KissMeData/002800/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	183700	1590664975	4985	4985	4985	4985	2157
3	20230802	183600	1590664975	4985	4985	4985	4985	0
4	20230802	183500	1590664975	4985	4985	4985	4985	0
5	20230802	183400	1590664975	4985	4985	4985	4985	0
6	20230802	183300	1590664975	4985	4985	4985	4985	0
7	20230802	183200	1590664975	4985	4985	4985	4985	0
8	20230802	183100	1590664975	4985	4985	4985	4985	0
9	20230802	183000	1590664975	4985	4985	4985	4985	0
10	20230802	182900	1590664975	4985	4985	4985	4985	0
11	20230802	182800	1590664975	4985	4985	4985	4985	0
12	20230802	182700	1590664975	4985	4985	4985	4985	0
13	20230802	182600	1590664975	4985	4985	4985	4985	0
14	20230802	182500	1590664975	4985	4985	4985	4985	0
15	20230802	182400	1590664975	4985	4985	4985	4985	0
16	20230802	182300	1590664975	4985	4985	4985	4985	0
17	20230802	182200	1590664975	4985	4985	4985	4985	0
18	20230802	182100	1590664975	4985	4985	4985	4985	0
19	20230802	182000	1590664975	4985	4985	4985	4985	0
20	20230802	181900	1590664975	4985	4985	4985	4985	0
21	20230802	181800	1590664975	4985	4985	4985	4985	0
22	20230802	181700	1590664975	4985	4985	4985	4985	0
23	20230802	181600	1590664975	4985	4985	4985	4985	0
24	20230802	181500	1590664975	4985	4985	4985	4985	0
25	20230802	181400	1590664975	4985	4985	4985	4985	0
26	20230802	181300	1590664975	4985	4985	4985	4985	0
27	20230802	181200	1590664975	4985	4985	4985	4985	0
28	20230802	181100	1590664975	4985	4985	4985	4985	0
29	20230802	181000	1590664975	4985	4985	4985	4985	0
30	20230802	180900	1590664975	4985	4985	4985	4985	0
31	20230802	180800	1590664975	4985	4985	4985	4985	0
32	20230802	180700	1590664975	4985	4985	4985	4985	2157
33	20230802	180600	1590664975	4985	4985	4985	4985	0
34	20230802	180500	1590664975	4985	4985	4985	4985	0
35	20230802	180400	1590664975	4985	4985	4985	4985	0
36	20230802	180300	1590664975	4985	4985	4985	4985	0
37	20230802	180200	1590664975	4985	4985	4985	4985	0
38	20230802	180100	1590664975	4985	4985	4985	4985	0
39	20230802	180000	1590664975	4985	4985	4985	4985	0
40	20230802	175900	1590664975	4985	4985	4985	4985	0
41	20230802	175800	1590664975	4985	4985	4985	4985	0
42	20230802	175700	1590664975	4985	4985	4985	4985	0
43	20230802	175600	1590664975	4985	4985	4985	4985	0
44	20230802	175500	1590664975	4985	4985	4985	4985	0
45	20230802	175400	1590664975	4985	4985	4985	4985	0
46	20230802	175300	1590664975	4985	4985	4985	4985	0
47	20230802	175200	1590664975	4985	4985	4985	4985	0
48	20230802	175100	1590664975	4985	4985	4985	4985	0
49	20230802	175000	1590664975	4985	4985	4985	4985	0
50	20230802	174900	1590664975	4985	4985	4985	4985	0
51	20230802	174800	1590664975	4985	4985	4985	4985	0
52	20230802	174700	1590664975	4985	4985	4985	4985	0
53	20230802	174600	1590664975	4985	4985	4985	4985	0
54	20230802	174500	1590664975	4985	4985	4985	4985	0
55	20230802	174400	1590664975	4985	4985	4985	4985	0
56	20230802	174300	1590664975	4985	4985	4985	4985	0
57	20230802	174200	1590664975	4985	4985	4985	4985	0
58	20230802	174100	1590664975	4985	4985	4985	4985	0
59	20230802	174000	1590664975	4985	4985	4985	4985	0
60	20230802	173900	1590664975	4985	4985	4985	4985	0
61	20230802	173800	1590664975	4985	4985	4985	4985	0
62	20230802	173700	1590664975	4985	4985	4985	4985	2157
63	20230802	173600	1590664975	4985	4985	4985	4985	0
64	20230802	173500	1590664975	4985	4985	4985	4985	0
65	20230802	173400	1590664975	4985	4985	4985	4985	0
66	20230802	173300	1590664975	4985	4985	4985	4985	0
67	20230802	173200	1590664975	4985	4985	4985	4985	0
68	20230802	173100	1590664975	4985	4985	4985	4985	0
69	20230802	173000	1590664975	4985	4985	4985	4985	0
70	20230802	172900	1590664975	4985	4985	4985	4985	0
71	20230802	172800	1590664975	4985	4985	4985	4985	0
72	20230802	172700	1590664975	4985	4985	4985	4985	0
73	20230802	172600	1590664975	4985	4985	4985	4985	0
74	20230802	172500	1590664975	4985	4985	4985	4985	0
75	20230802	172400	1590664975	4985	4985	4985	4985	0
76	20230802	172300	1590664975	4985	4985	4985	4985	0
77	20230802	172200	1590664975	4985	4985	4985	4985	0
78	20230802	172100	1590664975	4985	4985	4985	4985	0
79	20230802	172000	1590664975	4985	4985	4985	4985	0
80	20230802	171900	1590664975	4985	4985	4985	4985	0
81	20230802	171800	1590664975	4985	4985	4985	4985	0
82	20230802	171700	1590664975	4985	4985	4985	4985	0
83	20230802	171600	1590664975	4985	4985	4985	4985	0
84	20230802	171500	1590664975	4985	4985	4985	4985	0
85	20230802	171400	1590664975	4985	4985	4985	4985	0
86	20230802	171300	1590664975	4985	4985	4985	4985	0
87	20230802	171200	1590664975	4985	4985	4985	4985	0
88	20230802	171100	1590664975	4985	4985	4985	4985	0
89	20230802	171000	1590664975	4985	4985	4985	4985	0
90	20230802	170900	1590664975	4985	4985	4985	4985	0
91	20230802	170800	1590664975	4985	4985	4985	4985	0
92	20230802	170700	1590664975	4985	4985	4985	4985	2157
93	20230802	170600	1590664975	4985	4985	4985	4985	0
94	20230802	170500	1590664975	4985	4985	4985	4985	0
95	20230802	170400	1590664975	4985	4985	4985	4985	0
96	20230802	170300	1590664975	4985	4985	4985	4985	0
97	20230802	170200	1590664975	4985	4985	4985	4985	0
98	20230802	170100	1590664975	4985	4985	4985	4985	0
99	20230802	170000	1590664975	4985	4985	4985	4985	0
100	20230802	165900	1590664975	4985	4985	4985	4985	0
101	20230802	165800	1590664975	4985	4985	4985	4985	0
102	20230802	165700	1590664975	4985	4985	4985	4985	0
103	20230802	165600	1590664975	4985	4985	4985	4985	0
104	20230802	165500	1590664975	4985	4985	4985	4985	0
105	20230802	165400	1590664975	4985	4985	4985	4985	0
106	20230802	165300	1590664975	4985	4985	4985	4985	0
107	20230802	165200	1590664975	4985	4985	4985	4985	0
108	20230802	165100	1590664975	4985	4985	4985	4985	0
109	20230802	165000	1590664975	4985	4985	4985	4985	0
110	20230802	164900	1590664975	4985	4985	4985	4985	0
111	20230802	164800	1590664975	4985	4985	4985	4985	0
112	20230802	164700	1590664975	4985	4985	4985	4985	0
113	20230802	164600	1590664975	4985	4985	4985	4985	0
114	20230802	164500	1590664975	4985	4985	4985	4985	0
115	20230802	164400	1590664975	4985	4985	4985	4985	0
116	20230802	164300	1590664975	4985	4985	4985	4985	0
117	20230802	164200	1590664975	4985	4985	4985	4985	0
118	20230802	164100	1590664975	4985	4985	4985	4985	0
119	20230802	164000	1590664975	4985	4985	4985	4985	0
120	20230802	163900	1590664975	4985	4985	4985	4985	0
121	20230802	163800	1590664975	4985	4985	4985	4985	0
122	20230802	163700	1590664975	4985	4985	4985	4985	2157
123	20230802	163600	1590664975	4985	4985	4985	4985	0
124	20230802	163500	1590664975	4985	4985	4985	4985	0
125	20230802	163400	1590664975	4985	4985	4985	4985	0
126	20230802	163300	1590664975	4985	4985	4985	4985	0
127	20230802	163200	1590664975	4985	4985	4985	4985	0
128	20230802	163100	1590664975	4985	4985	4985	4985	0
129	20230802	163000	1590664975	4985	4985	4985	4985	0
130	20230802	162900	1590664975	4985	4985	4985	4985	0
131	20230802	162800	1590664975	4985	4985	4985	4985	0
132	20230802	162700	1590664975	4985	4985	4985	4985	0
133	20230802	162600	1590664975	4985	4985	4985	4985	0
134	20230802	162500	1590664975	4985	4985	4985	4985	0
135	20230802	162400	1590664975	4985	4985	4985	4985	0
136	20230802	162300	1590664975	4985	4985	4985	4985	0
137	20230802	162200	1590664975	4985	4985	4985	4985	0
138	20230802	162100	1590664975	4985	4985	4985	4985	0
139	20230802	162000	1590664975	4985	4985	4985	4985	0
140	20230802	161900	1590664975	4985	4985	4985	4985	0
141	20230802	161800	1590664975	4985	4985	4985	4985	0
142	20230802	161700	1590664975	4985	4985	4985	4985	0
143	20230802	161600	1590664975	4985	4985	4985	4985	0
144	20230802	161500	1590664975	4985	4985	4985	4985	0
145	20230802	161400	1590664975	4985	4985	4985	4985	0
146	20230802	161300	1590664975	4985	4985	4985	4985	0
147	20230802	161200	1590664975	4985	4985	4985	4985	0
148	20230802	161100	1590664975	4985	4985	4985	4985	0
149	20230802	161000	1590664975	4985	4985	4985	4985	0
150	20230802	160900	1590664975	4985	4985	4985	4985	0
151	20230802	160800	1590664975	4985	4985	4985	4985	0
152	20230802	160700	1590664975	4985	4985	4985	4985	2157
153	20230802	160600	1590664975	4985	4985	4985	4985	0
154	20230802	160500	1590664975	4985	4985	4985	4985	0
155	20230802	160400	1590664975	4985	4985	4985	4985	0
156	20230802	160300	1590664975	4985	4985	4985	4985	0
157	20230802	160200	1590664975	4985	4985	4985	4985	0
158	20230802	160100	1590664975	4985	4985	4985	4985	0
159	20230802	160000	1590664975	4985	4985	4985	4985	0
160	20230802	155900	1590664975	4985	4985	4985	4985	0
161	20230802	155800	1590664975	4985	4985	4985	4985	0
162	20230802	155700	1590664975	4985	4985	4985	4985	0
163	20230802	155600	1590664975	4985	4985	4985	4985	0
164	20230802	155500	1590664975	4985	4985	4985	4985	0
165	20230802	155400	1590664975	4985	4985	4985	4985	0
166	20230802	155300	1590664975	4985	4985	4985	4985	0
167	20230802	155200	1590664975	4985	4985	4985	4985	0
168	20230802	155100	1590664975	4985	4985	4985	4985	0
169	20230802	155000	1590664975	4985	4985	4985	4985	0
170	20230802	154900	1590664975	4985	4985	4985	4985	0
171	20230802	154800	1590664975	4985	4985	4985	4985	0
172	20230802	154700	1590664975	4985	4985	4985	4985	0
173	20230802	154600	1590664975	4985	4985	4985	4985	0
174	20230802	154500	1590664975	4985	4985	4985	4985	0
175	20230802	154400	1590664975	4985	4985	4985	4985	0
176	20230802	154300	1590664975	4985	4985	4985	4985	0
177	20230802	154200	1590664975	4985	4985	4985	4985	0
178	20230802	154100	1590664975	4985	4985	4985	4985	0
179	20230802	154000	1590664975	4985	4985	4985	4985	0
180	20230802	153900	1590664975	4985	4985	4985	4985	0
181	20230802	153800	1590664975	4985	4985	4985	4985	0
182	20230802	153700	1590664975	4985	4985	4985	4985	2157
183	20230802	153600	1590664975	4985	4985	4985	4985	0
184	20230802	153500	1590664975	4985	4985	4985	4985	0
185	20230802	153400	1590664975	4985	4985	4985	4985	0
186	20230802	153300	1590664975	4985	4985	4985	4985	0
187	20230802	153200	1590664975	4985	4985	4985	4985	0
188	20230802	153100	1590664975	4985	4985	4985	4985	0
189	20230802	153000	1590664975	4985	4985	4985	4985	2157
190	20230802	152900	1579912330	4940	4940	4940	4940	0
191	20230802	152800	1579912330	4940	4940	4940	4940	0
192	20230802	152700	1579912330	4940	4940	4940	4940	0
193	20230802	152600	1579912330	4940	4940	4940	4940	0
194	20230802	152500	1579912330	4940	4940	4940	4940	0
195	20230802	152400	1579912330	4940	4940	4940	4940	0
196	20230802	152300	1579912330	4940	4940	4940	4940	0
197	20230802	152200	1579912330	4940	4940	4940	4940	0
198	20230802	152100	1579912330	4940	4940	4940	4940	0
199	20230802	152000	1579912330	4940	4940	4940	4940	0
200	20230802	151900	1579912330	4940	4910	4945	4910	131
201	20230802	151800	1579264960	4910	4915	4915	4905	471
202	20230802	151700	1576953755	4890	4895	4920	4890	1591
203	20230802	151600	1569163245	4895	4895	4895	4895	393
204	20230802	151500	1567239510	4890	4895	4900	4890	1015
205	20230802	151400	1562270680	4890	4900	4900	4890	1992
206	20230802	151300	1552517470	4900	4920	4920	4900	4853
207	20230802	151200	1528717740	4920	4920	4920	4920	31
208	20230802	151100	1528565220	4920	4920	4920	4915	154
209	20230802	151000	1527808240	4915	4915	4915	4915	239
210	20230802	150900	1526633555	4920	4925	4925	4920	561
211	20230802	150800	1523872680	4935	4925	4935	4925	56
212	20230802	150700	1523596850	4925	4930	4930	4925	793
213	20230802	150600	1519690705	4930	4930	4930	4930	1
214	20230802	150500	1519685775	4930	4935	4935	4930	867
215	20230802	150400	1515409410	4935	4930	4935	4930	503
216	20230802	150300	1512929510	4930	4930	4930	4930	16
217	20230802	150200	1512850630	4930	4940	4940	4930	440
218	20230802	150100	1510679320	4945	4945	4945	4945	3
219	20230802	150000	1510664485	4930	4920	4930	4920	1394
220	20230802	145900	1503793805	4915	4920	4920	4915	903
221	20230802	145800	1499353930	4925	4930	4930	4925	47
222	20230802	145700	1499122435	4925	4930	4930	4925	48
223	20230802	145600	1498886005	4950	4950	4950	4925	164
224	20230802	145500	1498077300	4925	4950	4950	4925	1104
225	20230802	145400	1492626980	4940	4965	4965	4940	557
226	20230802	145300	1489868855	4965	4965	4965	4965	35
227	20230802	145200	1489695080	4970	4970	4970	4970	20
228	20230802	145100	1489595680	4970	4970	4970	4970	6
229	20230802	145000	1489565860	4970	4970	4970	4970	0
230	20230802	144900	1489565860	4970	4985	4985	4970	33
231	20230802	144800	1489401565	4985	4985	4985	4985	0
232	20230802	144700	1489401565	4985	4995	4995	4985	135
233	20230802	144600	1488727430	4995	4995	4995	4995	5
234	20230802	144500	1488702455	4995	4995	4995	4990	16
235	20230802	144400	1488622540	4995	4995	4995	4995	0
236	20230802	144300	1488622540	4995	4995	5000	4995	3
237	20230802	144200	1488607550	5000	5000	5000	5000	2
238	20230802	144100	1488597550	5010	5020	5020	4990	1053
239	20230802	144000	1483340640	5020	4990	5020	4990	126
240	20230802	143900	1482708660	4990	5010	5020	4990	361
241	20230802	143800	1480903030	5020	5020	5020	5020	97
242	20230802	143700	1480416090	5010	5010	5030	5010	616
243	20230802	143600	1477325340	5020	5020	5020	5020	0
244	20230802	143500	1477325340	5020	5010	5020	4990	123
245	20230802	143400	1476711170	5020	5010	5020	5010	300
246	20230802	143300	1475207170	4965	5010	5020	4965	956
247	20230802	143200	1470428090	5000	5000	5010	5000	316
248	20230802	143100	1468846090	5000	4980	5000	4980	542
249	20230802	143000	1466137605	4970	4965	4970	4965	51
250	20230802	142900	1465884385	4965	4975	4975	4965	33
251	20230802	142800	1465720525	4980	4980	4980	4980	2
252	20230802	142700	1465710565	4980	4965	4980	4965	5
253	20230802	142600	1465685725	4965	4970	4970	4965	6
254	20230802	142500	1465655920	4990	4980	4990	4980	604
255	20230802	142400	1462642390	4980	4955	4985	4955	111
256	20230802	142300	1462089815	4955	4955	4955	4955	1592
257	20230802	142200	1454201455	4950	4950	4950	4950	79
258	20230802	142100	1453810405	4950	4955	4955	4950	81
259	20230802	142000	1453409450	4955	4955	4955	4955	25
260	20230802	141900	1453285575	4955	4950	4955	4950	255
261	20230802	141800	1452022315	4955	4950	4955	4950	101
262	20230802	141700	1451521885	4955	4955	4955	4955	0
263	20230802	141600	1451521885	4955	4955	4955	4955	4
264	20230802	141500	1451502065	4955	4945	4955	4945	401
265	20230802	141400	1449518290	4945	4945	4945	4945	0
266	20230802	141300	1449518290	4945	4945	4945	4945	0
267	20230802	141200	1449518290	4945	4935	4945	4935	53
268	20230802	141100	1449256275	4945	4945	4945	4945	1
269	20230802	141000	1449251330	4925	4940	4945	4925	231
270	20230802	140900	1448111615	4945	4935	4945	4925	1535
271	20230802	140800	1440525185	4925	4925	4925	4925	1
272	20230802	140700	1440520260	4935	4930	4935	4925	22
273	20230802	140600	1440411890	4925	4925	4925	4925	75
274	20230802	140500	1440042515	4935	4935	4935	4935	0
275	20230802	140400	1440042515	4935	4935	4935	4935	5
276	20230802	140300	1440017840	4935	4935	4935	4935	0
277	20230802	140200	1440017840	4935	4935	4935	4935	1
278	20230802	140100	1440012905	4925	4925	4925	4925	1
279	20230802	140000	1440007980	4935	4935	4935	4935	1
280	20230802	135900	1440003045	4915	4920	4920	4915	33
281	20230802	135800	1439840790	4920	4920	4920	4920	0
282	20230802	135700	1439840790	4920	4920	4920	4920	5
283	20230802	135600	1439816190	4925	4935	4935	4925	167
284	20230802	135500	1438993005	4925	4925	4925	4925	15
285	20230802	135400	1438919130	4925	4920	4925	4920	60
286	20230802	135300	1438623635	4920	4920	4925	4915	28
287	20230802	135200	1438485855	4920	4920	4925	4920	12
288	20230802	135100	1438426805	4920	4935	4935	4920	1089
289	20230802	135000	1433065785	4935	4935	4935	4935	3
290	20230802	134900	1433050980	4935	4935	4945	4930	953
291	20230802	134800	1428342490	4935	4930	4945	4930	1233
292	20230802	134700	1422252550	4930	4930	4930	4930	30
293	20230802	134600	1422104650	4935	4930	4935	4925	47
294	20230802	134500	1421873000	4935	4930	4935	4930	2
295	20230802	134400	1421863135	4935	4930	4935	4930	18
296	20230802	134300	1421774345	4930	4925	4930	4925	33
297	20230802	134200	1421611675	4925	4925	4925	4925	115
298	20230802	134100	1421045300	4925	4925	4925	4925	1
299	20230802	134000	1421040375	4925	4925	4925	4925	7
300	20230802	133900	1421005900	4925	4925	4925	4925	41
301	20230802	133800	1420803975	4925	4925	4930	4925	150
302	20230802	133700	1420065175	4930	4925	4930	4925	36
303	20230802	133600	1419887825	4925	4920	4925	4915	221
304	20230802	133500	1418799660	4920	4925	4925	4920	462
305	20230802	133400	1416524335	4925	4925	4925	4925	4
306	20230802	133300	1416504635	4920	4920	4920	4920	8
307	20230802	133200	1416465275	4915	4915	4915	4915	0
308	20230802	133100	1416465275	4915	4915	4915	4915	221
309	20230802	133000	1415379060	4915	4910	4915	4905	310
310	20230802	132900	1413858220	4915	4910	4915	4910	53
311	20230802	132800	1413597940	4915	4915	4915	4915	10
312	20230802	132700	1413548790	4910	4910	4910	4910	1
313	20230802	132600	1413543880	4910	4910	4915	4910	41
314	20230802	132500	1413342565	4910	4910	4910	4910	28
315	20230802	132400	1413205085	4910	4920	4920	4905	1078
316	20230802	132300	1407913340	4920	4925	4925	4920	181
317	20230802	132200	1407022510	4920	4920	4930	4920	17
318	20230802	132100	1406938785	4920	4925	4925	4920	15
319	20230802	132000	1406864940	4925	4925	4925	4925	6
320	20230802	131900	1406835390	4920	4925	4925	4920	158
321	20230802	131800	1406057960	4935	4935	4935	4935	20
322	20230802	131700	1405959260	4925	4920	4925	4920	13
323	20230802	131600	1405895240	4920	4920	4920	4920	10
324	20230802	131500	1405846040	4920	4920	4920	4920	1
325	20230802	131400	1405841120	4920	4920	4920	4920	27
326	20230802	131300	1405708280	4920	4920	4920	4920	91
327	20230802	131200	1405260560	4920	4920	4920	4920	0
328	20230802	131100	1405260560	4920	4915	4920	4915	83
329	20230802	131000	1404852605	4915	4915	4915	4915	0
330	20230802	130900	1404852605	4915	4925	4925	4915	134
331	20230802	130800	1404192985	4915	4915	4915	4915	210
332	20230802	130700	1403160835	4915	4915	4915	4915	0
333	20230802	130600	1403160835	4915	4915	4915	4915	2
334	20230802	130500	1403151005	4915	4915	4915	4910	36
335	20230802	130400	1402974135	4920	4920	4920	4920	0
336	20230802	130300	1402974135	4920	4920	4920	4920	65
337	20230802	130200	1402654335	4920	4920	4920	4920	0
338	20230802	130100	1402654335	4920	4920	4920	4920	0
339	20230802	130000	1402654335	4920	4920	4920	4920	0
340	20230802	125900	1402654335	4920	4920	4920	4920	250
341	20230802	125800	1401424335	4925	4925	4925	4925	0
342	20230802	125700	1401424335	4925	4925	4925	4925	42
343	20230802	125600	1401217485	4925	4930	4930	4925	361
344	20230802	125500	1399439350	4930	4930	4930	4930	0
345	20230802	125400	1399439350	4930	4930	4930	4930	12
346	20230802	125300	1399380190	4925	4930	4930	4925	54
347	20230802	125200	1399114180	4925	4925	4925	4925	0
348	20230802	125100	1399114180	4925	4925	4925	4925	329
349	20230802	125000	1397493855	4925	4905	4925	4905	2
350	20230802	124900	1397484025	4900	4900	4900	4900	33
351	20230802	124800	1397322325	4905	4905	4905	4905	0
352	20230802	124700	1397322325	4905	4910	4910	4905	601
353	20230802	124600	1394374415	4905	4920	4920	4905	535
354	20230802	124500	1391749860	4925	4925	4925	4925	1
355	20230802	124400	1391744935	4915	4935	4935	4915	413
356	20230802	124300	1389714320	4935	4935	4935	4935	18
357	20230802	124200	1389625490	4935	4935	4935	4935	12
358	20230802	124100	1389566270	4935	4920	4935	4920	3
359	20230802	124000	1389551495	4935	4935	4935	4935	18
360	20230802	123900	1389462665	4935	4910	4935	4900	133
361	20230802	123800	1388807395	4935	4935	4935	4935	1
362	20230802	123700	1388802460	4905	4905	4905	4905	0
363	20230802	123600	1388802460	4905	4900	4905	4900	158
364	20230802	123500	1388028255	4905	4910	4910	4905	874
365	20230802	123400	1383740045	4910	4925	4925	4910	173
366	20230802	123300	1382889695	4935	4935	4935	4935	0
367	20230802	123200	1382889695	4935	4935	4935	4935	0
368	20230802	123100	1382889695	4935	4940	4940	4935	139
369	20230802	123000	1382203620	4940	4935	4945	4935	101
370	20230802	122900	1381704525	4935	4935	4935	4935	529
371	20230802	122800	1379093910	4935	4925	4935	4925	459
372	20230802	122700	1376831055	4915	4915	4925	4915	1300
373	20230802	122600	1370439350	4905	4915	4915	4905	248
374	20230802	122500	1369220880	4900	4895	4915	4895	207
375	20230802	122400	1368207520	4895	4895	4900	4895	118
376	20230802	122300	1367629900	4890	4895	4895	4890	217
377	20230802	122200	1366568695	4890	4890	4890	4890	0
378	20230802	122100	1366568695	4890	4895	4895	4890	235
379	20230802	122000	1365419160	4895	4895	4895	4895	297
380	20230802	121900	1363965345	4900	4920	4920	4900	1546
381	20230802	121800	1356380860	4925	4925	4925	4925	1
382	20230802	121700	1356375935	4925	4910	4925	4910	797
383	20230802	121600	1352453855	4920	4905	4920	4905	101
384	20230802	121500	1351956950	4900	4890	4900	4890	794
385	20230802	121400	1348070510	4890	4890	4890	4890	131
386	20230802	121300	1347429920	4885	4890	4890	4885	2
387	20230802	121200	1347420145	4890	4895	4900	4890	1718
388	20230802	121100	1339011705	4895	4940	4940	4890	24436
389	20230802	121000	1218951755	4940	4940	4940	4940	0
390	20230802	120900	1218951755	4940	4940	4940	4940	33
391	20230802	120800	1218788735	4945	4945	4945	4945	1
392	20230802	120700	1218783790	4945	4945	4945	4945	4
393	20230802	120600	1218764010	4945	4935	4945	4935	110
394	20230802	120500	1218220775	4935	4940	4940	4935	531
395	20230802	120400	1215599890	4935	4940	4940	4935	36
396	20230802	120300	1215422180	4940	4940	4940	4940	60
397	20230802	120200	1215125780	4940	4940	4940	4940	6
398	20230802	120100	1215096140	4940	4940	4940	4940	6
399	20230802	120000	1215066500	4940	4940	4940	4940	825
400	20230802	115900	1210991000	4945	4940	4945	4940	382
401	20230802	115800	1209103420	4940	4945	4945	4940	119
402	20230802	115700	1208515455	4945	4940	4945	4940	5
403	20230802	115600	1208490745	4945	4945	4945	4945	0
404	20230802	115500	1208490745	4945	4940	4945	4940	22
405	20230802	115400	1208381965	4945	4945	4945	4945	10
406	20230802	115300	1208332515	4945	4945	4945	4945	0
407	20230802	115200	1208332515	4945	4940	4945	4940	2
408	20230802	115100	1208322630	4940	4940	4940	4940	0
409	20230802	115000	1208322630	4940	4940	4945	4935	1495
410	20230802	114900	1200937380	4940	4940	4940	4940	563
411	20230802	114800	1198156160	4940	4940	4940	4940	516
412	20230802	114700	1195607120	4940	4945	4945	4940	209
413	20230802	114600	1194573635	4945	4945	4950	4945	2199
414	20230802	114500	1183698950	4945	4945	4945	4945	24
415	20230802	114400	1183580270	4945	4950	4950	4945	579
416	20230802	114300	1180717110	4945	4945	4945	4945	97
417	20230802	114200	1180237445	4945	4945	4950	4945	1834
418	20230802	114100	1171168310	4945	4945	4945	4945	162
419	20230802	114000	1170367220	4950	4945	4950	4945	16
420	20230802	113900	1170288040	4945	4950	4950	4945	107
421	20230802	113800	1169758425	4945	4945	4945	4945	1
422	20230802	113700	1169753480	4950	4945	4950	4945	3
423	20230802	113600	1169738635	4945	4945	4945	4945	6
424	20230802	113500	1169708965	4950	4950	4950	4950	29
425	20230802	113400	1169565415	4950	4950	4950	4945	137
426	20230802	113300	1168887280	4955	4955	4955	4955	36
427	20230802	113200	1168708900	4955	4955	4955	4955	89
428	20230802	113100	1168267905	4955	4950	4955	4950	2
429	20230802	113000	1168258000	4950	4950	4950	4950	642
430	20230802	112900	1165080100	4950	4955	4955	4950	83
431	20230802	112800	1164669245	4955	4960	4960	4955	20
432	20230802	112700	1164570110	4960	4960	4960	4960	4
433	20230802	112600	1164550270	4965	4960	4965	4960	103
434	20230802	112500	1164039375	4960	4965	4965	4960	10
435	20230802	112400	1163989740	4965	4955	4965	4955	50
436	20230802	112300	1163741830	4955	4950	4955	4950	308
437	20230802	112200	1162217190	4950	4950	4950	4950	638
438	20230802	112100	1159059090	4950	4950	4950	4950	56
439	20230802	112000	1158781890	4955	4965	4965	4955	307
440	20230802	111900	1157260350	4955	4965	4965	4955	34
441	20230802	111800	1157091870	4980	4965	4980	4965	100
442	20230802	111700	1156593960	4955	4955	4955	4955	0
443	20230802	111600	1156593960	4955	4955	4960	4955	24
444	20230802	111500	1156475030	4955	4960	4960	4955	315
445	20230802	111400	1154914105	4970	4970	4970	4970	261
446	20230802	111300	1153616935	4970	4970	4970	4970	30
447	20230802	111200	1153467835	4970	4980	4980	4970	351
448	20230802	111100	1151721855	4985	4980	4985	4970	60
449	20230802	111000	1151423190	4980	4980	4980	4980	0
450	20230802	110900	1151423190	4980	4980	4980	4980	445
451	20230802	110800	1149207090	4980	4980	4980	4980	4191
452	20230802	110700	1128335910	4950	4955	4955	4950	491
453	20230802	110600	1125903115	4950	4955	4955	4950	1311
454	20230802	110500	1119410875	4955	4955	4955	4955	0
455	20230802	110400	1119410875	4955	4955	4955	4955	24
456	20230802	110300	1119291955	4955	4975	4975	4955	1741
457	20230802	110200	1110660540	4975	4975	4975	4975	37
458	20230802	110100	1110476465	4975	4970	4980	4970	228
459	20230802	110000	1109341280	4980	4970	4980	4970	502
460	20230802	105900	1106842330	4965	4975	4975	4965	70
461	20230802	105800	1106494310	4975	4980	4980	4975	222
462	20230802	105700	1105388780	4980	4980	4980	4980	213
463	20230802	105600	1104328040	4980	4990	4990	4980	111
464	20230802	105500	1103774260	4990	4985	4990	4985	50
465	20230802	105400	1103524785	4990	4985	4990	4985	141
466	20230802	105300	1102821245	4990	4990	4990	4990	0
467	20230802	105200	1102821245	4990	4990	4990	4990	28
468	20230802	105100	1102681525	4995	4990	4995	4990	41
469	20230802	105000	1102476760	4975	4975	4975	4975	9
470	20230802	104900	1102431985	4965	4975	4975	4965	64
471	20230802	104800	1102113840	4975	4960	4975	4955	576
472	20230802	104700	1099259220	4960	4980	4980	4955	3057
473	20230802	104600	1084081285	4985	4985	4985	4980	1052
474	20230802	104500	1078839640	4985	4985	4985	4985	66
475	20230802	104400	1078510630	4985	4985	4985	4985	1
476	20230802	104300	1078505645	4985	4990	4990	4985	1320
477	20230802	104200	1071924220	4990	4990	4990	4990	841
478	20230802	104100	1067727630	4990	4990	4990	4990	6
479	20230802	104000	1067697690	4990	5000	5000	4990	118
480	20230802	103900	1067108480	5000	5000	5000	5000	84
481	20230802	103800	1066688480	5000	5000	5000	5000	0
482	20230802	103700	1066688480	5000	5000	5010	5000	182
483	20230802	103600	1065778430	5000	5000	5000	5000	44
484	20230802	103500	1065558430	5000	5000	5000	5000	10
485	20230802	103400	1065508430	4995	4995	4995	4995	0
486	20230802	103300	1065508430	4995	5010	5010	4995	102
487	20230802	103200	1064998925	5010	4995	5010	4995	3
488	20230802	103100	1064983910	4995	4990	5000	4990	241
489	20230802	103000	1063781305	4990	4990	4990	4990	105
490	20230802	102900	1063257355	4990	4995	4995	4990	233
491	20230802	102800	1062093970	4995	4995	4995	4995	61
492	20230802	102700	1061789275	4995	4995	4995	4995	913
493	20230802	102600	1057228840	4995	5000	5000	4995	1033
494	20230802	102500	1052064140	5000	5000	5000	5000	83
495	20230802	102400	1051649140	5010	5010	5010	5010	3
496	20230802	102300	1051634110	5010	5020	5020	5010	86
497	20230802	102200	1051202680	5010	5010	5010	5010	2
498	20230802	102100	1051192660	5000	5000	5000	5000	0
499	20230802	102000	1051192660	5000	5000	5000	5000	2
500	20230802	101900	1051182660	4995	4995	4995	4995	34
501	20230802	101800	1051012830	4995	5030	5030	4995	2755
502	20230802	101700	1037220695	5020	5010	5030	5010	465
503	20230802	101600	1034885955	5000	5000	5000	4995	399
504	20230802	101500	1032892295	5000	5010	5010	5000	11
505	20230802	101400	1032837225	5010	5010	5010	5010	16
506	20230802	101300	1032757065	5000	4995	5000	4990	40
507	20230802	101200	1032557355	4990	5000	5000	4990	2594
508	20230802	101100	1019587825	4995	4995	5000	4995	940
509	20230802	101000	1014890025	5000	4995	5000	4995	311
510	20230802	100900	1013336550	5000	5000	5000	4995	1138
511	20230802	100800	1007646720	5000	5000	5000	5000	74
512	20230802	100700	1007276720	5000	4995	5000	4995	204
513	20230802	100600	1006257735	4995	4985	4995	4985	24
514	20230802	100500	1006137985	4985	5000	5000	4985	1121
515	20230802	100400	1000543045	5000	4995	5000	4995	351
516	20230802	100300	998788865	4995	4980	4995	4975	1550
517	20230802	100200	991063390	4985	4975	4985	4975	533
518	20230802	100100	988409050	4980	4960	4980	4955	79
519	20230802	100000	988017155	4975	4955	4975	4955	503
520	20230802	095900	985524770	4955	4955	4955	4945	495
521	20230802	095800	983076255	4965	4940	4965	4935	108
522	20230802	095700	982542425	4940	4955	4955	4935	2809
523	20230802	095600	968658780	4955	4960	4965	4955	842
524	20230802	095500	964483225	4965	4965	4965	4960	340
525	20230802	095400	962795805	4965	4970	4975	4965	508
526	20230802	095300	960271675	4975	4965	4980	4960	123
527	20230802	095200	959661345	4965	4980	4980	4965	381
528	20230802	095100	957767345	4980	4970	4980	4965	623
529	20230802	095000	954671355	4970	4975	4975	4970	304
530	20230802	094900	953159145	4980	4975	4980	4975	2018
531	20230802	094800	943119405	4980	4975	4980	4975	47
532	20230802	094700	942885570	4950	4960	4985	4950	647
533	20230802	094600	939679170	4960	4935	4960	4935	949
534	20230802	094500	934981260	4930	4940	4960	4930	4116
535	20230802	094400	914648605	4940	4940	4940	4935	754
536	20230802	094300	910925630	4940	4935	4940	4930	3112
537	20230802	094200	895575865	4935	4940	4940	4930	5305
538	20230802	094100	869410130	4940	4965	4965	4940	3580
539	20230802	094000	851681325	4960	4985	4985	4960	2336
540	20230802	093900	840067680	4985	4990	4990	4975	2127
541	20230802	093800	829477125	4985	5010	5020	4985	3713
542	20230802	093700	810912655	4995	4990	5010	4980	1521
543	20230802	093600	803329600	4980	5010	5020	4980	6954
544	20230802	093500	768663505	5020	5050	5060	5020	2248
545	20230802	093400	757320695	5050	5070	5070	5050	4788
546	20230802	093300	733049615	5080	5080	5080	5070	903
547	20230802	093200	728471275	5070	5070	5080	5070	1080
548	20230802	093100	722995665	5070	5070	5070	5070	1
549	20230802	093000	722990595	5070	5030	5100	5030	2127
550	20230802	092900	712239175	5020	5000	5030	5000	1403
551	20230802	092800	705190805	5000	5000	5010	5000	1952
552	20230802	092700	695424855	5000	5030	5030	5000	15488
553	20230802	092600	617923205	5030	5070	5070	5030	2196
554	20230802	092500	606853525	5070	5060	5070	5050	777
555	20230802	092400	602919025	5060	5080	5080	5050	351
556	20230802	092300	601140125	5090	5100	5100	5080	443
557	20230802	092200	598881265	5100	5070	5100	5050	1690
558	20230802	092100	590307985	5070	5070	5080	5060	1434
559	20230802	092000	583040245	5070	5080	5090	5070	933
560	20230802	091900	578302465	5090	5130	5130	5090	5172
561	20230802	091800	551924695	5130	5140	5170	5130	1804
562	20230802	091700	542636935	5170	5190	5200	5140	9624
563	20230802	091600	492885815	5180	5160	5190	5160	1859
564	20230802	091500	483250005	5170	5150	5180	5140	1650
565	20230802	091400	474741175	5160	5130	5160	5120	1671
566	20230802	091300	466144985	5120	5090	5130	5070	2093
567	20230802	091200	455464895	5070	5060	5120	5060	1977
568	20230802	091100	445392945	5070	5020	5070	5000	1698
569	20230802	091000	436816485	5020	5050	5050	4990	5652
570	20230802	090900	408479305	5050	4975	5050	4975	6889
571	20230802	090800	373961685	4980	4965	4980	4925	10281
572	20230802	090700	323161765	4960	5020	5020	4960	8196
573	20230802	090600	282159990	5020	5070	5080	5010	5364
574	20230802	090500	255130450	5080	5090	5090	5050	6497
575	20230802	090400	222130770	5100	5120	5130	5090	7487
576	20230802	090300	183940840	5120	5150	5150	5120	5980
577	20230802	090200	153284040	5140	5260	5260	5140	9179
578	20230802	090100	105692210	5270	5270	5290	5260	8696
579	20230802	090000	59824130	5270	5200	5270	5200	11442