230802	124800	687316250	9880	9880	9880	9850	474
395	20230802	124700	682647050	9890	9890	9890	9890	0
396	20230802	124600	682647050	9890	9890	9890	9890	11
397	20230802	124500	682538260	9850	9850	9850	9850	30
398	20230802	124400	682242760	9890	9860	9890	9860	54
399	20230802	124300	681710290	9860	9860	9860	9860	105
400	20230802	124200	680674990	9860	9860	9860	9860	10
401	20230802	124100	680576390	9890	9890	9890	9890	0
402	20230802	124000	680576390	9890	9890	9890	9890	1
403	20230802	123900	680566500	9880	9850	9890	9850	492
404	20230802	123800	675720230	9900	9900	9900	9900	0
405	20230802	123700	675720230	9900	9900	9900	9900	0
406	20230802	123600	675720230	9900	9850	9900	9850	4
407	20230802	123500	675680780	9850	9850	9850	9850	0
408	20230802	123400	675680780	9850	9850	9850	9850	101
409	20230802	123300	674685930	9900	9900	9900	9900	0
410	20230802	123200	674685930	9900	9900	9900	9900	1
411	20230802	123100	674676030	9900	9900	9900	9900	1
412	20230802	123000	674666130	9900	9900	9900	9900	1
413	20230802	122900	674656230	9900	9850	9900	9850	46
414	20230802	122800	674203080	9850	9850	9850	9850	60
415	20230802	122700	673612080	9900	9870	9900	9850	207
416	20230802	122600	671572920	9900	9880	9900	9880	11
417	20230802	122500	671464220	9900	9870	9900	9870	490
418	20230802	122400	666627890	9900	9900	9900	9900	0
419	20230802	122300	666627890	9900	9900	9900	9900	61
420	20230802	122200	666023990	9900	9880	9900	9880	2
421	20230802	122100	666004210	9900	9900	9900	9900	45
422	20230802	122000	665558710	9900	9840	9900	9840	1450
423	20230802	121900	651290650	9860	9860	9860	9860	0
424	20230802	121800	651290650	9860	9860	9860	9860	31
425	20230802	121700	650984990	9880	9880	9880	9880	0
426	20230802	121600	650984990	9880	9880	9880	9880	0
427	20230802	121500	650984990	9880	9900	9900	9880	101
428	20230802	121400	649987090	9900	9900	9900	9900	0
429	20230802	121300	649987090	9900	9900	9900	9900	1
430	20230802	121200	649977190	9900	9870	9900	9840	1033
431	20230802	121100	639795800	9880	9880	9880	9880	170
432	20230802	121000	638116200	9910	9910	9910	9910	0
433	20230802	120900	638116200	9910	9910	9910	9910	0
434	20230802	120800	638116200	9910	9910	9910	9910	1
435	20230802	120700	638106290	9900	9900	9900	9900	21
436	20230802	120600	637898390	9900	9900	9900	9900	429
437	20230802	120500	633651290	9910	9900	9910	9900	8
438	20230802	120400	633572070	9910	9910	9910	9910	1
439	20230802	120300	633562160	9910	9910	9910	9910	2
440	20230802	120200	633542340	9880	9880	9880	9880	292
441	20230802	120100	630657380	9880	9880	9880	9880	6
442	20230802	120000	630598100	9870	9870	9870	9870	89
443	20230802	115900	629719670	9880	9880	9880	9880	0
444	20230802	115800	629719670	9880	9880	9880	9880	156
445	20230802	115700	628178390	9880	9870	9880	9870	21
446	20230802	115600	627971110	9870	9860	9870	9860	73
447	20230802	115500	627251320	9860	9860	9860	9860	1
448	20230802	115400	627241460	9830	9850	9860	9830	530
449	20230802	115300	622029430	9850	9870	9870	9850	29
450	20230802	115200	621743730	9880	9880	9880	9880	1
451	20230802	115100	621733850	9880	9880	9880	9880	0
452	20230802	115000	621733850	9880	9880	9880	9880	0
453	20230802	114900	621733850	9880	9880	9880	9880	1
454	20230802	114800	621723970	9850	9880	9880	9850	176
455	20230802	114700	619990220	9880	9860	9880	9850	112
456	20230802	114600	618886930	9900	9830	9900	9830	128
457	20230802	114500	617625620	9900	9810	9900	9810	566
458	20230802	114400	612061990	9850	9810	9850	9810	16
459	20230802	114300	611904990	9850	9850	9850	9850	0
460	20230802	114200	611904990	9850	9820	9850	9820	1383
461	20230802	114100	598321660	9830	9820	9830	9820	292
462	20230802	114000	595452570	9830	9840	9840	9830	931
463	20230802	113900	586293950	9850	9860	9860	9850	31
464	20230802	113800	585988590	9840	9840	9840	9840	59
465	20230802	113700	585408030	9860	9890	9890	9850	1632
466	20230802	113600	569318120	9870	9850	9870	9850	608
467	20230802	113500	563329160	9850	9870	9870	9850	163
468	20230802	113400	561723200	9870	9870	9870	9870	0
469	20230802	113300	561723200	9870	9870	9870	9870	0
470	20230802	113200	561723200	9870	9870	9870	9870	1
471	20230802	113100	561713330	9860	9860	9860	9860	10
472	20230802	113000	561614730	9860	9860	9870	9850	88
473	20230802	112900	560747280	9860	9860	9860	9860	96
474	20230802	112800	559800720	9870	9880	9880	9870	562
475	20230802	112700	554249250	9890	9890	9890	9880	552
476	20230802	112600	548795070	9890	9890	9890	9890	213
477	20230802	112500	546688500	9890	9890	9890	9890	3
478	20230802	112400	546658830	9900	9890	9900	9890	178
479	20230802	112300	544896640	9890	9890	9900	9890	57
480	20230802	112200	544332900	9890	9880	9900	9880	375
481	20230802	112100	540627850	9890	9890	9890	9890	0
482	20230802	112000	540627850	9890	9890	9900	9890	923
483	20230802	111900	531498380	9900	9890	9910	9890	51
484	20230802	111800	530993940	9910	9910	9910	9910	1
485	20230802	111700	530984030	9910	9900	9910	9900	30
486	20230802	111600	530686770	9890	9880	9900	9880	266
487	20230802	111500	528058060	9910	9890	9910	9890	115
488	20230802	111400	526920680	9900	9940	9940	9900	1431
489	20230802	111300	512750130	9910	9940	9940	9910	6
490	20230802	111200	512690640	9940	9940	9940	9940	52
491	20230802	111100	512173760	9940	9940	9940	9940	0
492	20230802	111000	512173760	9940	9940	9940	9940	342
493	20230802	110900	508774280	9940	9940	9940	9940	9
494	20230802	110800	508684820	9950	9950	9950	9950	10
495	20230802	110700	508585320	9960	9960	9960	9960	0
496	20230802	110600	508585320	9960	9960	9960	9960	10
497	20230802	110500	508485720	9900	9960	9960	9900	1861
498	20230802	110400	490036720	9960	9930	9960	9930	628
499	20230802	110300	483796390	9930	9930	9930	9920	524
500	20230802	110200	478597600	9930	9930	9930	9930	1178
501	20230802	110100	466900060	9930	9930	9930	9930	217
502	20230802	110000	464745250	9940	9940	9940	9920	67
503	20230802	105900	464080270	9940	9940	9940	9940	1
504	20230802	105800	464070330	9920	9950	9950	9920	640
505	20230802	105700	457706530	9950	9960	9960	9910	847
506	20230802	105600	449300160	9960	9920	9960	9920	331
507	20230802	105500	446010170	9920	10010	10010	9920	5584
508	20230802	105400	390301250	10010	10030	10040	10010	834
509	20230802	105300	381947060	10050	10030	10050	10030	12
510	20230802	105200	381826600	10020	10040	10050	10020	27
511	20230802	105100	381555830	10030	10050	10050	10030	121
512	20230802	105000	380342180	10050	10050	10050	10050	0
513	20230802	104900	380342180	10050	10050	10050	10050	110
514	20230802	104800	379236680	10050	10050	10050	10050	20
515	20230802	104700	379035680	10050	10020	10050	10020	11
516	20230802	104600	378925430	10020	10020	10020	10020	56
517	20230802	104500	378364310	10050	10050	10050	10050	2
518	20230802	104400	378344210	10030	10050	10050	10030	11
519	20230802	104300	378233860	10050	10050	10050	10050	0
520	20230802	104200	378233860	10050	10050	10050	10050	1
521	20230802	104100	378223810	10020	10030	10050	10020	645
522	20230802	104000	371758990	10050	10050	10050	10050	0
523	20230802	103900	371758990	10050	10050	10050	10050	0
524	20230802	103800	371758990	10050	10030	10050	10030	51
525	20230802	103700	371247440	10050	10040	10050	10030	122
526	20230802	103600	370022630	10040	10040	10040	10040	233
527	20230802	103500	367683310	10050	10050	10050	10050	57
528	20230802	103400	367110460	10060	10050	10060	10050	922
529	20230802	103300	357844350	10070	10060	10070	10050	346
530	20230802	103200	354363590	10070	10070	10070	10060	157
531	20230802	103100	352783600	10070	10070	10100	10060	435
532	20230802	103000	348403300	10100	10100	10110	10100	801
533	20230802	102900	340313190	10100	10090	10100	10090	802
534	20230802	102800	332220990	10090	10100	10100	10090	11
535	20230802	102700	332109990	10100	10070	10100	10060	119
536	20230802	102600	330911750	10070	10070	10070	10070	1
537	20230802	102500	330901680	10060	10060	10070	10060	417
538	20230802	102400	326706640	10060	10070	10070	10060	7
539	20230802	102300	326636190	10060	10060	10060	10060	4
540	20230802	102200	326595950	10050	10050	10050	10050	100
541	20230802	102100	325590950	10070	10100	10100	10070	13
542	20230802	102000	325460010	10090	10090	10090	10090	18
543	20230802	101900	325278390	10110	10110	10110	10110	1
544	20230802	101800	325268280	10110	10110	10110	10110	93
545	20230802	101700	324328050	10110	10100	10110	10050	188
546	20230802	101600	322437440	10060	10060	10060	10050	702
547	20230802	101500	315381900	10060	10060	10070	10050	521
548	20230802	101400	310145000	10050	10060	10060	10050	8
549	20230802	101300	310064530	10060	10070	10070	10060	780
550	20230802	101200	302216730	10100	10060	10100	10060	21
551	20230802	101100	302005070	10070	10080	10080	10060	444
552	20230802	101000	297533550	10080	10080	10080	10080	55
553	20230802	100900	296979150	10090	10110	10110	10090	219
554	20230802	100800	294767000	10110	10110	10110	10110	15
555	20230802	100700	294615350	10100	10110	10110	10100	48
556	20230802	100600	294130310	10100	10130	10130	10100	67
557	20230802	100500	293452230	10150	10150	10150	10150	59
558	20230802	100400	292853380	10150	10120	10150	10120	2
559	20230802	100300	292833110	10150	10150	10150	10150	52
560	20230802	100200	292305310	10150	10150	10150	10150	0
561	20230802	100100	292305310	10150	10150	10150	10150	439
562	20230802	100000	287849460	10150	10100	10150	10100	2
563	20230802	095900	287829210	10150	10120	10150	10120	501
564	20230802	095800	282753480	10130	10130	10130	10130	0
565	20230802	095700	282753480	10130	10130	10130	10130	1
566	20230802	095600	282743350	10110	10120	10130	10110	836
567	20230802	095500	274290920	10140	10140	10140	10140	10
568	20230802	095400	274189520	10140	10110	10140	10110	84
569	20230802	095300	273340250	10110	10070	10110	10070	506
570	20230802	095200	268228590	10070	10070	10070	10070	1
571	20230802	095100	268218520	10070	10140	10140	10070	655
572	20230802	095000	261614770	10140	10140	10140	10140	0
573	20230802	094900	261614770	10140	10140	10140	10140	1
574	20230802	094800	261604630	10150	10120	10150	10120	1000
575	20230802	094700	251470190	10120	10120	10120	10120	0
576	20230802	094600	251470190	10120	10060	10120	10060	394
577	20230802	094500	247505350	10050	10050	10050	10050	0
578	20230802	094400	247505350	10050	10050	10050	10050	0
579	20230802	094300	247505350	10050	10050	10050	10050	100
580	20230802	094200	246500350	10040	10040	10040	10040	0
581	20230802	094100	246500350	10040	10040	10040	10040	0
582	20230802	094000	246500350	10040	10070	10070	10040	4
583	20230802	093900	246460160	10040	10070	10070	10040	1035
584	20230802	093800	236066590	10050	10080	10080	10050	1233
585	20230802	093700	223649990	10070	10080	10080	10070	865
586	20230802	093600	214935440	10080	10080	10080	10080	46
587	20230802	093500	214471760	10070	10100	10130	10070	33
588	20230802	093400	214138490	10100	10090	10100	10090	100
589	20230802	093300	213128500	10090	10090	10090	10090	100
590	20230802	093200	212119500	10090	10090	10090	10090	125
591	20230802	093100	210858250	10090	10090	10090	10090	2
592	20230802	093000	210838070	10090	10080	10090	10080	100
593	20230802	092900	209829580	10050	10060	10090	10050	460
594	20230802	092800	205202170	10060	10040	10060	10040	54
595	20230802	092700	204659010	10030	10040	10040	10030	147
596	20230802	092600	203183450	10040	10030	10040	10030	383
597	20230802	092500	199341130	10030	10040	10040	10030	490
598	20230802	092400	194425070	10030	10030	10030	10030	0
599	20230802	092300	194425070	10030	10030	10030	10030	158
600	20230802	092200	192840330	10030	10060	10060	10030	3776
601	20230802	092100	154948030	10060	10090	10090	10060	279
602	20230802	092000	152138600	10090	10090	10090	10090	1
603	20230802	091900	152128510	10070	10070	10070	10070	260
604	20230802	091800	149510310	10070	10090	10090	10070	1724
605	20230802	091700	132127610	10100	10080	10100	10080	259
606	20230802	091600	129515710	10080	10080	10080	10080	484
607	20230802	091500	124636990	10100	10140	10140	10100	1931
608	20230802	091400	105118670	10140	10140	10150	10140	282
609	20230802	091300	102258890	10140	10170	10180	10140	511
610	20230802	091200	97070560	10130	10100	10170	10100	98
611	20230802	091100	96075810	10130	10070	10130	10060	1421
612	20230802	091000	81698220	10060	10050	10060	10050	176
613	20230802	090900	79928820	10050	10050	10080	10040	2017
614	20230802	090800	59657320	10050	10060	10060	10040	772
615	20230802	090700	51901070	10040	10050	10050	10040	14
616	20230802	090600	51760500	10090	10040	10090	10030	313
617	20230802	090500	48617510	10040	10090	10100	10040	150
618	20230802	090400	47105450	10030	10030	10030	10030	462
619	20230802	090300	42471590	10030	10020	10060	10020	1202
620	20230802	090200	30391340	10020	10040	10050	10020	411
621	20230802	090100	26266120	10050	10110	10110	10050	221
622	20230802	090000	24040110	10110	10180	10200	10110	2353