KissMeData/001060/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	183200	28343224900	41650	41650	41650	41650	15325
3	20230810	183100	28343224900	41650	41650	41650	41650	0
4	20230810	183000	28343224900	41650	41650	41650	41650	0
5	20230810	182900	28343224900	41650	41650	41650	41650	0
6	20230810	182800	28343224900	41650	41650	41650	41650	0
7	20230810	182700	28343224900	41650	41650	41650	41650	0
8	20230810	182600	28343224900	41650	41650	41650	41650	0
9	20230810	182500	28343224900	41650	41650	41650	41650	0
10	20230810	182400	28343224900	41650	41650	41650	41650	0
11	20230810	182300	28343224900	41650	41650	41650	41650	0
12	20230810	182200	28343224900	41650	41650	41650	41650	0
13	20230810	182100	28343224900	41650	41650	41650	41650	0
14	20230810	182000	28343224900	41650	41650	41650	41650	0
15	20230810	181900	28343224900	41650	41650	41650	41650	0
16	20230810	181800	28343224900	41650	41650	41650	41650	0
17	20230810	181700	28343224900	41650	41650	41650	41650	0
18	20230810	181600	28343224900	41650	41650	41650	41650	0
19	20230810	181500	28343224900	41650	41650	41650	41650	0
20	20230810	181400	28343224900	41650	41650	41650	41650	0
21	20230810	181300	28343224900	41650	41650	41650	41650	0
22	20230810	181200	28343224900	41650	41650	41650	41650	0
23	20230810	181100	28343224900	41650	41650	41650	41650	0
24	20230810	181000	28343224900	41650	41650	41650	41650	0
25	20230810	180900	28343224900	41650	41650	41650	41650	0
26	20230810	180800	28343224900	41650	41650	41650	41650	0
27	20230810	180700	28343224900	41650	41650	41650	41650	0
28	20230810	180600	28343224900	41650	41650	41650	41650	0
29	20230810	180500	28343224900	41650	41650	41650	41650	0
30	20230810	180400	28343224900	41650	41650	41650	41650	0
31	20230810	180300	28343224900	41650	41650	41650	41650	0
32	20230810	180200	28343224900	41650	41650	41650	41650	15325
33	20230810	180100	28343224900	41650	41650	41650	41650	0
34	20230810	180000	28343224900	41650	41650	41650	41650	0
35	20230810	175900	28343224900	41650	41650	41650	41650	0
36	20230810	175800	28343224900	41650	41650	41650	41650	0
37	20230810	175700	28343224900	41650	41650	41650	41650	0
38	20230810	175600	28343224900	41650	41650	41650	41650	0
39	20230810	175500	28343224900	41650	41650	41650	41650	0
40	20230810	175400	28343224900	41650	41650	41650	41650	0
41	20230810	175300	28343224900	41650	41650	41650	41650	0
42	20230810	175200	28343224900	41650	41650	41650	41650	0
43	20230810	175100	28343224900	41650	41650	41650	41650	0
44	20230810	175000	28343224900	41650	41650	41650	41650	0
45	20230810	174900	28343224900	41650	41650	41650	41650	0
46	20230810	174800	28343224900	41650	41650	41650	41650	0
47	20230810	174700	28343224900	41650	41650	41650	41650	0
48	20230810	174600	28343224900	41650	41650	41650	41650	0
49	20230810	174500	28343224900	41650	41650	41650	41650	0
50	20230810	174400	28343224900	41650	41650	41650	41650	0
51	20230810	174300	28343224900	41650	41650	41650	41650	0
52	20230810	174200	28343224900	41650	41650	41650	41650	0
53	20230810	174100	28343224900	41650	41650	41650	41650	0
54	20230810	174000	28343224900	41650	41650	41650	41650	0
55	20230810	173900	28343224900	41650	41650	41650	41650	0
56	20230810	173800	28343224900	41650	41650	41650	41650	0
57	20230810	173700	28343224900	41650	41650	41650	41650	0
58	20230810	173600	28343224900	41650	41650	41650	41650	0
59	20230810	173500	28343224900	41650	41650	41650	41650	0
60	20230810	173400	28343224900	41650	41650	41650	41650	0
61	20230810	173300	28343224900	41650	41650	41650	41650	0
62	20230810	173200	28343224900	41650	41650	41650	41650	15325
63	20230810	173100	28343224900	41650	41650	41650	41650	0
64	20230810	173000	28343224900	41650	41650	41650	41650	0
65	20230810	172900	28343224900	41650	41650	41650	41650	0
66	20230810	172800	28343224900	41650	41650	41650	41650	0
67	20230810	172700	28343224900	41650	41650	41650	41650	0
68	20230810	172600	28343224900	41650	41650	41650	41650	0
69	20230810	172500	28343224900	41650	41650	41650	41650	0
70	20230810	172400	28343224900	41650	41650	41650	41650	0
71	20230810	172300	28343224900	41650	41650	41650	41650	0
72	20230810	172200	28343224900	41650	41650	41650	41650	0
73	20230810	172100	28343224900	41650	41650	41650	41650	0
74	20230810	172000	28343224900	41650	41650	41650	41650	0
75	20230810	171900	28343224900	41650	41650	41650	41650	0
76	20230810	171800	28343224900	41650	41650	41650	41650	0
77	20230810	171700	28343224900	41650	41650	41650	41650	0
78	20230810	171600	28343224900	41650	41650	41650	41650	0
79	20230810	171500	28343224900	41650	41650	41650	41650	0
80	20230810	171400	28343224900	41650	41650	41650	41650	0
81	20230810	171300	28343224900	41650	41650	41650	41650	0
82	20230810	171200	28343224900	41650	41650	41650	41650	0
83	20230810	171100	28343224900	41650	41650	41650	41650	0
84	20230810	171000	28343224900	41650	41650	41650	41650	0
85	20230810	170900	28343224900	41650	41650	41650	41650	0
86	20230810	170800	28343224900	41650	41650	41650	41650	0
87	20230810	170700	28343224900	41650	41650	41650	41650	0
88	20230810	170600	28343224900	41650	41650	41650	41650	0
89	20230810	170500	28343224900	41650	41650	41650	41650	0
90	20230810	170400	28343224900	41650	41650	41650	41650	0
91	20230810	170300	28343224900	41650	41650	41650	41650	0
92	20230810	170200	28343224900	41650	41650	41650	41650	15325
93	20230810	170100	28343224900	41650	41650	41650	41650	0
94	20230810	170000	28343224900	41650	41650	41650	41650	0
95	20230810	165900	28343224900	41650	41650	41650	41650	0
96	20230810	165800	28343224900	41650	41650	41650	41650	0
97	20230810	165700	28343224900	41650	41650	41650	41650	0
98	20230810	165600	28343224900	41650	41650	41650	41650	0
99	20230810	165500	28343224900	41650	41650	41650	41650	0
100	20230810	165400	28343224900	41650	41650	41650	41650	0
101	20230810	165300	28343224900	41650	41650	41650	41650	0
102	20230810	165200	28343224900	41650	41650	41650	41650	0
103	20230810	165100	28343224900	41650	41650	41650	41650	0
104	20230810	165000	28343224900	41650	41650	41650	41650	0
105	20230810	164900	28343224900	41650	41650	41650	41650	0
106	20230810	164800	28343224900	41650	41650	41650	41650	0
107	20230810	164700	28343224900	41650	41650	41650	41650	0
108	20230810	164600	28343224900	41650	41650	41650	41650	0
109	20230810	164500	28343224900	41650	41650	41650	41650	0
110	20230810	164400	28343224900	41650	41650	41650	41650	0
111	20230810	164300	28343224900	41650	41650	41650	41650	0
112	20230810	164200	28343224900	41650	41650	41650	41650	0
113	20230810	164100	28343224900	41650	41650	41650	41650	0
114	20230810	164000	28343224900	41650	41650	41650	41650	0
115	20230810	163900	28343224900	41650	41650	41650	41650	0
116	20230810	163800	28343224900	41650	41650	41650	41650	0
117	20230810	163700	28343224900	41650	41650	41650	41650	0
118	20230810	163600	28343224900	41650	41650	41650	41650	0
119	20230810	163500	28343224900	41650	41650	41650	41650	0
120	20230810	163400	28343224900	41650	41650	41650	41650	0
121	20230810	163300	28343224900	41650	41650	41650	41650	0
122	20230810	163200	28343224900	41650	41650	41650	41650	15325
123	20230810	163100	28343224900	41650	41650	41650	41650	0
124	20230810	163000	28343224900	41650	41650	41650	41650	0
125	20230810	162900	28343224900	41650	41650	41650	41650	0
126	20230810	162800	28343224900	41650	41650	41650	41650	0
127	20230810	162700	28343224900	41650	41650	41650	41650	0
128	20230810	162600	28343224900	41650	41650	41650	41650	0
129	20230810	162500	28343224900	41650	41650	41650	41650	0
130	20230810	162400	28343224900	41650	41650	41650	41650	0
131	20230810	162300	28343224900	41650	41650	41650	41650	0
132	20230810	162200	28343224900	41650	41650	41650	41650	0
133	20230810	162100	28343224900	41650	41650	41650	41650	0
134	20230810	162000	28343224900	41650	41650	41650	41650	0
135	20230810	161900	28343224900	41650	41650	41650	41650	0
136	20230810	161800	28343224900	41650	41650	41650	41650	0
137	20230810	161700	28343224900	41650	41650	41650	41650	0
138	20230810	161600	28343224900	41650	41650	41650	41650	0
139	20230810	161500	28343224900	41650	41650	41650	41650	0
140	20230810	161400	28343224900	41650	41650	41650	41650	0
141	20230810	161300	28343224900	41650	41650	41650	41650	0
142	20230810	161200	28343224900	41650	41650	41650	41650	0
143	20230810	161100	28343224900	41650	41650	41650	41650	0
144	20230810	161000	28343224900	41650	41650	41650	41650	0
145	20230810	160900	28343224900	41650	41650	41650	41650	0
146	20230810	160800	28343224900	41650	41650	41650	41650	0
147	20230810	160700	28343224900	41650	41650	41650	41650	0
148	20230810	160600	28343224900	41650	41650	41650	41650	0
149	20230810	160500	28343224900	41650	41650	41650	41650	0
150	20230810	160400	28343224900	41650	41650	41650	41650	0
151	20230810	160300	28343224900	41650	41650	41650	41650	0
152	20230810	160200	28343224900	41650	41650	41650	41650	15325
153	20230810	160100	28343224900	41650	41650	41650	41650	0
154	20230810	160000	28343224900	41650	41650	41650	41650	0
155	20230810	155900	28343224900	41650	41650	41650	41650	0
156	20230810	155800	28343224900	41650	41650	41650	41650	0
157	20230810	155700	28343224900	41650	41650	41650	41650	0
158	20230810	155600	28343224900	41650	41650	41650	41650	0
159	20230810	155500	28343224900	41650	41650	41650	41650	0
160	20230810	155400	28343224900	41650	41650	41650	41650	0
161	20230810	155300	28343224900	41650	41650	41650	41650	0
162	20230810	155200	28343224900	41650	41650	41650	41650	0
163	20230810	155100	28343224900	41650	41650	41650	41650	0
164	20230810	155000	28343224900	41650	41650	41650	41650	0
165	20230810	154900	28343224900	41650	41650	41650	41650	0
166	20230810	154800	28343224900	41650	41650	41650	41650	0
167	20230810	154700	28343224900	41650	41650	41650	41650	0
168	20230810	154600	28343224900	41650	41650	41650	41650	0
169	20230810	154500	28343224900	41650	41650	41650	41650	0
170	20230810	154400	28343224900	41650	41650	41650	41650	0
171	20230810	154300	28343224900	41650	41650	41650	41650	0
172	20230810	154200	28343224900	41650	41650	41650	41650	0
173	20230810	154100	28343224900	41650	41650	41650	41650	0
174	20230810	154000	28343224900	41650	41650	41650	41650	0
175	20230810	153900	28343224900	41650	41650	41650	41650	0
176	20230810	153800	28343224900	41650	41650	41650	41650	0
177	20230810	153700	28343224900	41650	41650	41650	41650	0
178	20230810	153600	28343224900	41650	41650	41650	41650	0
179	20230810	153500	28343224900	41650	41650	41650	41650	0
180	20230810	153400	28343224900	41650	41650	41650	41650	0
181	20230810	153300	28343224900	41650	41650	41650	41650	0
182	20230810	153200	28343224900	41650	41650	41650	41650	15325
183	20230810	153100	28343224900	41650	41650	41650	41650	0
184	20230810	153000	28343224900	41650	41650	41650	41650	15325
185	20230810	152900	27704938650	41950	41950	41950	41950	0
186	20230810	152800	27704938650	41950	41950	41950	41950	0
187	20230810	152700	27704938650	41950	41950	41950	41950	0
188	20230810	152600	27704938650	41950	41950	41950	41950	0
189	20230810	152500	27704938650	41950	41950	41950	41950	0
190	20230810	152400	27704938650	41950	41950	41950	41950	0
191	20230810	152300	27704938650	41950	41950	41950	41950	0
192	20230810	152200	27704938650	41950	41950	41950	41950	0
193	20230810	152100	27704938650	41950	41950	41950	41950	0
194	20230810	152000	27704938650	41950	41950	41950	41950	0
195	20230810	151900	27704938650	41950	41950	42000	41700	3585
196	20230810	151800	27554927400	42000	42050	42150	41950	2239
197	20230810	151700	27460777500	42050	42000	42050	42000	3040
198	20230810	151600	27333051850	42000	41900	42000	41900	1745
199	20230810	151500	27259818900	41900	41900	42000	41850	3502
200	20230810	151400	27113004100	41900	41900	41900	41850	874
201	20230810	151300	27076396400	41900	41800	41900	41750	976
202	20230810	151200	27035571000	41800	41850	41900	41800	1319
203	20230810	151100	26980377300	41850	41700	41850	41700	638
204	20230810	151000	26953711400	41700	41600	41750	41600	220
205	20230810	150900	26944532750	41750	41700	41750	41600	1944
206	20230810	150800	26863499100	41700	41650	41700	41650	777
207	20230810	150700	26831107650	41700	41650	41700	41650	835
208	20230810	150600	26796316950	41650	41650	41700	41650	1447
209	20230810	150500	26736030850	41650	41650	41700	41650	416
210	20230810	150400	26718687450	41700	41750	41750	41650	775
211	20230810	150300	26686353350	41750	41750	41800	41700	525
212	20230810	150200	26664441150	41800	41750	41850	41750	371
213	20230810	150100	26648936600	41850	41700	41850	41700	578
214	20230810	150000	26624783100	41700	41850	41900	41700	506
215	20230810	145900	26603646400	41800	41950	42000	41800	1570
216	20230810	145800	26537856850	41950	41950	42000	41900	801
217	20230810	145700	26504247900	42000	41950	42000	41950	515
218	20230810	145600	26482624900	41950	42000	42000	41950	382
219	20230810	145500	26466581150	42000	41950	42000	41950	1031
220	20230810	145400	26423301800	41950	41900	41950	41900	189
221	20230810	145300	26415374800	41950	41850	41950	41800	1063
222	20230810	145200	26370869700	41850	41800	41850	41800	465
223	20230810	145100	26351410700	41800	41750	41800	41750	386
224	20230810	145000	26335285150	41750	41700	41750	41700	25
225	20230810	144900	26334241500	41800	41750	41850	41700	307
226	20230810	144800	26321414750	41750	41700	41750	41650	468
227	20230810	144700	26301901050	41700	41650	41700	41650	291
228	20230810	144600	26289771450	41650	41600	41650	41600	491
229	20230810	144500	26269323700	41650	41650	41650	41600	327
230	20230810	144400	26255706550	41650	41650	41700	41600	681
231	20230810	144300	26227342900	41650	41700	41750	41650	560
232	20230810	144200	26203996350	41750	41650	41750	41650	479
233	20230810	144100	26184033800	41700	41700	41750	41700	1415
234	20230810	144000	26125002450	41750	41750	41800	41700	960
235	20230810	143900	26084913200	41800	41700	41850	41700	780
236	20230810	143800	26052364450	41700	41700	41750	41700	316
237	20230810	143700	26039182400	41750	41700	41750	41700	49
238	20230810	143600	26037137800	41750	41700	41850	41700	598
239	20230810	143500	26012186300	41700	41650	41700	41600	685
240	20230810	143400	25983657800	41650	41650	41650	41600	605
241	20230810	143300	25958462100	41650	41750	41750	41600	1328
242	20230810	143200	25903098550	41750	41800	41800	41700	401
243	20230810	143100	25886366850	41800	41850	41900	41700	2197
244	20230810	143000	25794566250	41900	41850	41900	41850	1138
245	20230810	142900	25746938200	41850	41900	41900	41850	581
246	20230810	142800	25722615850	41850	41850	41900	41850	146
247	20230810	142700	25716503000	41900	41850	41900	41850	871
248	20230810	142600	25680048850	41900	41950	41950	41900	458
249	20230810	142500	25660843600	41900	41900	41950	41850	1401
250	20230810	142400	25602131500	41900	41850	41900	41850	695
251	20230810	142300	25573020900	41900	41850	41900	41850	521
252	20230810	142200	25551210850	41900	41850	41900	41850	367
253	20230810	142100	25535839450	41900	41900	41900	41850	598
254	20230810	142000	25510788250	41900	42000	42050	41900	1291
255	20230810	141900	25456621750	42000	41950	42000	41950	99
256	20230810	141800	25452465650	41950	41950	42000	41950	537
257	20230810	141700	25429923550	42000	41950	42000	41950	502
258	20230810	141600	25408844900	42000	42050	42100	41950	1113
259	20230810	141500	25362097000	42050	42050	42100	42050	421
260	20230810	141400	25344392000	42050	41950	42050	41950	467
261	20230810	141300	25324767250	42000	41950	42000	41950	354
262	20230810	141200	25309901350	42000	41950	42000	41950	415
263	20230810	141100	25292481000	41950	42000	42050	41950	674
264	20230810	141000	25264177700	42000	41950	42000	41900	3811
265	20230810	140900	25104217050	41900	41900	41950	41850	357
266	20230810	140800	25089259050	41900	41850	41900	41850	223
267	20230810	140700	25079915500	41850	41850	41900	41850	339
268	20230810	140600	25065723000	41900	41850	41900	41800	529
269	20230810	140500	25043584200	41800	41850	41900	41800	489
270	20230810	140400	25023132100	41900	41850	41900	41800	636
271	20230810	140300	24996516000	41900	41850	41900	41850	290
272	20230810	140200	24984372100	41850	41850	41900	41850	425
273	20230810	140100	24966583200	41850	41900	41900	41850	239
274	20230810	140000	24956580050	41850	41950	41950	41850	1659
275	20230810	135900	24887036800	41950	42000	42000	41950	124
276	20230810	135800	24881832300	41950	41950	42000	41900	188
277	20230810	135700	24873946250	41950	42000	42000	41950	265
278	20230810	135600	24862826550	41950	41950	42000	41900	84
279	20230810	135500	24859304850	42000	41900	42000	41850	277
280	20230810	135400	24847687850	41900	41850	42000	41850	391
281	20230810	135300	24831298500	41950	41900	41950	41850	1386
282	20230810	135200	24773253000	41900	41950	42000	41900	373
283	20230810	135100	24757614800	42000	41950	42000	41900	507
284	20230810	135000	24736361450	42000	42000	42050	41900	2579
285	20230810	134900	24628081450	42000	42050	42100	42000	904
286	20230810	134800	24590064600	42100	42000	42100	42000	266
287	20230810	134700	24578879450	42000	42000	42050	42000	565
288	20230810	134600	24555126400	42050	42100	42100	42000	1265
289	20230810	134500	24501930450	42050	42000	42100	42000	1389
290	20230810	134400	24443532850	42000	42050	42050	42000	324
291	20230810	134300	24429921400	42050	42000	42050	41950	114
292	20230810	134200	24425131200	42000	41950	42050	41950	286
293	20230810	134100	24413125250	42000	41950	42000	41950	155
294	20230810	134000	24406620800	42000	41900	42000	41900	381
295	20230810	133900	24390635500	41950	42100	42150	41950	2317
296	20230810	133800	24293299450	42050	42100	42150	42000	1245
297	20230810	133700	24240923200	42050	42100	42150	42050	1455
298	20230810	133600	24179668300	42100	42050	42100	42050	844
299	20230810	133500	24144138400	42050	42050	42100	42050	563
300	20230810	133400	24120441800	42050	42000	42050	42000	709
301	20230810	133300	24090628700	42000	42050	42050	42000	531
302	20230810	133200	24068303550	42000	42050	42050	42000	522
303	20230810	133100	24046373600	42100	42050	42100	42000	509
304	20230810	133000	24024970750	42000	42050	42050	42000	266
305	20230810	132900	24013787050	42050	42050	42100	42000	306
306	20230810	132800	24000919300	42050	42050	42100	42000	483
307	20230810	132700	23980607800	42050	41900	42100	41900	2891
308	20230810	132600	23859188000	41900	41950	41950	41900	426
309	20230810	132500	23841319000	41950	41950	42000	41950	620
310	20230810	132400	23815303700	41950	41950	41950	41900	398
311	20230810	132300	23798608300	41950	41850	41950	41850	166
312	20230810	132200	23791651500	41950	41900	41950	41850	580
313	20230810	132100	23767327450	41900	41850	41900	41850	139
314	20230810	132000	23761504000	41900	41900	41900	41850	513
315	20230810	131900	23740033000	41900	41900	41950	41900	416
316	20230810	131800	23722602350	41900	41800	41950	41800	2712
317	20230810	131700	23609142200	41900	41850	41900	41800	631
318	20230810	131600	23582737750	41850	41800	41850	41800	689
319	20230810	131500	23553919100	41800	41800	41850	41800	282
320	20230810	131400	23542123500	41800	41800	41850	41800	128
321	20230810	131300	23536772400	41800	41800	41850	41800	463
322	20230810	131200	23517408600	41800	41800	41850	41800	394
323	20230810	131100	23500929300	41800	41850	41850	41800	221
324	20230810	131000	23491684500	41800	41850	41850	41800	222
325	20230810	130900	23482396200	41850	41850	41850	41800	208
326	20230810	130800	23473693900	41900	41850	41900	41850	236
327	20230810	130700	23463814800	41850	41750	41900	41750	687
328	20230810	130600	23435076250	41800	41700	41800	41700	1107
329	20230810	130500	23388864350	41700	41650	41700	41650	359
330	20230810	130400	23373909950	41650	41650	41700	41650	333
331	20230810	130300	23360039700	41650	41650	41700	41650	174
332	20230810	130200	23352790650	41650	41600	41700	41600	544
333	20230810	130100	23330153550	41600	41650	41750	41600	516
334	20230810	130000	23308673450	41650	41600	41750	41600	630
335	20230810	125900	23282447100	41600	41600	41750	41550	752
336	20230810	125800	23251154700	41650	41600	41650	41600	691
337	20230810	125700	23222398450	41650	41750	41750	41600	815
338	20230810	125600	23188428600	41700	41750	41800	41700	730
339	20230810	125500	23157971450	41750	41750	41800	41750	180
340	20230810	125400	23150454000	41750	41750	41800	41700	132
341	20230810	125300	23144942600	41750	41750	41800	41650	1443
342	20230810	125200	23084737900	41750	41900	41900	41700	3972
343	20230810	125100	22918639300	41900	41900	41950	41900	458
344	20230810	125000	22899448350	41900	41950	42000	41900	549
345	20230810	124900	22876422000	41900	41950	41950	41900	81
346	20230810	124800	22873026350	41950	41950	42000	41900	208
347	20230810	124700	22864304050	41900	41950	42000	41900	703
348	20230810	124600	22834813700	42000	42000	42050	41950	966
349	20230810	124500	22794232800	42050	42000	42100	42000	543
350	20230810	124400	22771409250	42000	42000	42050	42000	563
351	20230810	124300	22747762800	42050	42050	42100	42000	2748
352	20230810	124200	22632266400	42100	42100	42150	42050	1939
353	20230810	124100	22550665000	42150	42100	42150	42050	656
354	20230810	124000	22523042650	42100	42100	42100	42050	154
355	20230810	123900	22516563650	42050	42100	42100	42050	1322
356	20230810	123800	22460939050	42150	42100	42200	42100	1777
357	20230810	123700	22386063000	42050	42050	42100	42050	296
358	20230810	123600	22373613750	42100	42100	42100	42050	953
359	20230810	123500	22333494000	42000	42050	42100	42000	826
360	20230810	123400	22298752550	42050	42050	42150	42050	1535
361	20230810	123300	22234135350	42050	41950	42050	41950	527
362	20230810	123200	22211994850	41950	42000	42150	41950	1980
363	20230810	123100	22128666600	42050	41800	42050	41800	3635
364	20230810	123000	21976068050	41750	41800	41800	41750	102
365	20230810	122900	21971804650	41800	41750	41800	41750	264
366	20230810	122800	21960780850	41750	41750	41800	41750	73
367	20230810	122700	21957732850	41750	41800	41850	41750	1569
368	20230810	122600	21892206950	41800	41800	41800	41800	540
369	20230810	122500	21869634950	41850	41800	41850	41800	66
370	20230810	122400	21866874950	41800	41800	41850	41800	423
371	20230810	122300	21849178100	41800	41800	41900	41800	732
372	20230810	122200	21818551900	41800	41800	41800	41800	355
373	20230810	122100	21803712900	41750	41750	41800	41750	216
374	20230810	122000	21794688650	41750	41850	41850	41750	1515
375	20230810	121900	21731383750	41850	41850	41900	41850	564
376	20230810	121800	21707778450	41900	41850	41900	41850	342
377	20230810	121700	21693460600	41850	41850	41900	41800	746
378	20230810	121600	21662236050	41800	41800	41800	41800	10
379	20230810	121500	21661818050	41800	41800	41900	41800	363
380	20230810	121400	21646622050	41850	41850	41900	41800	503
381	20230810	121300	21625569050	41850	41750	41900	41750	464
382	20230810	121200	21606155550	41750	41800	41800	41750	927
383	20230810	121100	21567407050	41800	41750	41800	41750	267
384	20230810	121000	21556258150	41700	41750	41800	41700	466
385	20230810	120900	21536801050	41700	41750	41750	41700	128
386	20230810	120800	21531457150	41750	41750	41750	41700	373
387	20230810	120700	21515884750	41750	41750	41750	41700	1234
388	20230810	120600	21464392400	41750	41750	41800	41750	682
389	20230810	120500	21435917500	41750	41800	41850	41750	1567
390	20230810	120400	21370363700	41800	41700	41800	41700	290
391	20230810	120300	21358243150	41700	41700	41700	41700	20
392	20230810	120200	21357409150	41700	41650	41700	41650	447
393	20230810	120100	21338773300	41650	41750	41800	41650	1037
394	20230810	120000	21295511550	41750	41850	41850	41750	452
395	20230810	115900	21276627150	41800	41850	41900	41750	918
396	20230810	115800	21238211600	41800	41800	41800	41700	1658
397	20230810	115700	21168936150	41800	41750	41850	41750	412
398	20230810	115600	21151708200	41750	41750	41800	41750	687
399	20230810	115500	21123020950	41750	41600	41850	41600	2298
400	20230810	115400	21027054450	41650	41600	41650	41600	580
401	20230810	115300	21002897700	41600	41600	41650	41600	382
402	20230810	115200	20986995950	41600	41600	41750	41600	242
403	20230810	115100	20976900050	41600	41750	41750	41600	274
404	20230810	115000	20965476100	41550	41500	41800	41500	538
405	20230810	114900	20943021950	41400	41600	41600	41400	626
406	20230810	114800	20917024500	41600	41450	41700	41450	496
407	20230810	114700	20896418000	41550	41550	41550	41500	409
408	20230810	114600	20879432350	41550	41550	41600	41550	337
409	20230810	114500	20865424650	41550	41500	41550	41500	129
410	20230810	114400	20860071000	41550	41650	41700	41500	250
411	20230810	114300	20849683250	41700	41500	41700	41450	289
412	20230810	114200	20837668050	41500	41400	41500	41350	882
413	20230810	114100	20801132250	41550	41650	41650	41350	2894
414	20230810	114000	20681118850	41650	41700	41700	41600	606
415	20230810	113900	20655870300	41700	41700	41850	41700	990
416	20230810	113800	20614547500	41750	41750	41750	41700	749
417	20230810	113700	20583279150	41750	41700	41750	41700	1164
418	20230810	113600	20534698700	41700	41700	41700	41650	592
419	20230810	113500	20510012650	41650	41650	41700	41650	118
420	20230810	113400	20505092950	41650	41600	41650	41600	195
421	20230810	113300	20496973500	41600	41550	41700	41550	288
422	20230810	113200	20484999550	41700	41550	41700	41550	1386
423	20230810	113100	20427246600	41650	41550	41650	41500	420
424	20230810	113000	20409794450	41550	41600	41600	41550	1195
425	20230810	112900	20360090000	41600	41550	41650	41500	813
426	20230810	112800	20326290050	41600	41600	41650	41550	1354
427	20230810	112700	20269953800	41600	41650	41650	41600	88
428	20230810	112600	20266292250	41600	41650	41700	41600	778
429	20230810	112500	20233882950	41650	41700	41700	41600	576
430	20230810	112400	20209885100	41700	41700	41750	41550	642
431	20230810	112300	20183124400	41700	41550	41700	41550	433
432	20230810	112200	20165083100	41550	41500	41550	41500	16
433	20230810	112100	20164418500	41500	41600	41600	41500	1121
434	20230810	112000	20117840650	41600	41650	41650	41600	431
435	20230810	111900	20099907550	41600	41650	41700	41600	908
436	20230810	111800	20062079450	41650	41550	41650	41550	832
437	20230810	111700	20027444500	41450	41450	41600	41450	489
438	20230810	111600	20007155300	41450	41500	41500	41450	1001
439	20230810	111500	19965651850	41500	41550	41650	41450	1499
440	20230810	111400	19903383250	41700	41500	41700	41500	2107
441	20230810	111300	19815780150	41500	41450	41550	41450	887
442	20230810	111200	19778976350	41500	41300	41500	41300	770
443	20230810	111100	19747120500	41300	41450	41450	41300	2233
444	20230810	111000	19654717450	41450	41400	41500	41350	828
445	20230810	110900	19620415450	41350	41300	41350	41250	654
446	20230810	110800	19593401300	41300	41150	41300	41150	464
447	20230810	110700	19574256750	41200	41150	41200	41100	520
448	20230810	110600	19552851900	41050	41100	41150	41050	531
449	20230810	110500	19531026750	41100	41100	41150	41050	264
450	20230810	110400	19520178800	41100	41050	41100	41050	377
451	20230810	110300	19504695000	41050	41050	41050	41000	94
452	20230810	110200	19500837300	41050	41050	41100	41000	947
453	20230810	110100	19461949150	41100	41050	41100	41000	915
454	20230810	110000	19424393300	41000	41000	41100	41000	942
455	20230810	105900	19385732200	41000	41100	41150	41000	3120
456	20230810	105800	19257573000	41100	41100	41150	41100	447
457	20230810	105700	19239182150	41100	41050	41150	41050	1057
458	20230810	105600	19195755500	41100	41050	41100	41050	283
459	20230810	105500	19184128550	41050	41100	41100	41050	176
460	20230810	105400	19176895400	41100	41100	41100	41000	126
461	20230810	105300	19171717700	41000	41050	41100	40950	601
462	20230810	105200	19147065800	41100	41100	41150	41100	816
463	20230810	105100	19113525200	41050	41100	41100	41050	104
464	20230810	105000	19109255800	41000	40950	41200	40900	737
465	20230810	104900	19078953350	40950	40900	40950	40800	531
466	20230810	104800	19057241150	40850	41000	41050	40850	1760
467	20230810	104700	18985184150	41050	41200	41200	41050	665
468	20230810	104600	18957859400	41200	41000	41200	40950	1379
469	20230810	104500	18901153050	41000	40900	41000	40900	708
470	20230810	104400	18872145350	40900	40850	40900	40750	1053
471	20230810	104300	18829146500	40800	40750	40900	40750	1204
472	20230810	104200	18779977050	40800	40650	40800	40650	1965
473	20230810	104100	18699959350	40650	40650	40750	40600	1980
474	20230810	104000	18619394750	40650	40650	40750	40650	5835
475	20230810	103900	18382101350	40700	40750	40750	40600	4663
476	20230810	103800	18192413300	40800	40800	40900	40750	5845
477	20230810	103700	17953918850	40900	40850	40950	40800	5999
478	20230810	103600	17708852000	40850	41100	41100	40850	3610
479	20230810	103500	17561076050	41100	41000	41100	40900	6920
480	20230810	103400	17277379650	41050	41100	41150	41000	6500
481	20230810	103300	17010541500	41100	41300	41300	41100	12358
482	20230810	103200	16501375200	41300	41350	41350	41300	3789
483	20230810	103100	16344880700	41350	41350	41400	41300	1181
484	20230810	103000	16296056000	41350	41350	41350	41300	1188
485	20230810	102900	16246970950	41400	41350	41500	41350	196
486	20230810	102800	16238859550	41300	41400	41450	41300	1534
487	20230810	102700	16175397900	41400	41350	41400	41350	384
488	20230810	102600	16159516650	41350	41400	41400	41350	331
489	20230810	102500	16145825150	41400	41350	41400	41350	1638
490	20230810	102400	16078061750	41350	41350	41400	41350	325
491	20230810	102300	16064606850	41400	41300	41400	41300	1436
492	20230810	102200	16005250500	41350	41350	41350	41300	1730
493	20230810	102100	15933745750	41350	41500	41500	41350	3472
494	20230810	102000	15790009100	41500	41450	41500	41400	281
495	20230810	101900	15778362100	41400	41500	41550	41400	1153
496	20230810	101800	15730562100	41500	41450	41500	41450	666
497	20230810	101700	15702955800	41500	41500	41500	41450	806
498	20230810	101600	15669533100	41500	41450	41500	41450	221
499	20230810	101500	15660372150	41400	41450	41500	41400	829
500	20230810	101400	15626013000	41450	41450	41500	41400	1378
501	20230810	101300	15568892100	41450	41550	41550	41400	3891
502	20230810	101200	15407653350	41550	41600	41600	41500	692
503	20230810	101100	15378905450	41600	41550	41600	41500	1124
504	20230810	101000	15332197700	41600	41500	41600	41450	1790
505	20230810	100900	15257923150	41500	41600	41600	41500	1737
506	20230810	100800	15185793000	41600	41550	41650	41550	228
507	20230810	100700	15176311350	41550	41600	41700	41550	869
508	20230810	100600	15140151650	41700	41750	41750	41650	912
509	20230810	100500	15102111250	41750	41650	41800	41550	926
510	20230810	100400	15063506200	41600	41850	41850	41600	3427
511	20230810	100300	14920867350	41750	41850	41900	41650	2618
512	20230810	100200	14811396600	41850	41900	41950	41850	576
513	20230810	100100	14787265900	41850	41950	42000	41800	1778
514	20230810	100000	14712678050	41950	41850	42000	41800	4614
515	20230810	095900	14518984400	41900	41700	41950	41650	649
516	20230810	095800	14491849550	41700	41900	41900	41700	2404
517	20230810	095700	14391389900	42000	41900	42050	41900	2014
518	20230810	095600	14306769250	42050	41700	42100	41650	6052
519	20230810	095500	14052937850	41700	41700	41800	41600	1267
520	20230810	095400	14000173500	41750	41800	41900	41700	3236
521	20230810	095300	13864828200	41750	41400	41750	41400	2718
522	20230810	095200	13751684900	41450	41450	41450	41300	554
523	20230810	095100	13728766650	41450	41400	41500	41300	834
524	20230810	095000	13694249300	41400	41250	41400	41250	993
525	20230810	094900	13653244550	41250	41200	41400	41200	1266
526	20230810	094800	13601072150	41200	41350	41400	41200	1186
527	20230810	094700	13552151400	41400	41200	41400	41200	1931
528	20230810	094600	13472508900	41200	41300	41350	41200	3635
529	20230810	094500	13322596850	41300	41450	41450	41300	1039
530	20230810	094400	13279637000	41350	41500	41500	41350	1085
531	20230810	094300	13234750650	41500	41300	41500	41250	940
532	20230810	094200	13195920200	41350	41250	41350	41250	1835
533	20230810	094100	13120183150	41250	41300	41350	41250	2361
534	20230810	094000	13022774300	41300	41300	41350	41300	959
535	20230810	093900	12983166850	41300	41600	41600	41300	8408
536	20230810	093800	12634737700	41600	41600	41800	41550	3708
537	20230810	093700	12480037950	41600	41800	41850	41600	2786
538	20230810	093600	12363801250	41700	41900	41900	41700	2072
539	20230810	093500	12277170900	41900	41750	41950	41750	776
540	20230810	093400	12244706250	41800	41700	41800	41650	1809
541	20230810	093300	12169262750	41800	41700	41850	41700	2083
542	20230810	093200	12082205150	41700	41550	41700	41300	5517
543	20230810	093100	11853188850	41550	41300	41550	41250	4264
544	20230810	093000	11676900950	41300	41500	41500	41300	4001
545	20230810	092900	11511371000	41600	41500	41650	41450	1852
546	20230810	092800	11434554550	41400	41450	41600	41400	7257
547	20230810	092700	11133649250	41450	41550	41600	41450	2842
548	20230810	092600	11015688100	41600	41600	41600	41500	3998
549	20230810	092500	10849650550	41650	41800	41800	41550	5730
550	20230810	092400	10610926750	41750	41500	41800	41500	4325
551	20230810	092300	10430506950	41600	41850	41850	41500	7452
552	20230810	092200	10119588200	41850	42100	42100	41850	4433
553	20230810	092100	9933558200	42100	42200	42400	42100	3963
554	20230810	092000	9766357650	42200	42000	42350	42000	1241
555	20230810	091900	9713998550	42000	42200	42200	42000	3201
556	20230810	091800	9579339500	42200	42450	42500	42200	4344
557	20230810	091700	9395315250	42450	42050	42450	42050	3017
558	20230810	091600	9267870750	42050	41850	42100	41650	2417
559	20230810	091500	9166894200	41650	41750	41800	41650	6832
560	20230810	091400	8881744750	41800	42050	42100	41750	9729
561	20230810	091300	8473850000	42050	42650	42650	42050	5358
562	20230810	091200	8247287100	42650	42050	42650	42000	4850
563	20230810	091100	8041986500	42000	42150	42300	41900	7380
564	20230810	091000	7731877500	42450	43050	43050	42100	11863
565	20230810	090900	7226923450	43000	42500	43150	42500	15514
566	20230810	090800	6561594250	42550	42950	43150	42500	16901
567	20230810	090700	5837537750	42900	43250	43400	42750	21431
568	20230810	090600	4915868000	43250	42350	43400	42300	23994
569	20230810	090500	3888539500	42100	42250	42450	42100	13616
570	20230810	090400	3312343900	42250	42000	42250	41900	7375
571	20230810	090300	3001591250	42000	41350	42000	41250	8703
572	20230810	090200	2640255250	41350	41100	41350	41000	12516
573	20230810	090100	2124650250	41050	41200	41500	41000	14477
574	20230810	090000	1528970800	41050	41600	41650	41000	33384