KissMeData/344820/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	204200	631614750	41650	41650	41650	41650	271
3	20230804	204100	631614750	41650	41650	41650	41650	0
4	20230804	204000	631614750	41650	41650	41650	41650	0
5	20230804	203900	631614750	41650	41650	41650	41650	0
6	20230804	203800	631614750	41650	41650	41650	41650	0
7	20230804	203700	631614750	41650	41650	41650	41650	0
8	20230804	203600	631614750	41650	41650	41650	41650	0
9	20230804	203500	631614750	41650	41650	41650	41650	0
10	20230804	203400	631614750	41650	41650	41650	41650	0
11	20230804	203300	631614750	41650	41650	41650	41650	0
12	20230804	203200	631614750	41650	41650	41650	41650	0
13	20230804	203100	631614750	41650	41650	41650	41650	0
14	20230804	203000	631614750	41650	41650	41650	41650	0
15	20230804	202900	631614750	41650	41650	41650	41650	0
16	20230804	202800	631614750	41650	41650	41650	41650	0
17	20230804	202700	631614750	41650	41650	41650	41650	0
18	20230804	202600	631614750	41650	41650	41650	41650	0
19	20230804	202500	631614750	41650	41650	41650	41650	0
20	20230804	202400	631614750	41650	41650	41650	41650	0
21	20230804	202300	631614750	41650	41650	41650	41650	0
22	20230804	202200	631614750	41650	41650	41650	41650	0
23	20230804	202100	631614750	41650	41650	41650	41650	0
24	20230804	202000	631614750	41650	41650	41650	41650	0
25	20230804	201900	631614750	41650	41650	41650	41650	0
26	20230804	201800	631614750	41650	41650	41650	41650	0
27	20230804	201700	631614750	41650	41650	41650	41650	0
28	20230804	201600	631614750	41650	41650	41650	41650	0
29	20230804	201500	631614750	41650	41650	41650	41650	0
30	20230804	201400	631614750	41650	41650	41650	41650	0
31	20230804	201300	631614750	41650	41650	41650	41650	0
32	20230804	201200	631614750	41650	41650	41650	41650	271
33	20230804	201100	631614750	41650	41650	41650	41650	0
34	20230804	201000	631614750	41650	41650	41650	41650	0
35	20230804	200900	631614750	41650	41650	41650	41650	0
36	20230804	200800	631614750	41650	41650	41650	41650	0
37	20230804	200700	631614750	41650	41650	41650	41650	0
38	20230804	200600	631614750	41650	41650	41650	41650	0
39	20230804	200500	631614750	41650	41650	41650	41650	0
40	20230804	200400	631614750	41650	41650	41650	41650	0
41	20230804	200300	631614750	41650	41650	41650	41650	0
42	20230804	200200	631614750	41650	41650	41650	41650	0
43	20230804	200100	631614750	41650	41650	41650	41650	0
44	20230804	200000	631614750	41650	41650	41650	41650	0
45	20230804	195900	631614750	41650	41650	41650	41650	0
46	20230804	195800	631614750	41650	41650	41650	41650	0
47	20230804	195700	631614750	41650	41650	41650	41650	0
48	20230804	195600	631614750	41650	41650	41650	41650	0
49	20230804	195500	631614750	41650	41650	41650	41650	0
50	20230804	195400	631614750	41650	41650	41650	41650	0
51	20230804	195300	631614750	41650	41650	41650	41650	0
52	20230804	195200	631614750	41650	41650	41650	41650	0
53	20230804	195100	631614750	41650	41650	41650	41650	0
54	20230804	195000	631614750	41650	41650	41650	41650	0
55	20230804	194900	631614750	41650	41650	41650	41650	0
56	20230804	194800	631614750	41650	41650	41650	41650	0
57	20230804	194700	631614750	41650	41650	41650	41650	0
58	20230804	194600	631614750	41650	41650	41650	41650	0
59	20230804	194500	631614750	41650	41650	41650	41650	0
60	20230804	194400	631614750	41650	41650	41650	41650	0
61	20230804	194300	631614750	41650	41650	41650	41650	0
62	20230804	194200	631614750	41650	41650	41650	41650	271
63	20230804	194100	631614750	41650	41650	41650	41650	0
64	20230804	194000	631614750	41650	41650	41650	41650	0
65	20230804	193900	631614750	41650	41650	41650	41650	0
66	20230804	193800	631614750	41650	41650	41650	41650	0
67	20230804	193700	631614750	41650	41650	41650	41650	0
68	20230804	193600	631614750	41650	41650	41650	41650	0
69	20230804	193500	631614750	41650	41650	41650	41650	0
70	20230804	193400	631614750	41650	41650	41650	41650	0
71	20230804	193300	631614750	41650	41650	41650	41650	0
72	20230804	193200	631614750	41650	41650	41650	41650	0
73	20230804	193100	631614750	41650	41650	41650	41650	0
74	20230804	193000	631614750	41650	41650	41650	41650	0
75	20230804	192900	631614750	41650	41650	41650	41650	0
76	20230804	192800	631614750	41650	41650	41650	41650	0
77	20230804	192700	631614750	41650	41650	41650	41650	0
78	20230804	192600	631614750	41650	41650	41650	41650	0
79	20230804	192500	631614750	41650	41650	41650	41650	0
80	20230804	192400	631614750	41650	41650	41650	41650	0
81	20230804	192300	631614750	41650	41650	41650	41650	0
82	20230804	192200	631614750	41650	41650	41650	41650	0
83	20230804	192100	631614750	41650	41650	41650	41650	0
84	20230804	192000	631614750	41650	41650	41650	41650	0
85	20230804	191900	631614750	41650	41650	41650	41650	0
86	20230804	191800	631614750	41650	41650	41650	41650	0
87	20230804	191700	631614750	41650	41650	41650	41650	0
88	20230804	191600	631614750	41650	41650	41650	41650	0
89	20230804	191500	631614750	41650	41650	41650	41650	0
90	20230804	191400	631614750	41650	41650	41650	41650	0
91	20230804	191300	631614750	41650	41650	41650	41650	0
92	20230804	191200	631614750	41650	41650	41650	41650	271
93	20230804	191100	631614750	41650	41650	41650	41650	0
94	20230804	191000	631614750	41650	41650	41650	41650	0
95	20230804	190900	631614750	41650	41650	41650	41650	0
96	20230804	190800	631614750	41650	41650	41650	41650	0
97	20230804	190700	631614750	41650	41650	41650	41650	0
98	20230804	190600	631614750	41650	41650	41650	41650	0
99	20230804	190500	631614750	41650	41650	41650	41650	0
100	20230804	190400	631614750	41650	41650	41650	41650	0
101	20230804	190300	631614750	41650	41650	41650	41650	0
102	20230804	190200	631614750	41650	41650	41650	41650	0
103	20230804	190100	631614750	41650	41650	41650	41650	0
104	20230804	190000	631614750	41650	41650	41650	41650	0
105	20230804	185900	631614750	41650	41650	41650	41650	0
106	20230804	185800	631614750	41650	41650	41650	41650	0
107	20230804	185700	631614750	41650	41650	41650	41650	0
108	20230804	185600	631614750	41650	41650	41650	41650	0
109	20230804	185500	631614750	41650	41650	41650	41650	0
110	20230804	185400	631614750	41650	41650	41650	41650	0
111	20230804	185300	631614750	41650	41650	41650	41650	0
112	20230804	185200	631614750	41650	41650	41650	41650	0
113	20230804	185100	631614750	41650	41650	41650	41650	0
114	20230804	185000	631614750	41650	41650	41650	41650	0
115	20230804	184900	631614750	41650	41650	41650	41650	0
116	20230804	184800	631614750	41650	41650	41650	41650	0
117	20230804	184700	631614750	41650	41650	41650	41650	0
118	20230804	184600	631614750	41650	41650	41650	41650	0
119	20230804	184500	631614750	41650	41650	41650	41650	0
120	20230804	184400	631614750	41650	41650	41650	41650	0
121	20230804	184300	631614750	41650	41650	41650	41650	0
122	20230804	184200	631614750	41650	41650	41650	41650	271
123	20230804	184100	631614750	41650	41650	41650	41650	0
124	20230804	184000	631614750	41650	41650	41650	41650	0
125	20230804	183900	631614750	41650	41650	41650	41650	0
126	20230804	183800	631614750	41650	41650	41650	41650	0
127	20230804	183700	631614750	41650	41650	41650	41650	0
128	20230804	183600	631614750	41650	41650	41650	41650	0
129	20230804	183500	631614750	41650	41650	41650	41650	0
130	20230804	183400	631614750	41650	41650	41650	41650	0
131	20230804	183300	631614750	41650	41650	41650	41650	0
132	20230804	183200	631614750	41650	41650	41650	41650	0
133	20230804	183100	631614750	41650	41650	41650	41650	0
134	20230804	183000	631614750	41650	41650	41650	41650	0
135	20230804	182900	631614750	41650	41650	41650	41650	0
136	20230804	182800	631614750	41650	41650	41650	41650	0
137	20230804	182700	631614750	41650	41650	41650	41650	0
138	20230804	182600	631614750	41650	41650	41650	41650	0
139	20230804	182500	631614750	41650	41650	41650	41650	0
140	20230804	182400	631614750	41650	41650	41650	41650	0
141	20230804	182300	631614750	41650	41650	41650	41650	0
142	20230804	182200	631614750	41650	41650	41650	41650	0
143	20230804	182100	631614750	41650	41650	41650	41650	0
144	20230804	182000	631614750	41650	41650	41650	41650	0
145	20230804	181900	631614750	41650	41650	41650	41650	0
146	20230804	181800	631614750	41650	41650	41650	41650	0
147	20230804	181700	631614750	41650	41650	41650	41650	0
148	20230804	181600	631614750	41650	41650	41650	41650	0
149	20230804	181500	631614750	41650	41650	41650	41650	0
150	20230804	181400	631614750	41650	41650	41650	41650	0
151	20230804	181300	631614750	41650	41650	41650	41650	0
152	20230804	181200	631614750	41650	41650	41650	41650	271
153	20230804	181100	631614750	41650	41650	41650	41650	0
154	20230804	181000	631614750	41650	41650	41650	41650	0
155	20230804	180900	631614750	41650	41650	41650	41650	0
156	20230804	180800	631614750	41650	41650	41650	41650	0
157	20230804	180700	631614750	41650	41650	41650	41650	0
158	20230804	180600	631614750	41650	41650	41650	41650	0
159	20230804	180500	631614750	41650	41650	41650	41650	0
160	20230804	180400	631614750	41650	41650	41650	41650	0
161	20230804	180300	631614750	41650	41650	41650	41650	0
162	20230804	180200	631614750	41650	41650	41650	41650	0
163	20230804	180100	631614750	41650	41650	41650	41650	0
164	20230804	180000	631614750	41650	41650	41650	41650	0
165	20230804	175900	631614750	41650	41650	41650	41650	0
166	20230804	175800	631614750	41650	41650	41650	41650	0
167	20230804	175700	631614750	41650	41650	41650	41650	0
168	20230804	175600	631614750	41650	41650	41650	41650	0
169	20230804	175500	631614750	41650	41650	41650	41650	0
170	20230804	175400	631614750	41650	41650	41650	41650	0
171	20230804	175300	631614750	41650	41650	41650	41650	0
172	20230804	175200	631614750	41650	41650	41650	41650	0
173	20230804	175100	631614750	41650	41650	41650	41650	0
174	20230804	175000	631614750	41650	41650	41650	41650	0
175	20230804	174900	631614750	41650	41650	41650	41650	0
176	20230804	174800	631614750	41650	41650	41650	41650	0
177	20230804	174700	631614750	41650	41650	41650	41650	0
178	20230804	174600	631614750	41650	41650	41650	41650	0
179	20230804	174500	631614750	41650	41650	41650	41650	0
180	20230804	174400	631614750	41650	41650	41650	41650	0
181	20230804	174300	631614750	41650	41650	41650	41650	0
182	20230804	174200	631614750	41650	41650	41650	41650	271
183	20230804	174100	631614750	41650	41650	41650	41650	0
184	20230804	174000	631614750	41650	41650	41650	41650	0
185	20230804	173900	631614750	41650	41650	41650	41650	0
186	20230804	173800	631614750	41650	41650	41650	41650	0
187	20230804	173700	631614750	41650	41650	41650	41650	0
188	20230804	173600	631614750	41650	41650	41650	41650	0
189	20230804	173500	631614750	41650	41650	41650	41650	0
190	20230804	173400	631614750	41650	41650	41650	41650	0
191	20230804	173300	631614750	41650	41650	41650	41650	0
192	20230804	173200	631614750	41650	41650	41650	41650	0
193	20230804	173100	631614750	41650	41650	41650	41650	0
194	20230804	173000	631614750	41650	41650	41650	41650	0
195	20230804	172900	631614750	41650	41650	41650	41650	0
196	20230804	172800	631614750	41650	41650	41650	41650	0
197	20230804	172700	631614750	41650	41650	41650	41650	0
198	20230804	172600	631614750	41650	41650	41650	41650	0
199	20230804	172500	631614750	41650	41650	41650	41650	0
200	20230804	172400	631614750	41650	41650	41650	41650	0
201	20230804	172300	631614750	41650	41650	41650	41650	0
202	20230804	172200	631614750	41650	41650	41650	41650	0
203	20230804	172100	631614750	41650	41650	41650	41650	0
204	20230804	172000	631614750	41650	41650	41650	41650	0
205	20230804	171900	631614750	41650	41650	41650	41650	0
206	20230804	171800	631614750	41650	41650	41650	41650	0
207	20230804	171700	631614750	41650	41650	41650	41650	0
208	20230804	171600	631614750	41650	41650	41650	41650	0
209	20230804	171500	631614750	41650	41650	41650	41650	0
210	20230804	171400	631614750	41650	41650	41650	41650	0
211	20230804	171300	631614750	41650	41650	41650	41650	0
212	20230804	171200	631614750	41650	41650	41650	41650	271
213	20230804	171100	631614750	41650	41650	41650	41650	0
214	20230804	171000	631614750	41650	41650	41650	41650	0
215	20230804	170900	631614750	41650	41650	41650	41650	0
216	20230804	170800	631614750	41650	41650	41650	41650	0
217	20230804	170700	631614750	41650	41650	41650	41650	0
218	20230804	170600	631614750	41650	41650	41650	41650	0
219	20230804	170500	631614750	41650	41650	41650	41650	0
220	20230804	170400	631614750	41650	41650	41650	41650	0
221	20230804	170300	631614750	41650	41650	41650	41650	0
222	20230804	170200	631614750	41650	41650	41650	41650	0
223	20230804	170100	631614750	41650	41650	41650	41650	0
224	20230804	170000	631614750	41650	41650	41650	41650	0
225	20230804	165900	631614750	41650	41650	41650	41650	0
226	20230804	165800	631614750	41650	41650	41650	41650	0
227	20230804	165700	631614750	41650	41650	41650	41650	0
228	20230804	165600	631614750	41650	41650	41650	41650	0
229	20230804	165500	631614750	41650	41650	41650	41650	0
230	20230804	165400	631614750	41650	41650	41650	41650	0
231	20230804	165300	631614750	41650	41650	41650	41650	0
232	20230804	165200	631614750	41650	41650	41650	41650	0
233	20230804	165100	631614750	41650	41650	41650	41650	0
234	20230804	165000	631614750	41650	41650	41650	41650	0
235	20230804	164900	631614750	41650	41650	41650	41650	0
236	20230804	164800	631614750	41650	41650	41650	41650	0
237	20230804	164700	631614750	41650	41650	41650	41650	0
238	20230804	164600	631614750	41650	41650	41650	41650	0
239	20230804	164500	631614750	41650	41650	41650	41650	0
240	20230804	164400	631614750	41650	41650	41650	41650	0
241	20230804	164300	631614750	41650	41650	41650	41650	0
242	20230804	164200	631614750	41650	41650	41650	41650	271
243	20230804	164100	631614750	41650	41650	41650	41650	0
244	20230804	164000	631614750	41650	41650	41650	41650	0
245	20230804	163900	631614750	41650	41650	41650	41650	0
246	20230804	163800	631614750	41650	41650	41650	41650	0
247	20230804	163700	631614750	41650	41650	41650	41650	0
248	20230804	163600	631614750	41650	41650	41650	41650	0
249	20230804	163500	631614750	41650	41650	41650	41650	0
250	20230804	163400	631614750	41650	41650	41650	41650	0
251	20230804	163300	631614750	41650	41650	41650	41650	0
252	20230804	163200	631614750	41650	41650	41650	41650	0
253	20230804	163100	631614750	41650	41650	41650	41650	0
254	20230804	163000	631614750	41650	41650	41650	41650	0
255	20230804	162900	631614750	41650	41650	41650	41650	0
256	20230804	162800	631614750	41650	41650	41650	41650	0
257	20230804	162700	631614750	41650	41650	41650	41650	0
258	20230804	162600	631614750	41650	41650	41650	41650	0
259	20230804	162500	631614750	41650	41650	41650	41650	0
260	20230804	162400	631614750	41650	41650	41650	41650	0
261	20230804	162300	631614750	41650	41650	41650	41650	0
262	20230804	162200	631614750	41650	41650	41650	41650	0
263	20230804	162100	631614750	41650	41650	41650	41650	0
264	20230804	162000	631614750	41650	41650	41650	41650	0
265	20230804	161900	631614750	41650	41650	41650	41650	0
266	20230804	161800	631614750	41650	41650	41650	41650	0
267	20230804	161700	631614750	41650	41650	41650	41650	0
268	20230804	161600	631614750	41650	41650	41650	41650	0
269	20230804	161500	631614750	41650	41650	41650	41650	0
270	20230804	161400	631614750	41650	41650	41650	41650	0
271	20230804	161300	631614750	41650	41650	41650	41650	0
272	20230804	161200	631614750	41650	41650	41650	41650	271
273	20230804	161100	631614750	41650	41650	41650	41650	0
274	20230804	161000	631614750	41650	41650	41650	41650	0
275	20230804	160900	631614750	41650	41650	41650	41650	0
276	20230804	160800	631614750	41650	41650	41650	41650	0
277	20230804	160700	631614750	41650	41650	41650	41650	0
278	20230804	160600	631614750	41650	41650	41650	41650	0
279	20230804	160500	631614750	41650	41650	41650	41650	0
280	20230804	160400	631614750	41650	41650	41650	41650	0
281	20230804	160300	631614750	41650	41650	41650	41650	0
282	20230804	160200	631614750	41650	41650	41650	41650	0
283	20230804	160100	631614750	41650	41650	41650	41650	0
284	20230804	160000	631614750	41650	41650	41650	41650	0
285	20230804	155900	631614750	41650	41650	41650	41650	0
286	20230804	155800	631614750	41650	41650	41650	41650	0
287	20230804	155700	631614750	41650	41650	41650	41650	0
288	20230804	155600	631614750	41650	41650	41650	41650	0
289	20230804	155500	631614750	41650	41650	41650	41650	0
290	20230804	155400	631614750	41650	41650	41650	41650	0
291	20230804	155300	631614750	41650	41650	41650	41650	0
292	20230804	155200	631614750	41650	41650	41650	41650	0
293	20230804	155100	631614750	41650	41650	41650	41650	0
294	20230804	155000	631614750	41650	41650	41650	41650	0
295	20230804	154900	631614750	41650	41650	41650	41650	0
296	20230804	154800	631614750	41650	41650	41650	41650	0
297	20230804	154700	631614750	41650	41650	41650	41650	0
298	20230804	154600	631614750	41650	41650	41650	41650	0
299	20230804	154500	631614750	41650	41650	41650	41650	0
300	20230804	154400	631614750	41650	41650	41650	41650	0
301	20230804	154300	631614750	41650	41650	41650	41650	0
302	20230804	154200	631614750	41650	41650	41650	41650	271
303	20230804	154100	631614750	41650	41650	41650	41650	0
304	20230804	154000	631614750	41650	41650	41650	41650	0
305	20230804	153900	631614750	41650	41650	41650	41650	0
306	20230804	153800	631614750	41650	41650	41650	41650	0
307	20230804	153700	631614750	41650	41650	41650	41650	0
308	20230804	153600	631614750	41650	41650	41650	41650	0
309	20230804	153500	631614750	41650	41650	41650	41650	0
310	20230804	153400	631614750	41650	41650	41650	41650	0
311	20230804	153300	631614750	41650	41650	41650	41650	0
312	20230804	153200	631614750	41650	41650	41650	41650	0
313	20230804	153100	631614750	41650	41650	41650	41650	0
314	20230804	153000	631614750	41650	41650	41650	41650	271
315	20230804	152900	620327600	41600	41600	41600	41600	0
316	20230804	152800	620327600	41600	41600	41600	41600	0
317	20230804	152700	620327600	41600	41600	41600	41600	0
318	20230804	152600	620327600	41600	41600	41600	41600	0
319	20230804	152500	620327600	41600	41600	41600	41600	0
320	20230804	152400	620327600	41600	41600	41600	41600	0
321	20230804	152300	620327600	41600	41600	41600	41600	0
322	20230804	152200	620327600	41600	41600	41600	41600	0
323	20230804	152100	620327600	41600	41600	41600	41600	0
324	20230804	152000	620327600	41600	41600	41600	41600	0
325	20230804	151900	620327600	41600	41650	41650	41600	32
326	20230804	151800	618994900	41600	41550	41650	41550	17
327	20230804	151700	618287150	41550	41550	41650	41550	9
328	20230804	151600	617913000	41550	41550	41650	41550	38
329	20230804	151500	616331300	41550	41650	41650	41550	51
330	20230804	151400	614210750	41550	41550	41550	41550	11
331	20230804	151300	613753700	41550	41550	41600	41550	11
332	20230804	151200	613296600	41550	41600	41600	41550	9
333	20230804	151100	612922450	41550	41550	41550	41550	11
334	20230804	151000	612465400	41550	41550	41650	41550	12
335	20230804	150900	611966500	41600	41550	41600	41550	7
336	20230804	150800	611675600	41550	41600	41600	41550	17
337	20230804	150700	610968550	41550	41550	41600	41550	12
338	20230804	150600	610469800	41600	41550	41600	41550	11
339	20230804	150500	610012450	41600	41500	41600	41500	20
340	20230804	150400	609181050	41500	41500	41600	41500	8
341	20230804	150300	608848550	41600	41550	41600	41550	18
342	20230804	150200	608100000	41550	41500	41600	41500	21
343	20230804	150100	607227050	41500	41500	41600	41500	9
344	20230804	150000	606853100	41550	41500	41600	41500	28
345	20230804	145900	605689700	41500	41500	41600	41500	40
346	20230804	145800	604027900	41550	41500	41600	41500	26
347	20230804	145700	602948000	41500	41550	41550	41500	33
348	20230804	145600	601578000	41550	41600	41600	41550	40
349	20230804	145500	599915200	41550	41500	41600	41500	48
350	20230804	145400	597920700	41500	41550	41550	41500	38
351	20230804	145300	596343550	41500	41500	41500	41500	23
352	20230804	145200	595389050	41500	41550	41600	41500	37
353	20230804	145100	593851750	41500	41500	41600	41500	39
354	20230804	145000	592232250	41550	41550	41550	41550	22
355	20230804	144900	591318150	41550	41600	41600	41550	38
356	20230804	144800	589738550	41500	41550	41600	41500	60
357	20230804	144700	587245750	41550	41500	41550	41500	39
358	20230804	144600	585626550	41500	41500	41500	41500	37
359	20230804	144500	584091050	41500	41500	41500	41500	26
360	20230804	144400	583012050	41550	41500	41550	41500	18
361	20230804	144300	582264850	41500	41500	41550	41500	52
362	20230804	144200	580105950	41500	41550	41550	41500	28
363	20230804	144100	578943700	41550	41550	41600	41500	40
364	20230804	144000	577280850	41550	41500	41550	41500	47
365	20230804	143900	575329100	41550	41550	41550	41550	19
366	20230804	143800	574539650	41600	41500	41600	41500	29
367	20230804	143700	573335750	41500	41650	41650	41500	48
368	20230804	143600	571340450	41500	41500	41500	41500	24
369	20230804	143500	570344450	41500	41550	41550	41500	22
370	20230804	143400	569430950	41550	41600	41600	41550	48
371	20230804	143300	567435350	41600	41500	41600	41500	82
372	20230804	143200	564026900	41500	41500	41550	41500	32
373	20230804	143100	562698600	41500	41550	41550	41500	25
374	20230804	143000	561660900	41550	41500	41550	41500	31
375	20230804	142900	560373400	41500	41550	41550	41500	33
376	20230804	142800	559003300	41550	41550	41550	41550	32
377	20230804	142700	557673700	41550	41550	41550	41550	26
378	20230804	142600	556593400	41600	41600	41700	41600	33
379	20230804	142500	555220500	41600	41650	41650	41600	44
380	20230804	142400	553389100	41600	41600	41600	41600	23
381	20230804	142300	552432300	41600	41650	41650	41600	34
382	20230804	142200	551017450	41650	41550	41650	41550	60
383	20230804	142100	548521450	41500	41500	41550	41500	31
384	20230804	142000	547234600	41500	41550	41550	41500	30
385	20230804	141900	545989200	41600	41500	41600	41500	54
386	20230804	141800	543745550	41500	41600	41600	41500	26
387	20230804	141700	542666250	41550	41550	41550	41550	15
388	20230804	141600	542043000	41550	41550	41550	41550	1
389	20230804	141500	542001450	41550	41600	41600	41550	37
390	20230804	141400	540462400	41550	41550	41550	41550	3
391	20230804	141300	540337750	41550	41550	41550	41550	1
392	20230804	141200	540296200	41550	41600	41600	41550	7
393	20230804	141100	540005200	41550	41550	41550	41550	4
394	20230804	141000	539839000	41550	41500	41550	41500	12
395	20230804	140900	539340600	41500	41500	41500	41500	0
396	20230804	140800	539340600	41500	41550	41550	41500	5
397	20230804	140700	539132900	41550	41550	41550	41550	26
398	20230804	140600	538052600	41550	41500	41550	41500	16
399	20230804	140500	537388100	41500	41500	41500	41500	0
400	20230804	140400	537388100	41500	41500	41500	41500	0
401	20230804	140300	537388100	41500	41500	41500	41500	6
402	20230804	140200	537139100	41500	41500	41500	41500	1
403	20230804	140100	537097600	41500	41500	41500	41500	37
404	20230804	140000	535562100	41600	41600	41600	41600	64
405	20230804	135900	532899700	41600	41600	41600	41600	42
406	20230804	135800	531152500	41700	41700	41700	41700	2
407	20230804	135700	531069100	41700	41750	41750	41700	99
408	20230804	135600	526936150	41750	41750	41750	41750	21
409	20230804	135500	526059400	41800	41800	41800	41800	1
410	20230804	135400	526017600	41750	41750	41750	41750	29
411	20230804	135300	524806850	41800	41800	41800	41800	0
412	20230804	135200	524806850	41800	41800	41800	41800	7
413	20230804	135100	524514250	41850	41800	41850	41800	39
414	20230804	135000	522883050	41800	41500	41800	41500	846
415	20230804	134900	487695100	41450	41400	41500	41400	102
416	20230804	134800	483463650	41400	41400	41400	41400	8
417	20230804	134700	483132450	41400	41350	41550	41350	458
418	20230804	134600	464142800	41350	41350	41350	41350	41
419	20230804	134500	462447450	41350	41350	41350	41350	30
420	20230804	134400	461206950	41300	41300	41300	41300	51
421	20230804	134300	459100650	41300	41300	41300	41300	9
422	20230804	134200	458728950	41300	41300	41300	41300	7
423	20230804	134100	458439850	41300	41300	41300	41300	1
424	20230804	134000	458398550	41350	41350	41350	41350	0
425	20230804	133900	458398550	41350	41300	41350	41300	34
426	20230804	133800	456993600	41350	41350	41350	41350	0
427	20230804	133700	456993600	41350	41300	41350	41300	143
428	20230804	133600	451080950	41350	41350	41350	41350	33
429	20230804	133500	449716400	41350	41300	41350	41300	2
430	20230804	133400	449633750	41300	41300	41300	41300	42
431	20230804	133300	447899150	41300	41300	41300	41300	7
432	20230804	133200	447610050	41300	41300	41300	41300	7
433	20230804	133100	447320950	41300	41300	41300	41300	21
434	20230804	133000	446453650	41300	41300	41300	41300	0
435	20230804	132900	446453650	41300	41300	41300	41300	28
436	20230804	132800	445297250	41300	41300	41300	41300	8
437	20230804	132700	444966850	41300	41300	41300	41300	8
438	20230804	132600	444636450	41300	41300	41300	41300	8
439	20230804	132500	444306050	41300	41300	41300	41300	0
440	20230804	132400	444306050	41300	41300	41350	41300	30
441	20230804	132300	443067000	41350	41350	41350	41350	53
442	20230804	132200	440875450	41300	41300	41300	41300	8
443	20230804	132100	440545050	41300	41300	41300	41300	16
444	20230804	132000	439884250	41300	41300	41300	41300	1
445	20230804	131900	439842950	41300	41350	41350	41300	29
446	20230804	131800	438645200	41300	41300	41300	41300	17
447	20230804	131700	437943100	41300	41300	41300	41300	8
448	20230804	131600	437612700	41300	41300	41300	41300	31
449	20230804	131500	436332400	41300	41300	41300	41300	1
450	20230804	131400	436291100	41300	41350	41350	41300	36
451	20230804	131300	434803950	41350	41350	41350	41350	2
452	20230804	131200	434721250	41300	41300	41300	41300	8
453	20230804	131100	434390850	41350	41350	41350	41350	5
454	20230804	131000	434184100	41350	41350	41350	41300	4
455	20230804	130900	434018750	41300	41300	41300	41300	27
456	20230804	130800	432903650	41300	41300	41300	41300	7
457	20230804	130700	432614550	41300	41300	41300	41300	8
458	20230804	130600	432284150	41300	41300	41300	41300	24
459	20230804	130500	431292950	41300	41300	41300	41300	13
460	20230804	130400	430756050	41250	41250	41250	41250	28
461	20230804	130300	429601050	41300	41300	41300	41300	8
462	20230804	130200	429270650	41300	41300	41300	41300	18
463	20230804	130100	428527250	41350	41300	41350	41250	11
464	20230804	130000	428073300	41250	41250	41250	41250	1
465	20230804	125900	428032050	41250	41250	41250	41250	8
466	20230804	125800	427702050	41250	41250	41250	41250	61
467	20230804	125700	425185800	41350	41250	41350	41250	36
468	20230804	125600	423698950	41250	41250	41250	41250	5
469	20230804	125500	423492700	41250	41250	41250	41250	1
470	20230804	125400	423451450	41250	41250	41250	41250	8
471	20230804	125300	423121450	41250	41300	41300	41250	127
472	20230804	125200	417877400	41300	41300	41300	41300	7
473	20230804	125100	417588300	41300	41300	41300	41300	6
474	20230804	125000	417340500	41300	41300	41300	41300	1
475	20230804	124900	417299200	41350	41300	41350	41300	10
476	20230804	124800	416886100	41300	41300	41300	41300	25
477	20230804	124700	415853600	41300	41250	41300	41250	43
478	20230804	124600	414078050	41250	41250	41250	41250	97
479	20230804	124500	410076800	41250	41250	41250	41250	1
480	20230804	124400	410035550	41250	41300	41300	41250	13
481	20230804	124300	409499050	41300	41350	41350	41300	21
482	20230804	124200	408631550	41300	41300	41300	41300	6
483	20230804	124100	408383750	41250	41200	41250	41200	231
484	20230804	124000	398855050	41200	41200	41200	41200	7
485	20230804	123900	398566650	41200	41150	41200	41150	115
486	20230804	123800	393829900	41100	41100	41150	41100	66
487	20230804	123700	391116800	41100	41100	41100	41100	0
488	20230804	123600	391116800	41100	41150	41150	41100	14
489	20230804	123500	390541100	41150	41150	41150	41150	0
490	20230804	123400	390541100	41150	41100	41150	41100	20
491	20230804	123300	389718500	41100	41100	41100	41100	28
492	20230804	123200	388567700	41100	41100	41100	41100	0
493	20230804	123100	388567700	41100	41100	41100	41100	8
494	20230804	123000	388238900	41200	41200	41200	41200	2
495	20230804	122900	388156500	41100	41100	41100	41100	8
496	20230804	122800	387827700	41100	41100	41100	41100	30
497	20230804	122700	386594700	41100	41100	41100	41100	0
498	20230804	122600	386594700	41100	41100	41100	41100	8
499	20230804	122500	386265900	41150	41150	41150	41150	7
500	20230804	122400	385977850	41150	41150	41150	41150	8
501	20230804	122300	385648650	41150	41150	41150	41150	30
502	20230804	122200	384414150	41200	41200	41200	41200	3
503	20230804	122100	384290550	41150	41100	41150	41100	91
504	20230804	122000	380545950	41100	41100	41100	41100	7
505	20230804	121900	380258250	41050	41050	41050	41050	9
506	20230804	121800	379888800	41050	41050	41050	41050	40
507	20230804	121700	378246800	41100	41100	41100	41100	5
508	20230804	121600	378041300	41050	41050	41100	41050	15
509	20230804	121500	377425250	41050	41100	41100	41050	210
510	20230804	121400	368802150	41100	41150	41150	41100	9
511	20230804	121300	368432200	41150	41150	41150	41100	86
512	20230804	121200	364893600	41100	41100	41100	41100	0
513	20230804	121100	364893600	41100	41100	41150	41100	42
514	20230804	121000	363166500	41050	41050	41050	41050	6
515	20230804	120900	362920200	41050	41100	41100	41050	4
516	20230804	120800	362755850	41100	41100	41100	41100	44
517	20230804	120700	360947450	41200	41200	41200	41200	5
518	20230804	120600	360741450	41100	41200	41200	41100	28
519	20230804	120500	359588650	41200	41200	41200	41200	0
520	20230804	120400	359588650	41200	41150	41200	41050	1014
521	20230804	120300	317912600	41150	41150	41150	41150	37
522	20230804	120200	316390050	41200	41150	41200	41150	2
523	20230804	120100	316307700	41150	41150	41150	41150	8
524	20230804	120000	315978500	41250	41250	41250	41250	1
525	20230804	115900	315937250	41200	41200	41200	41200	12
526	20230804	115800	315442850	41250	41200	41250	41200	31
527	20230804	115700	314165550	41250	41200	41250	41200	2
528	20230804	115600	314083100	41200	41250	41250	41200	9
529	20230804	115500	313712200	41250	41200	41250	41200	15
530	20230804	115400	313093500	41200	41250	41250	41200	10
531	20230804	115300	312681450	41200	41200	41200	41200	8
532	20230804	115200	312351850	41200	41200	41250	41200	23
533	20230804	115100	311404200	41200	41200	41250	41200	35
534	20230804	115000	309962100	41200	41200	41200	41200	12
535	20230804	114900	309467700	41200	41150	41200	41150	136
536	20230804	114800	303864950	41150	41200	41200	41150	7
537	20230804	114700	303576800	41150	41150	41150	41150	20
538	20230804	114600	302753800	41200	41150	41200	41150	8
539	20230804	114500	302424550	41150	41200	41200	41150	30
540	20230804	114400	301189050	41200	41150	41200	41150	9
541	20230804	114300	300818650	41200	41200	41200	41200	2
542	20230804	114200	300736250	41150	41200	41200	41150	24
543	20230804	114100	299748600	41150	41150	41150	41150	30
544	20230804	114000	298514100	41150	41150	41200	41150	9
545	20230804	113900	298143700	41200	41150	41200	41150	10
546	20230804	113800	297732100	41200	41150	41200	41150	13
547	20230804	113700	297197100	41150	41200	41200	41150	24
548	20230804	113600	296209250	41200	41200	41200	41150	10
549	20230804	113500	295797600	41150	41200	41200	41150	16
550	20230804	113400	295139100	41150	41150	41150	41150	8
551	20230804	113300	294809900	41200	41150	41200	41150	7
552	20230804	113200	294521750	41200	41200	41200	41150	26
553	20230804	113100	293451650	41150	41200	41200	41150	8
554	20230804	113000	293122400	41150	41200	41200	41150	17
555	20230804	112900	292422600	41200	41150	41200	41150	12
556	20230804	112800	291928600	41200	41150	41200	41150	14
557	20230804	112700	291352200	41150	41200	41200	41150	23
558	20230804	112600	290405600	41200	41150	41200	41150	10
559	20230804	112500	289993950	41200	41100	41200	41100	4
560	20230804	112400	289829250	41150	41150	41150	41150	6
561	20230804	112300	289582350	41150	41100	41150	41100	36
562	20230804	112200	288101750	41150	41150	41150	41100	130
563	20230804	112100	282753300	41150	41100	41150	41100	65
564	20230804	112000	280081750	41100	41150	41150	41100	17
565	20230804	111900	279382450	41150	41150	41150	41150	12
566	20230804	111800	278888650	41150	41150	41150	41100	253
567	20230804	111700	268478100	41150	41200	41200	41150	21
568	20230804	111600	267613850	41150	41200	41200	41150	83
569	20230804	111500	264198350	41150	41200	41200	41150	22
570	20230804	111400	263293000	41200	41150	41200	41150	87
571	20230804	111300	259712850	41200	41150	41200	41150	23
572	20230804	111200	258766150	41200	41200	41200	41200	4
573	20230804	111100	258601350	41200	41250	41250	41200	291
574	20230804	111000	246612050	41200	41250	41250	41200	21
575	20230804	110900	245746700	41200	41200	41200	41200	30
576	20230804	110800	244510700	41250	41200	41250	41200	17
577	20230804	110700	243810250	41250	41200	41250	41200	21
578	20230804	110600	242944950	41250	41200	41250	41200	12
579	20230804	110500	242450300	41200	41250	41250	41200	11
580	20230804	110400	241996800	41250	41250	41250	41250	2
581	20230804	110300	241914300	41200	41250	41250	41200	24
582	20230804	110200	240925250	41250	41200	41250	41200	22
583	20230804	110100	240018800	41250	41200	41250	41200	15
584	20230804	110000	239400700	41200	41250	41250	41200	32
585	20230804	105900	238081100	41250	41200	41250	41200	22
586	20230804	105800	237173850	41200	41250	41250	41200	10
587	20230804	105700	236761750	41250	41200	41250	41200	229
588	20230804	105600	227316450	41250	41200	41250	41200	15
589	20230804	105500	226698350	41250	41200	41250	41200	61
590	20230804	105400	224182150	41250	41200	41250	41200	8
591	20230804	105300	223852400	41200	41250	41250	41200	93
592	20230804	105200	220019900	41250	41250	41250	41250	1
593	20230804	105100	219978650	41250	41300	41300	41250	245
594	20230804	105000	209871900	41250	41250	41250	41250	159
595	20230804	104900	203313150	41300	41300	41350	41250	523
596	20230804	104800	181713550	41300	41300	41350	41300	27
597	20230804	104700	180598300	41350	41350	41350	41350	64
598	20230804	104600	177951900	41350	41350	41400	41350	56
599	20230804	104500	175635500	41350	41450	41450	41350	297
600	20230804	104400	163339800	41400	41400	41400	41400	34
601	20230804	104300	161932200	41450	41450	41450	41400	20
602	20230804	104200	161104100	41450	41400	41450	41400	13
603	20230804	104100	160565800	41400	41450	41450	41400	58
604	20230804	104000	158163050	41400	41450	41450	41400	19
605	20230804	103900	157375850	41400	41450	41450	41400	13
606	20230804	103800	156837500	41400	41450	41450	41400	36
607	20230804	103700	155346950	41450	41450	41450	41450	54
608	20230804	103600	153108650	41500	41450	41500	41450	29
609	20230804	103500	151906500	41450	41500	41500	41450	14
610	20230804	103400	151325950	41500	41500	41500	41500	2
611	20230804	103300	151242950	41500	41450	41500	41450	11
612	20230804	103200	150786900	41500	41500	41500	41500	1
613	20230804	103100	150745400	41450	41450	41450	41450	28
614	20230804	103000	149584800	41500	41500	41500	41500	13
615	20230804	102900	149045300	41500	41550	41550	41500	48
616	20230804	102800	147053250	41500	41550	41550	41500	10
617	20230804	102700	146638150	41550	41550	41550	41550	2
618	20230804	102600	146555050	41450	41450	41550	41450	28
619	20230804	102500	145394250	41500	41500	41500	41500	21
620	20230804	102400	144522750	41500	41500	41500	41500	21
621	20230804	102300	143651250	41500	41450	41500	41450	27
622	20230804	102200	142532000	41500	41500	41500	41500	5
623	20230804	102100	142324500	41450	41450	41500	41450	28
624	20230804	102000	141163850	41450	41500	41500	41450	47
625	20230804	101900	139215600	41450	41500	41500	41450	31
626	20230804	101800	137930550	41500	41500	41500	41500	805
627	20230804	101700	104523050	41500	41550	41550	41500	3
628	20230804	101600	104398450	41550	41500	41550	41500	28
629	20230804	101500	103236400	41550	41500	41550	41500	5
630	20230804	101400	103028800	41500	41500	41550	41500	74
631	20230804	101300	99957700	41500	41550	41550	41500	11
632	20230804	101200	99501050	41550	41550	41550	41550	1
633	20230804	101100	99459500	41550	41500	41550	41500	28
634	20230804	101000	98297400	41500	41550	41550	41500	15
635	20230804	100900	97674500	41550	41550	41550	41550	2
636	20230804	100800	97591400	41500	41500	41500	41500	24
637	20230804	100700	96595400	41500	41500	41500	41500	3
638	20230804	100600	96470900	41500	41500	41500	41500	5
639	20230804	100500	96263400	41500	41550	41550	41500	17
640	20230804	100400	95557700	41550	41500	41550	41500	14
641	20230804	100300	94976600	41500	41500	41550	41500	248
642	20230804	100200	84684500	41550	41500	41550	41500	61
643	20230804	100100	82152950	41550	41550	41550	41500	66
644	20230804	100000	79411700	41500	41550	41550	41500	34
645	20230804	095900	77999750	41550	41500	41550	41500	17
646	20230804	095800	77294200	41500	41500	41550	41500	36
647	20230804	095700	75800150	41550	41550	41550	41550	2
648	20230804	095600	75717050	41550	41500	41550	41500	21
649	20230804	095500	74845450	41500	41550	41550	41500	14
650	20230804	095400	74264400	41550	41550	41550	41550	5
651	20230804	095300	74056650	41500	41550	41550	41500	13
652	20230804	095200	73517100	41550	41500	41550	41500	313
653	20230804	095100	60516950	41550	41550	41550	41550	23
654	20230804	095000	59561300	41550	41600	41600	41550	22
655	20230804	094900	58647100	41600	41600	41600	41600	17
656	20230804	094800	57939900	41550	41600	41600	41550	18
657	20230804	094700	57191350	41500	41500	41500	41500	5
658	20230804	094600	56983850	41600	41600	41600	41600	5
659	20230804	094500	56775850	41600	41600	41600	41600	25
660	20230804	094400	55735850	41600	41600	41600	41600	23
661	20230804	094300	54779050	41600	41600	41600	41550	7
662	20230804	094200	54488100	41600	41600	41600	41600	5
663	20230804	094100	54280100	41600	41600	41600	41600	1
664	20230804	094000	54238500	41600	41600	41600	41600	2
665	20230804	093900	54155300	41600	41600	41600	41600	2
666	20230804	093800	54072100	41600	41600	41600	41600	1
667	20230804	093700	54030500	41600	41550	41600	41550	209
668	20230804	093600	45346500	41600	41600	41600	41600	10
669	20230804	093500	44930500	41600	41600	41600	41600	4
670	20230804	093400	44764100	41600	41600	41600	41600	2
671	20230804	093300	44680900	41600	41600	41600	41550	23
672	20230804	093200	43725100	41600	41650	41650	41600	5
673	20230804	093100	43517050	41600	41600	41600	41600	171
674	20230804	093000	36403450	41600	41600	41600	41550	35
675	20230804	092900	34948800	41600	41600	41600	41600	4
676	20230804	092800	34782400	41600	41600	41600	41600	20
677	20230804	092700	33950400	41600	41600	41600	41600	1
678	20230804	092600	33908800	41600	41600	41650	41600	40
679	20230804	092500	32244700	41600	41550	41600	41550	7
680	20230804	092400	31953750	41600	41600	41600	41600	2
681	20230804	092300	31870550	41600	41600	41600	41600	4
682	20230804	092200	31704150	41600	41600	41600	41600	0
683	20230804	092100	31704150	41600	41600	41600	41600	9
684	20230804	092000	31329750	41600	41600	41600	41600	6
685	20230804	091900	31080150	41600	41600	41600	41600	2
686	20230804	091800	30996950	41600	41600	41600	41600	9
687	20230804	091700	30622550	41600	41650	41650	41600	16
688	20230804	091600	29956600	41600	41600	41600	41600	39
689	20230804	091500	28334200	41600	41600	41600	41600	48
690	20230804	091400	26337400	41600	41600	41650	41600	20
691	20230804	091300	25504850	41550	41550	41650	41550	12
692	20230804	091200	25005250	41600	41500	41600	41500	77
693	20230804	091100	21802200	41500	41450	41600	41450	180
694	20230804	091000	14337100	41400	41400	41400	41400	29
695	20230804	090900	13136500	41400	41400	41400	41400	49
696	20230804	090800	11107900	41450	41450	41450	41450	9
697	20230804	090700	10734850	41450	41500	41550	41450	41
698	20230804	090600	9033150	41550	41600	41600	41500	91
699	20230804	090500	5252150	41600	41600	41650	41600	32
700	20230804	090400	3920800	41600	41600	41600	41600	10
701	20230804	090300	3504800	41600	41600	41650	41600	18
702	20230804	090200	2755950	41650	41650	41650	41650	17
703	20230804	090100	2047900	41700	41900	41900	41700	27
704	20230804	090000	921800	41900	41900	41900	41900	22