KissMeData/344820/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	204400	419788700	40850	40850	40850	40850	481
3	20230811	204300	419788700	40850	40850	40850	40850	0
4	20230811	204200	419788700	40850	40850	40850	40850	0
5	20230811	204100	419788700	40850	40850	40850	40850	0
6	20230811	204000	419788700	40850	40850	40850	40850	0
7	20230811	203900	419788700	40850	40850	40850	40850	0
8	20230811	203800	419788700	40850	40850	40850	40850	0
9	20230811	203700	419788700	40850	40850	40850	40850	0
10	20230811	203600	419788700	40850	40850	40850	40850	0
11	20230811	203500	419788700	40850	40850	40850	40850	0
12	20230811	203400	419788700	40850	40850	40850	40850	0
13	20230811	203300	419788700	40850	40850	40850	40850	0
14	20230811	203200	419788700	40850	40850	40850	40850	0
15	20230811	203100	419788700	40850	40850	40850	40850	0
16	20230811	203000	419788700	40850	40850	40850	40850	0
17	20230811	202900	419788700	40850	40850	40850	40850	0
18	20230811	202800	419788700	40850	40850	40850	40850	0
19	20230811	202700	419788700	40850	40850	40850	40850	0
20	20230811	202600	419788700	40850	40850	40850	40850	0
21	20230811	202500	419788700	40850	40850	40850	40850	0
22	20230811	202400	419788700	40850	40850	40850	40850	0
23	20230811	202300	419788700	40850	40850	40850	40850	0
24	20230811	202200	419788700	40850	40850	40850	40850	0
25	20230811	202100	419788700	40850	40850	40850	40850	0
26	20230811	202000	419788700	40850	40850	40850	40850	0
27	20230811	201900	419788700	40850	40850	40850	40850	0
28	20230811	201800	419788700	40850	40850	40850	40850	0
29	20230811	201700	419788700	40850	40850	40850	40850	0
30	20230811	201600	419788700	40850	40850	40850	40850	0
31	20230811	201500	419788700	40850	40850	40850	40850	0
32	20230811	201400	419788700	40850	40850	40850	40850	481
33	20230811	201300	419788700	40850	40850	40850	40850	0
34	20230811	201200	419788700	40850	40850	40850	40850	0
35	20230811	201100	419788700	40850	40850	40850	40850	0
36	20230811	201000	419788700	40850	40850	40850	40850	0
37	20230811	200900	419788700	40850	40850	40850	40850	0
38	20230811	200800	419788700	40850	40850	40850	40850	0
39	20230811	200700	419788700	40850	40850	40850	40850	0
40	20230811	200600	419788700	40850	40850	40850	40850	0
41	20230811	200500	419788700	40850	40850	40850	40850	0
42	20230811	200400	419788700	40850	40850	40850	40850	0
43	20230811	200300	419788700	40850	40850	40850	40850	0
44	20230811	200200	419788700	40850	40850	40850	40850	0
45	20230811	200100	419788700	40850	40850	40850	40850	0
46	20230811	200000	419788700	40850	40850	40850	40850	0
47	20230811	195900	419788700	40850	40850	40850	40850	0
48	20230811	195800	419788700	40850	40850	40850	40850	0
49	20230811	195700	419788700	40850	40850	40850	40850	0
50	20230811	195600	419788700	40850	40850	40850	40850	0
51	20230811	195500	419788700	40850	40850	40850	40850	0
52	20230811	195400	419788700	40850	40850	40850	40850	0
53	20230811	195300	419788700	40850	40850	40850	40850	0
54	20230811	195200	419788700	40850	40850	40850	40850	0
55	20230811	195100	419788700	40850	40850	40850	40850	0
56	20230811	195000	419788700	40850	40850	40850	40850	0
57	20230811	194900	419788700	40850	40850	40850	40850	0
58	20230811	194800	419788700	40850	40850	40850	40850	0
59	20230811	194700	419788700	40850	40850	40850	40850	0
60	20230811	194600	419788700	40850	40850	40850	40850	0
61	20230811	194500	419788700	40850	40850	40850	40850	0
62	20230811	194400	419788700	40850	40850	40850	40850	481
63	20230811	194300	419788700	40850	40850	40850	40850	0
64	20230811	194200	419788700	40850	40850	40850	40850	0
65	20230811	194100	419788700	40850	40850	40850	40850	0
66	20230811	194000	419788700	40850	40850	40850	40850	0
67	20230811	193900	419788700	40850	40850	40850	40850	0
68	20230811	193800	419788700	40850	40850	40850	40850	0
69	20230811	193700	419788700	40850	40850	40850	40850	0
70	20230811	193600	419788700	40850	40850	40850	40850	0
71	20230811	193500	419788700	40850	40850	40850	40850	0
72	20230811	193400	419788700	40850	40850	40850	40850	0
73	20230811	193300	419788700	40850	40850	40850	40850	0
74	20230811	193200	419788700	40850	40850	40850	40850	0
75	20230811	193100	419788700	40850	40850	40850	40850	0
76	20230811	193000	419788700	40850	40850	40850	40850	0
77	20230811	192900	419788700	40850	40850	40850	40850	0
78	20230811	192800	419788700	40850	40850	40850	40850	0
79	20230811	192700	419788700	40850	40850	40850	40850	0
80	20230811	192600	419788700	40850	40850	40850	40850	0
81	20230811	192500	419788700	40850	40850	40850	40850	0
82	20230811	192400	419788700	40850	40850	40850	40850	0
83	20230811	192300	419788700	40850	40850	40850	40850	0
84	20230811	192200	419788700	40850	40850	40850	40850	0
85	20230811	192100	419788700	40850	40850	40850	40850	0
86	20230811	192000	419788700	40850	40850	40850	40850	0
87	20230811	191900	419788700	40850	40850	40850	40850	0
88	20230811	191800	419788700	40850	40850	40850	40850	0
89	20230811	191700	419788700	40850	40850	40850	40850	0
90	20230811	191600	419788700	40850	40850	40850	40850	0
91	20230811	191500	419788700	40850	40850	40850	40850	0
92	20230811	191400	419788700	40850	40850	40850	40850	481
93	20230811	191300	419788700	40850	40850	40850	40850	0
94	20230811	191200	419788700	40850	40850	40850	40850	0
95	20230811	191100	419788700	40850	40850	40850	40850	0
96	20230811	191000	419788700	40850	40850	40850	40850	0
97	20230811	190900	419788700	40850	40850	40850	40850	0
98	20230811	190800	419788700	40850	40850	40850	40850	0
99	20230811	190700	419788700	40850	40850	40850	40850	0
100	20230811	190600	419788700	40850	40850	40850	40850	0
101	20230811	190500	419788700	40850	40850	40850	40850	0
102	20230811	190400	419788700	40850	40850	40850	40850	0
103	20230811	190300	419788700	40850	40850	40850	40850	0
104	20230811	190200	419788700	40850	40850	40850	40850	0
105	20230811	190100	419788700	40850	40850	40850	40850	0
106	20230811	190000	419788700	40850	40850	40850	40850	0
107	20230811	185900	419788700	40850	40850	40850	40850	0
108	20230811	185800	419788700	40850	40850	40850	40850	0
109	20230811	185700	419788700	40850	40850	40850	40850	0
110	20230811	185600	419788700	40850	40850	40850	40850	0
111	20230811	185500	419788700	40850	40850	40850	40850	0
112	20230811	185400	419788700	40850	40850	40850	40850	0
113	20230811	185300	419788700	40850	40850	40850	40850	0
114	20230811	185200	419788700	40850	40850	40850	40850	0
115	20230811	185100	419788700	40850	40850	40850	40850	0
116	20230811	185000	419788700	40850	40850	40850	40850	0
117	20230811	184900	419788700	40850	40850	40850	40850	0
118	20230811	184800	419788700	40850	40850	40850	40850	0
119	20230811	184700	419788700	40850	40850	40850	40850	0
120	20230811	184600	419788700	40850	40850	40850	40850	0
121	20230811	184500	419788700	40850	40850	40850	40850	0
122	20230811	184400	419788700	40850	40850	40850	40850	481
123	20230811	184300	419788700	40850	40850	40850	40850	0
124	20230811	184200	419788700	40850	40850	40850	40850	0
125	20230811	184100	419788700	40850	40850	40850	40850	0
126	20230811	184000	419788700	40850	40850	40850	40850	0
127	20230811	183900	419788700	40850	40850	40850	40850	0
128	20230811	183800	419788700	40850	40850	40850	40850	0
129	20230811	183700	419788700	40850	40850	40850	40850	0
130	20230811	183600	419788700	40850	40850	40850	40850	0
131	20230811	183500	419788700	40850	40850	40850	40850	0
132	20230811	183400	419788700	40850	40850	40850	40850	0
133	20230811	183300	419788700	40850	40850	40850	40850	0
134	20230811	183200	419788700	40850	40850	40850	40850	0
135	20230811	183100	419788700	40850	40850	40850	40850	0
136	20230811	183000	419788700	40850	40850	40850	40850	0
137	20230811	182900	419788700	40850	40850	40850	40850	0
138	20230811	182800	419788700	40850	40850	40850	40850	0
139	20230811	182700	419788700	40850	40850	40850	40850	0
140	20230811	182600	419788700	40850	40850	40850	40850	0
141	20230811	182500	419788700	40850	40850	40850	40850	0
142	20230811	182400	419788700	40850	40850	40850	40850	0
143	20230811	182300	419788700	40850	40850	40850	40850	0
144	20230811	182200	419788700	40850	40850	40850	40850	0
145	20230811	182100	419788700	40850	40850	40850	40850	0
146	20230811	182000	419788700	40850	40850	40850	40850	0
147	20230811	181900	419788700	40850	40850	40850	40850	0
148	20230811	181800	419788700	40850	40850	40850	40850	0
149	20230811	181700	419788700	40850	40850	40850	40850	0
150	20230811	181600	419788700	40850	40850	40850	40850	0
151	20230811	181500	419788700	40850	40850	40850	40850	0
152	20230811	181400	419788700	40850	40850	40850	40850	481
153	20230811	181300	419788700	40850	40850	40850	40850	0
154	20230811	181200	419788700	40850	40850	40850	40850	0
155	20230811	181100	419788700	40850	40850	40850	40850	0
156	20230811	181000	419788700	40850	40850	40850	40850	0
157	20230811	180900	419788700	40850	40850	40850	40850	0
158	20230811	180800	419788700	40850	40850	40850	40850	0
159	20230811	180700	419788700	40850	40850	40850	40850	0
160	20230811	180600	419788700	40850	40850	40850	40850	0
161	20230811	180500	419788700	40850	40850	40850	40850	0
162	20230811	180400	419788700	40850	40850	40850	40850	0
163	20230811	180300	419788700	40850	40850	40850	40850	0
164	20230811	180200	419788700	40850	40850	40850	40850	0
165	20230811	180100	419788700	40850	40850	40850	40850	0
166	20230811	180000	419788700	40850	40850	40850	40850	0
167	20230811	175900	419788700	40850	40850	40850	40850	0
168	20230811	175800	419788700	40850	40850	40850	40850	0
169	20230811	175700	419788700	40850	40850	40850	40850	0
170	20230811	175600	419788700	40850	40850	40850	40850	0
171	20230811	175500	419788700	40850	40850	40850	40850	0
172	20230811	175400	419788700	40850	40850	40850	40850	0
173	20230811	175300	419788700	40850	40850	40850	40850	0
174	20230811	175200	419788700	40850	40850	40850	40850	0
175	20230811	175100	419788700	40850	40850	40850	40850	0
176	20230811	175000	419788700	40850	40850	40850	40850	0
177	20230811	174900	419788700	40850	40850	40850	40850	0
178	20230811	174800	419788700	40850	40850	40850	40850	0
179	20230811	174700	419788700	40850	40850	40850	40850	0
180	20230811	174600	419788700	40850	40850	40850	40850	0
181	20230811	174500	419788700	40850	40850	40850	40850	0
182	20230811	174400	419788700	40850	40850	40850	40850	481
183	20230811	174300	419788700	40850	40850	40850	40850	0
184	20230811	174200	419788700	40850	40850	40850	40850	0
185	20230811	174100	419788700	40850	40850	40850	40850	0
186	20230811	174000	419788700	40850	40850	40850	40850	0
187	20230811	173900	419788700	40850	40850	40850	40850	0
188	20230811	173800	419788700	40850	40850	40850	40850	0
189	20230811	173700	419788700	40850	40850	40850	40850	0
190	20230811	173600	419788700	40850	40850	40850	40850	0
191	20230811	173500	419788700	40850	40850	40850	40850	0
192	20230811	173400	419788700	40850	40850	40850	40850	0
193	20230811	173300	419788700	40850	40850	40850	40850	0
194	20230811	173200	419788700	40850	40850	40850	40850	0
195	20230811	173100	419788700	40850	40850	40850	40850	0
196	20230811	173000	419788700	40850	40850	40850	40850	0
197	20230811	172900	419788700	40850	40850	40850	40850	0
198	20230811	172800	419788700	40850	40850	40850	40850	0
199	20230811	172700	419788700	40850	40850	40850	40850	0
200	20230811	172600	419788700	40850	40850	40850	40850	0
201	20230811	172500	419788700	40850	40850	40850	40850	0
202	20230811	172400	419788700	40850	40850	40850	40850	0
203	20230811	172300	419788700	40850	40850	40850	40850	0
204	20230811	172200	419788700	40850	40850	40850	40850	0
205	20230811	172100	419788700	40850	40850	40850	40850	0
206	20230811	172000	419788700	40850	40850	40850	40850	0
207	20230811	171900	419788700	40850	40850	40850	40850	0
208	20230811	171800	419788700	40850	40850	40850	40850	0
209	20230811	171700	419788700	40850	40850	40850	40850	0
210	20230811	171600	419788700	40850	40850	40850	40850	0
211	20230811	171500	419788700	40850	40850	40850	40850	0
212	20230811	171400	419788700	40850	40850	40850	40850	481
213	20230811	171300	419788700	40850	40850	40850	40850	0
214	20230811	171200	419788700	40850	40850	40850	40850	0
215	20230811	171100	419788700	40850	40850	40850	40850	0
216	20230811	171000	419788700	40850	40850	40850	40850	0
217	20230811	170900	419788700	40850	40850	40850	40850	0
218	20230811	170800	419788700	40850	40850	40850	40850	0
219	20230811	170700	419788700	40850	40850	40850	40850	0
220	20230811	170600	419788700	40850	40850	40850	40850	0
221	20230811	170500	419788700	40850	40850	40850	40850	0
222	20230811	170400	419788700	40850	40850	40850	40850	0
223	20230811	170300	419788700	40850	40850	40850	40850	0
224	20230811	170200	419788700	40850	40850	40850	40850	0
225	20230811	170100	419788700	40850	40850	40850	40850	0
226	20230811	170000	419788700	40850	40850	40850	40850	0
227	20230811	165900	419788700	40850	40850	40850	40850	0
228	20230811	165800	419788700	40850	40850	40850	40850	0
229	20230811	165700	419788700	40850	40850	40850	40850	0
230	20230811	165600	419788700	40850	40850	40850	40850	0
231	20230811	165500	419788700	40850	40850	40850	40850	0
232	20230811	165400	419788700	40850	40850	40850	40850	0
233	20230811	165300	419788700	40850	40850	40850	40850	0
234	20230811	165200	419788700	40850	40850	40850	40850	0
235	20230811	165100	419788700	40850	40850	40850	40850	0
236	20230811	165000	419788700	40850	40850	40850	40850	0
237	20230811	164900	419788700	40850	40850	40850	40850	0
238	20230811	164800	419788700	40850	40850	40850	40850	0
239	20230811	164700	419788700	40850	40850	40850	40850	0
240	20230811	164600	419788700	40850	40850	40850	40850	0
241	20230811	164500	419788700	40850	40850	40850	40850	0
242	20230811	164400	419788700	40850	40850	40850	40850	481
243	20230811	164300	419788700	40850	40850	40850	40850	0
244	20230811	164200	419788700	40850	40850	40850	40850	0
245	20230811	164100	419788700	40850	40850	40850	40850	0
246	20230811	164000	419788700	40850	40850	40850	40850	0
247	20230811	163900	419788700	40850	40850	40850	40850	0
248	20230811	163800	419788700	40850	40850	40850	40850	0
249	20230811	163700	419788700	40850	40850	40850	40850	0
250	20230811	163600	419788700	40850	40850	40850	40850	0
251	20230811	163500	419788700	40850	40850	40850	40850	0
252	20230811	163400	419788700	40850	40850	40850	40850	0
253	20230811	163300	419788700	40850	40850	40850	40850	0
254	20230811	163200	419788700	40850	40850	40850	40850	0
255	20230811	163100	419788700	40850	40850	40850	40850	0
256	20230811	163000	419788700	40850	40850	40850	40850	0
257	20230811	162900	419788700	40850	40850	40850	40850	0
258	20230811	162800	419788700	40850	40850	40850	40850	0
259	20230811	162700	419788700	40850	40850	40850	40850	0
260	20230811	162600	419788700	40850	40850	40850	40850	0
261	20230811	162500	419788700	40850	40850	40850	40850	0
262	20230811	162400	419788700	40850	40850	40850	40850	0
263	20230811	162300	419788700	40850	40850	40850	40850	0
264	20230811	162200	419788700	40850	40850	40850	40850	0
265	20230811	162100	419788700	40850	40850	40850	40850	0
266	20230811	162000	419788700	40850	40850	40850	40850	0
267	20230811	161900	419788700	40850	40850	40850	40850	0
268	20230811	161800	419788700	40850	40850	40850	40850	0
269	20230811	161700	419788700	40850	40850	40850	40850	0
270	20230811	161600	419788700	40850	40850	40850	40850	0
271	20230811	161500	419788700	40850	40850	40850	40850	0
272	20230811	161400	419788700	40850	40850	40850	40850	481
273	20230811	161300	419788700	40850	40850	40850	40850	0
274	20230811	161200	419788700	40850	40850	40850	40850	0
275	20230811	161100	419788700	40850	40850	40850	40850	0
276	20230811	161000	419788700	40850	40850	40850	40850	0
277	20230811	160900	419788700	40850	40850	40850	40850	0
278	20230811	160800	419788700	40850	40850	40850	40850	0
279	20230811	160700	419788700	40850	40850	40850	40850	0
280	20230811	160600	419788700	40850	40850	40850	40850	0
281	20230811	160500	419788700	40850	40850	40850	40850	0
282	20230811	160400	419788700	40850	40850	40850	40850	0
283	20230811	160300	419788700	40850	40850	40850	40850	0
284	20230811	160200	419788700	40850	40850	40850	40850	0
285	20230811	160100	419788700	40850	40850	40850	40850	0
286	20230811	160000	419788700	40850	40850	40850	40850	0
287	20230811	155900	419788700	40850	40850	40850	40850	0
288	20230811	155800	419788700	40850	40850	40850	40850	0
289	20230811	155700	419788700	40850	40850	40850	40850	0
290	20230811	155600	419788700	40850	40850	40850	40850	0
291	20230811	155500	419788700	40850	40850	40850	40850	0
292	20230811	155400	419788700	40850	40850	40850	40850	0
293	20230811	155300	419788700	40850	40850	40850	40850	0
294	20230811	155200	419788700	40850	40850	40850	40850	0
295	20230811	155100	419788700	40850	40850	40850	40850	0
296	20230811	155000	419788700	40850	40850	40850	40850	0
297	20230811	154900	419788700	40850	40850	40850	40850	0
298	20230811	154800	419788700	40850	40850	40850	40850	0
299	20230811	154700	419788700	40850	40850	40850	40850	0
300	20230811	154600	419788700	40850	40850	40850	40850	0
301	20230811	154500	419788700	40850	40850	40850	40850	0
302	20230811	154400	419788700	40850	40850	40850	40850	481
303	20230811	154300	419788700	40850	40850	40850	40850	0
304	20230811	154200	419788700	40850	40850	40850	40850	0
305	20230811	154100	419788700	40850	40850	40850	40850	0
306	20230811	154000	419788700	40850	40850	40850	40850	0
307	20230811	153900	419788700	40850	40850	40850	40850	0
308	20230811	153800	419788700	40850	40850	40850	40850	0
309	20230811	153700	419788700	40850	40850	40850	40850	0
310	20230811	153600	419788700	40850	40850	40850	40850	0
311	20230811	153500	419788700	40850	40850	40850	40850	0
312	20230811	153400	419788700	40850	40850	40850	40850	0
313	20230811	153300	419788700	40850	40850	40850	40850	0
314	20230811	153200	419788700	40850	40850	40850	40850	0
315	20230811	153100	419788700	40850	40850	40850	40850	0
316	20230811	153000	419788700	40850	40850	40850	40850	481
317	20230811	152900	400139850	41000	41000	41000	41000	0
318	20230811	152800	400139850	41000	41000	41000	41000	0
319	20230811	152700	400139850	41000	41000	41000	41000	0
320	20230811	152600	400139850	41000	41000	41000	41000	0
321	20230811	152500	400139850	41000	41000	41000	41000	0
322	20230811	152400	400139850	41000	41000	41000	41000	0
323	20230811	152300	400139850	41000	41000	41000	41000	0
324	20230811	152200	400139850	41000	41000	41000	41000	0
325	20230811	152100	400139850	41000	41000	41000	41000	0
326	20230811	152000	400139850	41000	41000	41000	41000	0
327	20230811	151900	400139850	41000	40900	41000	40900	38
328	20230811	151800	398582550	40950	41000	41000	40950	22
329	20230811	151700	397681350	41000	40900	41000	40900	24
330	20230811	151600	396697900	41000	40900	41000	40900	50
331	20230811	151500	394650650	40900	40900	40950	40900	116
332	20230811	151400	389901100	40900	40900	40900	40900	5
333	20230811	151300	389696600	40900	40900	40950	40900	15
334	20230811	151200	389082700	40900	40850	40900	40850	7
335	20230811	151100	388796550	40850	40850	40850	40850	6
336	20230811	151000	388551450	40850	40850	40850	40850	9
337	20230811	150900	388183800	40850	40900	40900	40850	5
338	20230811	150800	387979400	40900	40850	40900	40850	8
339	20230811	150700	387652350	40850	40850	40850	40850	6
340	20230811	150600	387407250	40850	40850	40850	40850	5
341	20230811	150500	387203000	40900	40900	40900	40900	121
342	20230811	150400	382254100	40900	40900	40900	40900	6
343	20230811	150300	382008700	40900	40850	40950	40850	14
344	20230811	150200	381436050	40850	40850	40850	40850	8
345	20230811	150100	381109250	40900	40900	40900	40850	64
346	20230811	150000	378492300	40850	40850	40900	40850	19
347	20230811	145900	377715600	40850	40850	40900	40850	15
348	20230811	145800	377102350	40850	40900	40900	40850	8
349	20230811	145700	376775450	40900	40850	40900	40850	8
350	20230811	145600	376448600	40850	40850	40850	40850	8
351	20230811	145500	376121800	40850	40850	40900	40850	30
352	20230811	145400	374896050	40850	40850	40850	40850	23
353	20230811	145300	373956500	40850	40850	40850	40800	151
354	20230811	145200	367788300	40850	40850	40850	40850	7
355	20230811	145100	367502350	40900	40900	40900	40850	27
356	20230811	145000	366398150	40900	40900	40950	40900	17
357	20230811	144900	365702350	40900	40900	40900	40900	6
358	20230811	144800	365456950	40900	40900	40900	40900	5
359	20230811	144700	365252450	40900	40900	40900	40900	8
360	20230811	144600	364925250	40900	40850	40900	40850	76
361	20230811	144500	361816950	40850	40850	40900	40850	8
362	20230811	144400	361490100	40850	40850	40900	40850	20
363	20230811	144300	360673000	40850	40850	40900	40850	7
364	20230811	144200	360387000	40850	40850	40850	40850	8
365	20230811	144100	360060200	40900	40900	40900	40850	16
366	20230811	144000	359406150	40850	40900	40900	40850	8
367	20230811	143900	359079050	40900	40900	40900	40900	7
368	20230811	143800	358792750	40900	40900	40950	40900	39
369	20230811	143700	357197600	40900	40900	40950	40900	15
370	20230811	143600	356583700	40950	40900	40950	40900	7
371	20230811	143500	356297350	40900	40900	40950	40900	9
372	20230811	143400	355929200	40900	40900	40900	40900	15
373	20230811	143300	355315700	40900	40900	40950	40900	17
374	20230811	143200	354619950	40900	40900	40900	40900	6
375	20230811	143100	354374550	40900	40900	40900	40900	6
376	20230811	143000	354129150	40900	40900	40950	40900	20
377	20230811	142900	353310750	40900	40950	40950	40900	31
378	20230811	142800	352041350	40950	40950	41000	40950	11
379	20230811	142700	351590650	40950	40950	40950	40950	4
380	20230811	142600	351426850	40950	40950	40950	40950	3
381	20230811	142500	351304000	40950	40950	40950	40950	5
382	20230811	142400	351099250	40950	40950	41000	40950	10
383	20230811	142300	350689350	40950	41000	41000	40950	4
384	20230811	142200	350525400	40950	40950	40950	40950	7
385	20230811	142100	350238750	40950	41000	41000	40950	80
386	20230811	142000	346959350	41000	41050	41050	41000	74
387	20230811	141900	343925000	41000	41050	41050	41000	119
388	20230811	141800	339040950	41050	41050	41050	41050	103
389	20230811	141700	334812800	41050	41050	41050	41050	2
390	20230811	141600	334730700	41050	41050	41050	41050	1
391	20230811	141500	334689650	41050	41050	41100	41050	41
392	20230811	141400	333005350	41050	41100	41100	41050	69
393	20230811	141300	330172850	41050	41050	41100	41050	4
394	20230811	141200	330008600	41100	41050	41100	41050	3
395	20230811	141100	329885350	41100	41100	41150	41100	241
396	20230811	141000	319979900	41100	41150	41150	41100	4
397	20230811	140900	319815450	41150	41150	41150	41150	0
398	20230811	140800	319815450	41150	41150	41200	41150	296
399	20230811	140700	307634550	41200	41150	41200	41150	2
400	20230811	140600	307552200	41200	41150	41200	41150	32
401	20230811	140500	306234450	41150	41100	41150	41100	13
402	20230811	140400	305699600	41150	41150	41150	41150	78
403	20230811	140300	302489900	41150	41150	41150	41150	4
404	20230811	140200	302325300	41150	41200	41200	41150	32
405	20230811	140100	301008200	41150	41200	41200	41150	4
406	20230811	140000	300843550	41150	41200	41200	41150	19
407	20230811	135900	300061600	41150	41200	41200	41150	21
408	20230811	135800	299196450	41150	41200	41200	41150	25
409	20230811	135700	298166550	41200	41200	41200	41200	0
410	20230811	135600	298166550	41200	41200	41200	41150	114
411	20230811	135500	293469800	41150	41150	41150	41150	10
412	20230811	135400	293058300	41150	41200	41200	41150	4
413	20230811	135300	292893650	41200	41200	41200	41200	10
414	20230811	135200	292481650	41150	41150	41150	41150	10
415	20230811	135100	292070150	41200	41200	41200	41200	5
416	20230811	135000	291864150	41200	41200	41200	41200	5
417	20230811	134900	291658150	41200	41150	41200	41150	11
418	20230811	134800	291205000	41200	41200	41200	41200	5
419	20230811	134700	290999000	41200	41200	41200	41200	1
420	20230811	134600	290957800	41200	41200	41200	41150	3
421	20230811	134500	290834250	41150	41150	41150	41150	9
422	20230811	134400	290463900	41150	41150	41150	41150	0
423	20230811	134300	290463900	41150	41150	41150	41150	4
424	20230811	134200	290299300	41150	41150	41150	41150	1
425	20230811	134100	290258150	41100	41150	41150	41100	4
426	20230811	134000	290093600	41150	41150	41150	41150	8
427	20230811	133900	289764400	41150	41150	41150	41150	11
428	20230811	133800	289311750	41150	41200	41200	41150	12
429	20230811	133700	288817800	41200	41150	41200	41150	6
430	20230811	133600	288570850	41200	41150	41200	41150	59
431	20230811	133500	286142500	41200	41150	41200	41150	54
432	20230811	133400	283920200	41150	41150	41150	41150	1
433	20230811	133300	283879050	41200	41200	41200	41200	3
434	20230811	133200	283755450	41200	41200	41200	41200	40
435	20230811	133100	282107450	41200	41200	41250	41200	37
436	20230811	133000	280582550	41250	41250	41250	41200	160
437	20230811	132900	273982800	41300	41300	41300	41300	0
438	20230811	132800	273982800	41300	41300	41300	41300	3
439	20230811	132700	273858900	41300	41300	41300	41250	13
440	20230811	132600	273322050	41300	41300	41300	41300	11
441	20230811	132500	272867750	41300	41300	41300	41300	4
442	20230811	132400	272702550	41300	41300	41300	41300	4
443	20230811	132300	272537350	41300	41300	41300	41300	13
444	20230811	132200	272000450	41300	41300	41300	41300	0
445	20230811	132100	272000450	41300	41300	41300	41300	34
446	20230811	132000	270596250	41300	41300	41300	41300	8
447	20230811	131900	270265850	41250	41300	41300	41250	3
448	20230811	131800	270142000	41300	41300	41300	41300	10
449	20230811	131700	269729000	41300	41300	41300	41300	1
450	20230811	131600	269687700	41250	41250	41250	41250	15
451	20230811	131500	269068950	41250	41250	41250	41250	15
452	20230811	131400	268450200	41300	41300	41300	41300	0
453	20230811	131300	268450200	41300	41300	41300	41300	1
454	20230811	131200	268408900	41250	41250	41250	41250	24
455	20230811	131100	267418900	41250	41250	41250	41250	0
456	20230811	131000	267418900	41250	41250	41250	41250	141
457	20230811	130900	261602650	41250	41250	41250	41250	2
458	20230811	130800	261520150	41250	41250	41250	41250	4
459	20230811	130700	261355150	41250	41250	41250	41250	16
460	20230811	130600	260695150	41250	41250	41250	41250	4
461	20230811	130500	260530150	41200	41200	41250	41200	43
462	20230811	130400	258757950	41250	41250	41250	41250	0
463	20230811	130300	258757950	41250	41250	41250	41250	5
464	20230811	130200	258551700	41250	41250	41250	41250	1
465	20230811	130100	258510450	41250	41250	41250	41250	12
466	20230811	130000	258015450	41250	41250	41250	41250	23
467	20230811	125900	257066700	41200	41200	41200	41200	0
468	20230811	125800	257066700	41200	41200	41250	41200	6
469	20230811	125700	256819300	41250	41250	41250	41250	0
470	20230811	125600	256819300	41250	41250	41250	41250	5
471	20230811	125500	256613050	41250	41250	41250	41250	4
472	20230811	125400	256448050	41250	41250	41250	41250	168
473	20230811	125300	249518050	41250	41250	41250	41250	4
474	20230811	125200	249353050	41200	41200	41250	41200	10
475	20230811	125100	248940650	41200	41200	41200	41200	3
476	20230811	125000	248817050	41200	41250	41250	41200	5
477	20230811	124900	248610850	41250	41250	41250	41250	4
478	20230811	124800	248445850	41250	41250	41250	41250	14
479	20230811	124700	247868350	41250	41250	41250	41250	2
480	20230811	124600	247785850	41250	41250	41250	41250	1
481	20230811	124500	247744600	41250	41250	41250	41250	5
482	20230811	124400	247538350	41250	41250	41250	41250	2
483	20230811	124300	247455850	41250	41250	41250	41200	19
484	20230811	124200	246672150	41250	41250	41250	41250	5
485	20230811	124100	246465900	41250	41250	41250	41250	2
486	20230811	124000	246383400	41250	41250	41250	41250	7
487	20230811	123900	246094650	41250	41250	41250	41250	8
488	20230811	123800	245764650	41250	41250	41250	41250	3
489	20230811	123700	245640900	41200	41200	41200	41200	0
490	20230811	123600	245640900	41200	41200	41200	41200	1
491	20230811	123500	245599700	41250	41250	41250	41250	3
492	20230811	123400	245475950	41250	41250	41250	41250	10
493	20230811	123300	245063450	41250	41250	41250	41250	2
494	20230811	123200	244980950	41250	41200	41250	41200	30
495	20230811	123100	243743500	41250	41250	41250	41250	1
496	20230811	123000	243702250	41200	41250	41250	41200	17
497	20230811	122900	243001250	41250	41250	41250	41250	2
498	20230811	122800	242918750	41200	41250	41250	41200	52
499	20230811	122700	240773800	41250	41250	41250	41250	4
500	20230811	122600	240608800	41250	41200	41250	41200	9
501	20230811	122500	240237600	41200	41250	41250	41200	8
502	20230811	122400	239907850	41250	41250	41250	41250	0
503	20230811	122300	239907850	41250	41250	41250	41250	1
504	20230811	122200	239866600	41250	41250	41250	41250	31
505	20230811	122100	238587850	41250	41200	41250	41200	8
506	20230811	122000	238257900	41250	41250	41250	41250	5
507	20230811	121900	238051650	41200	41200	41200	41200	0
508	20230811	121800	238051650	41200	41200	41200	41200	29
509	20230811	121700	236856850	41200	41250	41250	41200	27
510	20230811	121600	235743750	41200	41200	41200	41200	1
511	20230811	121500	235702550	41250	41200	41250	41200	13
512	20230811	121400	235166800	41200	41200	41200	41200	2
513	20230811	121300	235084400	41250	41250	41250	41250	7
514	20230811	121200	234795650	41250	41250	41250	41250	4
515	20230811	121100	234630650	41250	41250	41250	41250	0
516	20230811	121000	234630650	41250	41250	41250	41250	6
517	20230811	120900	234383150	41300	41250	41300	41250	5
518	20230811	120800	234176850	41250	41300	41300	41250	12
519	20230811	120700	233681350	41300	41300	41300	41300	3
520	20230811	120600	233557450	41300	41250	41300	41250	114
521	20230811	120500	228854800	41250	41250	41250	41250	4
522	20230811	120400	228689800	41250	41250	41250	41250	21
523	20230811	120300	227823550	41250	41250	41250	41250	4
524	20230811	120200	227658550	41250	41250	41250	41250	4
525	20230811	120100	227493550	41250	41250	41250	41250	1
526	20230811	120000	227452300	41250	41250	41250	41250	6
527	20230811	115900	227204800	41250	41200	41250	41200	317
528	20230811	115800	214129000	41250	41250	41250	41250	0
529	20230811	115700	214129000	41250	41250	41250	41250	1
530	20230811	115600	214087750	41150	41150	41150	41150	6
531	20230811	115500	213840850	41200	41150	41200	41150	402
532	20230811	115400	197278500	41150	41150	41150	41150	0
533	20230811	115300	197278500	41150	41150	41150	41150	13
534	20230811	115200	196743550	41200	41150	41200	41150	2
535	20230811	115100	196661200	41150	41150	41200	41150	30
536	20230811	115000	195426250	41150	41200	41200	41150	48
537	20230811	114900	193450800	41200	41200	41200	41200	0
538	20230811	114800	193450800	41200	41200	41200	41200	24
539	20230811	114700	192462000	41200	41200	41200	41200	0
540	20230811	114600	192462000	41200	41150	41200	41150	7
541	20230811	114500	192173700	41150	41150	41150	41150	1
542	20230811	114400	192132550	41150	41150	41150	41150	1
543	20230811	114300	192091400	41150	41150	41150	41150	1
544	20230811	114200	192050250	41200	41200	41200	41200	7
545	20230811	114100	191761850	41200	41200	41200	41200	0
546	20230811	114000	191761850	41200	41200	41200	41200	0
547	20230811	113900	191761850	41200	41200	41200	41200	2
548	20230811	113800	191679450	41200	41200	41200	41200	9
549	20230811	113700	191308650	41150	41150	41150	41150	155
550	20230811	113600	184930400	41150	41200	41200	41150	13
551	20230811	113500	184395300	41200	41200	41200	41200	0
552	20230811	113400	184395300	41200	41200	41200	41200	1
553	20230811	113300	184354100	41200	41200	41200	41200	9
554	20230811	113200	183983300	41200	41150	41200	41150	11
555	20230811	113100	183530600	41200	41200	41200	41200	1
556	20230811	113000	183489400	41200	41200	41200	41150	3
557	20230811	112900	183365850	41200	41200	41200	41200	19
558	20230811	112800	182583050	41200	41200	41200	41150	12
559	20230811	112700	182089150	41200	41200	41200	41200	0
560	20230811	112600	182089150	41200	41200	41200	41200	2
561	20230811	112500	182006750	41200	41200	41200	41200	0
562	20230811	112400	182006750	41200	41200	41200	41200	11
563	20230811	112300	181553550	41200	41200	41200	41200	35
564	20230811	112200	180111550	41150	41150	41150	41150	3
565	20230811	112100	179988100	41200	41200	41200	41200	0
566	20230811	112000	179988100	41200	41200	41200	41200	7
567	20230811	111900	179699700	41150	41150	41150	41150	1
568	20230811	111800	179658550	41150	41150	41150	41150	10
569	20230811	111700	179247050	41150	41150	41150	41150	0
570	20230811	111600	179247050	41150	41150	41150	41150	2
571	20230811	111500	179164750	41150	41150	41150	41150	0
572	20230811	111400	179164750	41150	41150	41150	41150	171
573	20230811	111300	172128100	41150	41150	41150	41150	51
574	20230811	111200	170029450	41150	41150	41150	41150	12
575	20230811	111100	169535650	41150	41150	41150	41150	25
576	20230811	111000	168506900	41100	41100	41100	41100	0
577	20230811	110900	168506900	41100	41100	41100	41100	128
578	20230811	110800	163246100	41100	41100	41100	41050	20
579	20230811	110700	162424150	41100	41100	41100	41100	12
580	20230811	110600	161930950	41100	41100	41100	41100	5
581	20230811	110500	161725450	41100	41100	41100	41100	1
582	20230811	110400	161684350	41100	41100	41100	41100	1
583	20230811	110300	161643250	41100	41100	41100	41100	21
584	20230811	110200	160780150	41050	41050	41050	41050	0
585	20230811	110100	160780150	41050	41050	41050	41050	0
586	20230811	110000	160780150	41050	41100	41100	41050	22
587	20230811	105900	159876000	41100	41100	41100	41100	0
588	20230811	105800	159876000	41100	41100	41100	41100	14
589	20230811	105700	159300600	41100	41100	41100	41100	0
590	20230811	105600	159300600	41100	41100	41100	41100	5
591	20230811	105500	159095100	41100	41050	41100	41050	3
592	20230811	105400	158971850	41100	41100	41100	41100	8
593	20230811	105300	158643050	41050	41100	41100	41050	5
594	20230811	105200	158437600	41050	41050	41050	41050	10
595	20230811	105100	158027100	41100	41100	41100	41100	1
596	20230811	105000	157986000	41150	41100	41150	41100	54
597	20230811	104900	155766550	41100	41100	41150	41100	49
598	20230811	104800	153752200	41100	41100	41150	41100	33
599	20230811	104700	152395350	41100	41150	41150	41100	2
600	20230811	104600	152313100	41100	41150	41150	41100	2
601	20230811	104500	152230850	41150	41150	41150	41150	9
602	20230811	104400	151860500	41150	41150	41150	41150	1
603	20230811	104300	151819350	41150	41150	41150	41150	7
604	20230811	104200	151531300	41150	41150	41150	41150	12
605	20230811	104100	151037500	41150	41150	41150	41150	9
606	20230811	104000	150667150	41100	41100	41100	41100	0
607	20230811	103900	150667150	41100	41100	41100	41100	1
608	20230811	103800	150626050	41100	41100	41100	41100	0
609	20230811	103700	150626050	41100	41150	41150	41100	4
610	20230811	103600	150461500	41150	41150	41150	41150	7
611	20230811	103500	150173450	41150	41150	41150	41150	1
612	20230811	103400	150132300	41150	41150	41150	41150	18
613	20230811	103300	149391600	41150	41150	41150	41150	1
614	20230811	103200	149350450	41150	41150	41150	41150	8
615	20230811	103100	149021250	41100	41100	41100	41100	1
616	20230811	103000	148980150	41150	41150	41150	41150	16
617	20230811	102900	148321750	41200	41200	41200	41200	8
618	20230811	102800	147992150	41200	41200	41200	41150	8
619	20230811	102700	147662600	41150	41150	41150	41150	0
620	20230811	102600	147662600	41150	41150	41150	41150	0
621	20230811	102500	147662600	41150	41150	41200	41150	13
622	20230811	102400	147127550	41150	41200	41200	41150	100
623	20230811	102300	143012500	41200	41200	41200	41150	40
624	20230811	102200	141366000	41200	41200	41200	41150	13
625	20230811	102100	140830900	41200	41150	41200	41150	4
626	20230811	102000	140666150	41150	41150	41150	41150	28
627	20230811	101900	139513950	41200	41200	41200	41200	26
628	20230811	101800	138442750	41150	41150	41150	41150	366
629	20230811	101700	123381850	41100	41100	41100	41100	1
630	20230811	101600	123340750	41100	41100	41100	41100	31
631	20230811	101500	122066650	41050	41050	41050	41050	2
632	20230811	101400	121984550	41150	41100	41150	41100	44
633	20230811	101300	120175800	41100	41100	41100	41100	0
634	20230811	101200	120175800	41100	41100	41100	41100	1
635	20230811	101100	120134700	41150	41150	41150	41150	0
636	20230811	101000	120134700	41150	41150	41150	41150	1
637	20230811	100900	120093550	41100	41100	41100	41100	28
638	20230811	100800	118942750	41100	41100	41100	41100	22
639	20230811	100700	118038550	41150	41150	41150	41150	1
640	20230811	100600	117997400	41150	41150	41150	41150	2
641	20230811	100500	117915100	41150	41150	41150	41150	1
642	20230811	100400	117873950	41150	41150	41150	41150	25
643	20230811	100300	116845200	41150	41050	41150	41050	120
644	20230811	100200	111915650	41050	41000	41050	41000	12
645	20230811	100100	111423350	41000	41000	41000	41000	1
646	20230811	100000	111382350	41000	40950	41000	40900	346
647	20230811	095900	97217250	40900	40900	40900	40900	95
648	20230811	095800	93331750	40900	40900	40900	40900	2
649	20230811	095700	93249950	40850	40900	40900	40850	58
650	20230811	095600	90880550	40900	40900	40900	40900	4
651	20230811	095500	90716950	40900	40950	40950	40900	11
652	20230811	095400	90266550	40850	40900	40900	40850	74
653	20230811	095300	87242750	40950	40950	40950	40950	3
654	20230811	095200	87119900	40900	40900	40900	40900	1
655	20230811	095100	87079000	40900	40900	40900	40900	36
656	20230811	095000	85606600	40850	40900	40900	40850	6
657	20230811	094900	85361300	40900	40900	40900	40900	10
658	20230811	094800	84952300	40850	40800	40850	40800	124
659	20230811	094700	79889400	40850	40950	40950	40600	423
660	20230811	094600	62655700	40950	40950	40950	40950	3
661	20230811	094500	62532850	40950	40900	40950	40900	12
662	20230811	094400	62041900	40950	40950	40950	40950	25
663	20230811	094300	61018150	40950	40950	40950	40950	0
664	20230811	094200	61018150	40950	40950	40950	40950	35
665	20230811	094100	59584900	40950	40950	40950	40950	18
666	20230811	094000	58847800	41000	40950	41000	40950	4
667	20230811	093900	58683850	40950	40950	40950	40950	5
668	20230811	093800	58479100	41000	41000	41000	41000	173
669	20230811	093700	51386100	41050	41050	41050	41050	1
670	20230811	093600	51345050	41050	41050	41050	41050	4
671	20230811	093500	51180850	41050	41050	41050	41050	3
672	20230811	093400	51057700	41050	41050	41050	41050	63
673	20230811	093300	48471550	41050	41050	41050	41050	1
674	20230811	093200	48430500	41100	41100	41100	41050	169
675	20230811	093100	41484650	41100	41150	41150	41100	11
676	20230811	093000	41032300	41150	41150	41150	41150	10
677	20230811	092900	40620800	41150	41150	41150	41150	1
678	20230811	092800	40579650	41150	41150	41150	41150	2
679	20230811	092700	40497350	41100	41100	41100	41100	5
680	20230811	092600	40291850	41150	41150	41150	41100	7
681	20230811	092500	40003850	41150	41150	41150	41100	13
682	20230811	092400	39469000	41150	41100	41150	41100	107
683	20230811	092300	35071250	41150	41150	41150	41150	6
684	20230811	092200	34824350	41150	41100	41150	41100	313
685	20230811	092100	21959950	41100	41100	41100	41100	1
686	20230811	092000	21918850	41100	41100	41100	41100	2
687	20230811	091900	21836650	41100	41050	41100	41050	28
688	20230811	091800	20686600	41050	41050	41050	41000	8
689	20230811	091700	20358250	41050	41050	41050	41050	0
690	20230811	091600	20358250	41050	41050	41050	41050	1
691	20230811	091500	20317200	41050	40950	41050	40950	63
692	20230811	091400	17734200	40950	40950	40950	40950	7
693	20230811	091300	17447550	40900	40900	40900	40900	11
694	20230811	091200	16997650	40900	40900	40900	40900	2
695	20230811	091100	16915850	40900	40900	40900	40900	1
696	20230811	091000	16874950	40900	40900	40900	40900	5
697	20230811	090900	16670450	40900	40850	40900	40850	15
698	20230811	090800	16057000	40800	40950	41000	40800	103
699	20230811	090700	11849950	40950	41050	41050	40950	5
700	20230811	090600	11645100	41000	41000	41000	41000	3
701	20230811	090500	11522100	41000	41000	41000	41000	28
702	20230811	090400	10374100	41000	41050	41050	41000	5
703	20230811	090300	10169050	41000	41000	41200	41000	26
704	20230811	090200	9101150	41200	41200	41200	41200	3
705	20230811	090100	8977550	41200	41100	41200	41100	200
706	20230811	090000	741600	41200	41200	41200	41200	18