KissMeData/005290/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	184200	71882927900	40850	40850	40850	40850	36660
3	20230801	184100	71882927900	40850	40850	40850	40850	0
4	20230801	184000	71882927900	40850	40850	40850	40850	0
5	20230801	183900	71882927900	40850	40850	40850	40850	0
6	20230801	183800	71882927900	40850	40850	40850	40850	0
7	20230801	183700	71882927900	40850	40850	40850	40850	0
8	20230801	183600	71882927900	40850	40850	40850	40850	0
9	20230801	183500	71882927900	40850	40850	40850	40850	0
10	20230801	183400	71882927900	40850	40850	40850	40850	0
11	20230801	183300	71882927900	40850	40850	40850	40850	0
12	20230801	183200	71882927900	40850	40850	40850	40850	0
13	20230801	183100	71882927900	40850	40850	40850	40850	0
14	20230801	183000	71882927900	40850	40850	40850	40850	0
15	20230801	182900	71882927900	40850	40850	40850	40850	0
16	20230801	182800	71882927900	40850	40850	40850	40850	0
17	20230801	182700	71882927900	40850	40850	40850	40850	0
18	20230801	182600	71882927900	40850	40850	40850	40850	0
19	20230801	182500	71882927900	40850	40850	40850	40850	0
20	20230801	182400	71882927900	40850	40850	40850	40850	0
21	20230801	182300	71882927900	40850	40850	40850	40850	0
22	20230801	182200	71882927900	40850	40850	40850	40850	0
23	20230801	182100	71882927900	40850	40850	40850	40850	0
24	20230801	182000	71882927900	40850	40850	40850	40850	0
25	20230801	181900	71882927900	40850	40850	40850	40850	0
26	20230801	181800	71882927900	40850	40850	40850	40850	0
27	20230801	181700	71882927900	40850	40850	40850	40850	0
28	20230801	181600	71882927900	40850	40850	40850	40850	0
29	20230801	181500	71882927900	40850	40850	40850	40850	0
30	20230801	181400	71882927900	40850	40850	40850	40850	0
31	20230801	181300	71882927900	40850	40850	40850	40850	0
32	20230801	181200	71882927900	40850	40850	40850	40850	36660
33	20230801	181100	71882927900	40850	40850	40850	40850	0
34	20230801	181000	71882927900	40850	40850	40850	40850	0
35	20230801	180900	71882927900	40850	40850	40850	40850	0
36	20230801	180800	71882927900	40850	40850	40850	40850	0
37	20230801	180700	71882927900	40850	40850	40850	40850	0
38	20230801	180600	71882927900	40850	40850	40850	40850	0
39	20230801	180500	71882927900	40850	40850	40850	40850	0
40	20230801	180400	71882927900	40850	40850	40850	40850	0
41	20230801	180300	71882927900	40850	40850	40850	40850	0
42	20230801	180200	71882927900	40850	40850	40850	40850	0
43	20230801	180100	71882927900	40850	40850	40850	40850	0
44	20230801	180000	71882927900	40850	40850	40850	40850	0
45	20230801	175900	71882927900	40850	40850	40850	40850	0
46	20230801	175800	71882927900	40850	40850	40850	40850	0
47	20230801	175700	71882927900	40850	40850	40850	40850	0
48	20230801	175600	71882927900	40850	40850	40850	40850	0
49	20230801	175500	71882927900	40850	40850	40850	40850	0
50	20230801	175400	71882927900	40850	40850	40850	40850	0
51	20230801	175300	71882927900	40850	40850	40850	40850	0
52	20230801	175200	71882927900	40850	40850	40850	40850	0
53	20230801	175100	71882927900	40850	40850	40850	40850	0
54	20230801	175000	71882927900	40850	40850	40850	40850	0
55	20230801	174900	71882927900	40850	40850	40850	40850	0
56	20230801	174800	71882927900	40850	40850	40850	40850	0
57	20230801	174700	71882927900	40850	40850	40850	40850	0
58	20230801	174600	71882927900	40850	40850	40850	40850	0
59	20230801	174500	71882927900	40850	40850	40850	40850	0
60	20230801	174400	71882927900	40850	40850	40850	40850	0
61	20230801	174300	71882927900	40850	40850	40850	40850	0
62	20230801	174200	71882927900	40850	40850	40850	40850	36660
63	20230801	174100	71882927900	40850	40850	40850	40850	0
64	20230801	174000	71882927900	40850	40850	40850	40850	0
65	20230801	173900	71882927900	40850	40850	40850	40850	0
66	20230801	173800	71882927900	40850	40850	40850	40850	0
67	20230801	173700	71882927900	40850	40850	40850	40850	0
68	20230801	173600	71882927900	40850	40850	40850	40850	0
69	20230801	173500	71882927900	40850	40850	40850	40850	0
70	20230801	173400	71882927900	40850	40850	40850	40850	0
71	20230801	173300	71882927900	40850	40850	40850	40850	0
72	20230801	173200	71882927900	40850	40850	40850	40850	0
73	20230801	173100	71882927900	40850	40850	40850	40850	0
74	20230801	173000	71882927900	40850	40850	40850	40850	0
75	20230801	172900	71882927900	40850	40850	40850	40850	0
76	20230801	172800	71882927900	40850	40850	40850	40850	0
77	20230801	172700	71882927900	40850	40850	40850	40850	0
78	20230801	172600	71882927900	40850	40850	40850	40850	0
79	20230801	172500	71882927900	40850	40850	40850	40850	0
80	20230801	172400	71882927900	40850	40850	40850	40850	0
81	20230801	172300	71882927900	40850	40850	40850	40850	0
82	20230801	172200	71882927900	40850	40850	40850	40850	0
83	20230801	172100	71882927900	40850	40850	40850	40850	0
84	20230801	172000	71882927900	40850	40850	40850	40850	0
85	20230801	171900	71882927900	40850	40850	40850	40850	0
86	20230801	171800	71882927900	40850	40850	40850	40850	0
87	20230801	171700	71882927900	40850	40850	40850	40850	0
88	20230801	171600	71882927900	40850	40850	40850	40850	0
89	20230801	171500	71882927900	40850	40850	40850	40850	0
90	20230801	171400	71882927900	40850	40850	40850	40850	0
91	20230801	171300	71882927900	40850	40850	40850	40850	0
92	20230801	171200	71882927900	40850	40850	40850	40850	36660
93	20230801	171100	71882927900	40850	40850	40850	40850	0
94	20230801	171000	71882927900	40850	40850	40850	40850	0
95	20230801	170900	71882927900	40850	40850	40850	40850	0
96	20230801	170800	71882927900	40850	40850	40850	40850	0
97	20230801	170700	71882927900	40850	40850	40850	40850	0
98	20230801	170600	71882927900	40850	40850	40850	40850	0
99	20230801	170500	71882927900	40850	40850	40850	40850	0
100	20230801	170400	71882927900	40850	40850	40850	40850	0
101	20230801	170300	71882927900	40850	40850	40850	40850	0
102	20230801	170200	71882927900	40850	40850	40850	40850	0
103	20230801	170100	71882927900	40850	40850	40850	40850	0
104	20230801	170000	71882927900	40850	40850	40850	40850	0
105	20230801	165900	71882927900	40850	40850	40850	40850	0
106	20230801	165800	71882927900	40850	40850	40850	40850	0
107	20230801	165700	71882927900	40850	40850	40850	40850	0
108	20230801	165600	71882927900	40850	40850	40850	40850	0
109	20230801	165500	71882927900	40850	40850	40850	40850	0
110	20230801	165400	71882927900	40850	40850	40850	40850	0
111	20230801	165300	71882927900	40850	40850	40850	40850	0
112	20230801	165200	71882927900	40850	40850	40850	40850	0
113	20230801	165100	71882927900	40850	40850	40850	40850	0
114	20230801	165000	71882927900	40850	40850	40850	40850	0
115	20230801	164900	71882927900	40850	40850	40850	40850	0
116	20230801	164800	71882927900	40850	40850	40850	40850	0
117	20230801	164700	71882927900	40850	40850	40850	40850	0
118	20230801	164600	71882927900	40850	40850	40850	40850	0
119	20230801	164500	71882927900	40850	40850	40850	40850	0
120	20230801	164400	71882927900	40850	40850	40850	40850	0
121	20230801	164300	71882927900	40850	40850	40850	40850	0
122	20230801	164200	71882927900	40850	40850	40850	40850	36660
123	20230801	164100	71882927900	40850	40850	40850	40850	0
124	20230801	164000	71882927900	40850	40850	40850	40850	0
125	20230801	163900	71882927900	40850	40850	40850	40850	0
126	20230801	163800	71882927900	40850	40850	40850	40850	0
127	20230801	163700	71882927900	40850	40850	40850	40850	0
128	20230801	163600	71882927900	40850	40850	40850	40850	0
129	20230801	163500	71882927900	40850	40850	40850	40850	0
130	20230801	163400	71882927900	40850	40850	40850	40850	0
131	20230801	163300	71882927900	40850	40850	40850	40850	0
132	20230801	163200	71882927900	40850	40850	40850	40850	0
133	20230801	163100	71882927900	40850	40850	40850	40850	0
134	20230801	163000	71882927900	40850	40850	40850	40850	0
135	20230801	162900	71882927900	40850	40850	40850	40850	0
136	20230801	162800	71882927900	40850	40850	40850	40850	0
137	20230801	162700	71882927900	40850	40850	40850	40850	0
138	20230801	162600	71882927900	40850	40850	40850	40850	0
139	20230801	162500	71882927900	40850	40850	40850	40850	0
140	20230801	162400	71882927900	40850	40850	40850	40850	0
141	20230801	162300	71882927900	40850	40850	40850	40850	0
142	20230801	162200	71882927900	40850	40850	40850	40850	0
143	20230801	162100	71882927900	40850	40850	40850	40850	0
144	20230801	162000	71882927900	40850	40850	40850	40850	0
145	20230801	161900	71882927900	40850	40850	40850	40850	0
146	20230801	161800	71882927900	40850	40850	40850	40850	0
147	20230801	161700	71882927900	40850	40850	40850	40850	0
148	20230801	161600	71882927900	40850	40850	40850	40850	0
149	20230801	161500	71882927900	40850	40850	40850	40850	0
150	20230801	161400	71882927900	40850	40850	40850	40850	0
151	20230801	161300	71882927900	40850	40850	40850	40850	0
152	20230801	161200	71882927900	40850	40850	40850	40850	36660
153	20230801	161100	71882927900	40850	40850	40850	40850	0
154	20230801	161000	71882927900	40850	40850	40850	40850	0
155	20230801	160900	71882927900	40850	40850	40850	40850	0
156	20230801	160800	71882927900	40850	40850	40850	40850	0
157	20230801	160700	71882927900	40850	40850	40850	40850	0
158	20230801	160600	71882927900	40850	40850	40850	40850	0
159	20230801	160500	71882927900	40850	40850	40850	40850	0
160	20230801	160400	71882927900	40850	40850	40850	40850	0
161	20230801	160300	71882927900	40850	40850	40850	40850	0
162	20230801	160200	71882927900	40850	40850	40850	40850	0
163	20230801	160100	71882927900	40850	40850	40850	40850	0
164	20230801	160000	71882927900	40850	40850	40850	40850	0
165	20230801	155900	71882927900	40850	40850	40850	40850	0
166	20230801	155800	71882927900	40850	40850	40850	40850	0
167	20230801	155700	71882927900	40850	40850	40850	40850	0
168	20230801	155600	71882927900	40850	40850	40850	40850	0
169	20230801	155500	71882927900	40850	40850	40850	40850	0
170	20230801	155400	71882927900	40850	40850	40850	40850	0
171	20230801	155300	71882927900	40850	40850	40850	40850	0
172	20230801	155200	71882927900	40850	40850	40850	40850	0
173	20230801	155100	71882927900	40850	40850	40850	40850	0
174	20230801	155000	71882927900	40850	40850	40850	40850	0
175	20230801	154900	71882927900	40850	40850	40850	40850	0
176	20230801	154800	71882927900	40850	40850	40850	40850	0
177	20230801	154700	71882927900	40850	40850	40850	40850	0
178	20230801	154600	71882927900	40850	40850	40850	40850	0
179	20230801	154500	71882927900	40850	40850	40850	40850	0
180	20230801	154400	71882927900	40850	40850	40850	40850	0
181	20230801	154300	71882927900	40850	40850	40850	40850	0
182	20230801	154200	71882927900	40850	40850	40850	40850	36660
183	20230801	154100	71882927900	40850	40850	40850	40850	0
184	20230801	154000	71882927900	40850	40850	40850	40850	0
185	20230801	153900	71882927900	40850	40850	40850	40850	0
186	20230801	153800	71882927900	40850	40850	40850	40850	0
187	20230801	153700	71882927900	40850	40850	40850	40850	0
188	20230801	153600	71882927900	40850	40850	40850	40850	0
189	20230801	153500	71882927900	40850	40850	40850	40850	0
190	20230801	153400	71882927900	40850	40850	40850	40850	0
191	20230801	153300	71882927900	40850	40850	40850	40850	0
192	20230801	153200	71882927900	40850	40850	40850	40850	0
193	20230801	153100	71882927900	40850	40850	40850	40850	0
194	20230801	153000	71882927900	40850	40850	40850	40850	36660
195	20230801	152900	70385366900	40700	40700	40700	40700	0
196	20230801	152800	70385366900	40700	40700	40700	40700	0
197	20230801	152700	70385366900	40700	40700	40700	40700	0
198	20230801	152600	70385366900	40700	40700	40700	40700	0
199	20230801	152500	70385366900	40700	40700	40700	40700	0
200	20230801	152400	70385366900	40700	40700	40700	40700	0
201	20230801	152300	70385366900	40700	40700	40700	40700	0
202	20230801	152200	70385366900	40700	40700	40700	40700	0
203	20230801	152100	70385366900	40700	40700	40700	40700	0
204	20230801	152000	70385366900	40700	40700	40700	40700	0
205	20230801	151900	70385366900	40700	40700	40750	40650	10192
206	20230801	151800	69970721100	40650	40650	40700	40600	3870
207	20230801	151700	69813382850	40600	40600	40650	40550	8368
208	20230801	151600	69473742800	40650	40600	40700	40600	8916
209	20230801	151500	69111209550	40600	40550	40700	40500	15887
210	20230801	151400	68466094900	40550	40600	40600	40550	3611
211	20230801	151300	68319613900	40600	40600	40600	40500	3769
212	20230801	151200	68166790650	40600	40600	40650	40550	2384
213	20230801	151100	68069985250	40550	40600	40650	40550	758
214	20230801	151000	68039212500	40600	40550	40650	40550	4281
215	20230801	150900	67865402150	40600	40550	40600	40500	1982
216	20230801	150800	67785011650	40500	40550	40550	40500	1968
217	20230801	150700	67705268650	40500	40450	40550	40450	3734
218	20230801	150600	67554057950	40450	40450	40500	40450	2045
219	20230801	150500	67471273950	40450	40500	40550	40450	5577
220	20230801	150400	67245586250	40500	40500	40550	40500	1449
221	20230801	150300	67186885450	40500	40450	40550	40450	6785
222	20230801	150200	66912119750	40500	40450	40500	40450	2715
223	20230801	150100	66802220100	40500	40450	40500	40400	4983
224	20230801	150000	66600691400	40400	40500	40500	40400	6555
225	20230801	145900	66335549500	40450	40500	40500	40450	2260
226	20230801	145800	66244106000	40450	40500	40500	40450	1484
227	20230801	145700	66184049850	40450	40500	40500	40450	2524
228	20230801	145600	66081886400	40500	40450	40500	40450	3835
229	20230801	145500	65926606950	40450	40550	40550	40450	6751
230	20230801	145400	65653135900	40600	40500	40600	40500	3680
231	20230801	145300	65503966200	40500	40500	40550	40500	2394
232	20230801	145200	65406915400	40500	40450	40550	40450	4010
233	20230801	145100	65244495550	40450	40450	40550	40450	11758
234	20230801	145000	64768195150	40450	40500	40500	40450	1337
235	20230801	144900	64714104200	40500	40500	40500	40450	2502
236	20230801	144800	64612819850	40450	40500	40500	40450	1928
237	20230801	144700	64534803100	40500	40500	40500	40450	1512
238	20230801	144600	64473621350	40500	40500	40550	40450	3849
239	20230801	144500	64317775750	40500	40500	40500	40450	1709
240	20230801	144400	64248608500	40500	40500	40550	40450	2401
241	20230801	144300	64151445650	40500	40500	40500	40450	3094
242	20230801	144200	64026179300	40450	40550	40550	40450	5251
243	20230801	144100	63813501350	40550	40550	40550	40500	2353
244	20230801	144000	63718187650	40500	40600	40600	40500	3188
245	20230801	143900	63588916300	40600	40600	40600	40550	1008
246	20230801	143800	63548025200	40600	40650	40650	40550	2643
247	20230801	143700	63440772450	40600	40650	40650	40600	2792
248	20230801	143600	63327401500	40600	40650	40700	40600	1529
249	20230801	143500	63265288500	40650	40650	40700	40650	1363
250	20230801	143400	63209874850	40650	40700	40700	40650	1725
251	20230801	143300	63139737750	40700	40700	40700	40650	1245
252	20230801	143200	63089095800	40700	40650	40700	40650	1546
253	20230801	143100	63026219900	40700	40650	40700	40600	1221
254	20230801	143000	62976580450	40650	40650	40700	40600	2120
255	20230801	142900	62890445850	40650	40600	40700	40600	2259
256	20230801	142800	62798626450	40650	40600	40650	40600	1323
257	20230801	142700	62744897800	40650	40600	40650	40600	2573
258	20230801	142600	62640382100	40650	40600	40650	40600	1342
259	20230801	142500	62585873200	40600	40650	40700	40600	2873
260	20230801	142400	62469121000	40650	40650	40650	40600	1005
261	20230801	142300	62428300200	40650	40650	40700	40600	2134
262	20230801	142200	62341565600	40650	40750	40750	40650	1568
263	20230801	142100	62277769250	40750	40650	40750	40650	3737
264	20230801	142000	62125629750	40700	40600	40700	40550	2633
265	20230801	141900	62018694450	40600	40650	40650	40550	2229
266	20230801	141800	61928199550	40650	40600	40650	40550	2906
267	20230801	141700	61810208700	40600	40550	40600	40550	370
268	20230801	141600	61795195400	40600	40550	40600	40550	1769
269	20230801	141500	61723457450	40550	40600	40650	40550	815
270	20230801	141400	61690377250	40600	40600	40650	40600	1077
271	20230801	141300	61646644200	40600	40650	40650	40600	896
272	20230801	141200	61610258250	40650	40700	40700	40600	14056
273	20230801	141100	61038338450	40700	40750	40750	40700	295
274	20230801	141000	61026323850	40700	40800	40800	40700	1210
275	20230801	140900	60977010850	40750	40750	40750	40700	3234
276	20230801	140800	60845288050	40750	40700	40750	40650	2566
277	20230801	140700	60740853700	40650	40650	40700	40650	1073
278	20230801	140600	60697236100	40600	40650	40650	40600	1072
279	20230801	140500	60653675900	40650	40700	40750	40600	14075
280	20230801	140400	60082071800	40700	40700	40750	40700	1701
281	20230801	140300	60012768150	40700	40650	40750	40650	3716
282	20230801	140200	59861527600	40650	40650	40700	40650	463
283	20230801	140100	59842701100	40650	40650	40650	40600	2546
284	20230801	140000	59739208850	40600	40600	40650	40550	702
285	20230801	135900	59710706400	40600	40600	40650	40550	1233
286	20230801	135800	59660639250	40600	40650	40650	40600	909
287	20230801	135700	59623722250	40650	40550	40700	40550	2747
288	20230801	135600	59512111400	40550	40550	40550	40500	799
289	20230801	135500	59479721550	40550	40550	40600	40500	3511
290	20230801	135400	59337391400	40600	40550	40650	40550	502
291	20230801	135300	59317004000	40600	40650	40650	40550	2176
292	20230801	135200	59228632250	40700	40600	40700	40550	557
293	20230801	135100	59206009050	40600	40550	40700	40500	2703
294	20230801	135000	59096241250	40550	40500	40550	40450	2549
295	20230801	134900	58993034150	40500	40500	40550	40400	2581
296	20230801	134800	58888629400	40500	40500	40500	40400	3121
297	20230801	134700	58762416400	40500	40450	40550	40400	5273
298	20230801	134600	58549048550	40450	40450	40500	40450	2176
299	20230801	134500	58461007650	40500	40450	40500	40450	986
300	20230801	134400	58421116000	40450	40500	40500	40450	2038
301	20230801	134300	58338661750	40500	40550	40600	40450	20081
302	20230801	134200	57525436350	40600	40550	40650	40550	4157
303	20230801	134100	57356762000	40600	40600	40650	40550	3611
304	20230801	134000	57210183550	40600	40600	40650	40600	1661
305	20230801	133900	57142695800	40650	40600	40700	40600	1327
306	20230801	133800	57088777650	40600	40650	40650	40600	1140
307	20230801	133700	57042473500	40650	40600	40650	40600	713
308	20230801	133600	57013505400	40650	40700	40700	40600	2099
309	20230801	133500	56928173700	40650	40700	40700	40650	3721
310	20230801	133400	56776897950	40750	40650	40750	40600	2789
311	20230801	133300	56663390850	40650	40600	40750	40600	2066
312	20230801	133200	56579363000	40600	40600	40650	40600	481
313	20230801	133100	56559824800	40600	40650	40650	40550	4939
314	20230801	133000	56359313750	40650	40600	40650	40600	2228
315	20230801	132900	56268763100	40600	40650	40650	40600	388
316	20230801	132800	56253000500	40600	40650	40700	40600	943
317	20230801	132700	56214675900	40650	40600	40650	40550	2472
318	20230801	132600	56114337350	40600	40650	40750	40550	7520
319	20230801	132500	55808736000	40650	40700	40700	40650	1546
320	20230801	132400	55745852900	40700	40750	40800	40650	15573
321	20230801	132300	55111426700	40800	40800	40800	40750	1151
322	20230801	132200	55064501000	40800	40850	40850	40750	1699
323	20230801	132100	54995172350	40850	40750	40900	40750	3029
324	20230801	132000	54871460900	40750	40850	40850	40750	6421
325	20230801	131900	54609623650	40850	40950	40950	40850	5866
326	20230801	131800	54369565100	41000	41050	41050	40950	2668
327	20230801	131700	54260177300	41050	41050	41050	41000	489
328	20230801	131600	54240113550	41050	41050	41050	41000	406
329	20230801	131500	54223460550	41050	41050	41050	41000	332
330	20230801	131400	54209836000	41050	41050	41050	41000	906
331	20230801	131300	54172686300	41050	41100	41100	41000	2967
332	20230801	131200	54050965400	41050	41050	41100	41050	1952
333	20230801	131100	53970817900	41050	41100	41100	41050	1747
334	20230801	131000	53899048800	41050	40950	41100	40950	2196
335	20230801	130900	53808987950	40900	40900	40950	40850	2386
336	20230801	130800	53711402200	40900	40900	40950	40900	1380
337	20230801	130700	53654958850	40900	40950	40950	40900	609
338	20230801	130600	53630040300	40900	41000	41050	40900	5963
339	20230801	130500	53385500500	41000	41000	41100	40950	5599
340	20230801	130400	53155658250	41000	40950	41000	40950	3482
341	20230801	130300	53012898550	41000	40950	41000	40900	1513
342	20230801	130200	52950944500	40900	40950	40950	40850	4089
343	20230801	130100	52783629600	40950	40850	40950	40750	4931
344	20230801	130000	52582108700	40800	40800	40850	40750	2203
345	20230801	125900	52492247850	40800	40800	40850	40800	315
346	20230801	125800	52479390950	40800	40800	40850	40800	3990
347	20230801	125700	52316593450	40800	40800	40850	40750	2554
348	20230801	125600	52212391650	40850	40850	40850	40800	3903
349	20230801	125500	52053122000	40850	40750	40850	40750	2448
350	20230801	125400	51953244500	40800	40850	40850	40750	4233
351	20230801	125300	51780482700	40800	40850	40850	40800	561
352	20230801	125200	51757586700	40800	40850	40850	40800	1075
353	20230801	125100	51713674200	40850	40750	40850	40750	3466
354	20230801	125000	51572265200	40750	40750	40800	40750	1543
355	20230801	124900	51509379200	40800	40950	40950	40800	24680
356	20230801	124800	50500510750	40950	40950	40950	40900	387
357	20230801	124700	50484666950	40900	40950	40950	40900	1740
358	20230801	124600	50413453400	40950	40950	41000	40950	537
359	20230801	124500	50391461350	40950	40900	40950	40900	861
360	20230801	124400	50356222400	40900	40950	40950	40900	479
361	20230801	124300	50336624850	40950	40950	40950	40900	2208
362	20230801	124200	50246260100	40950	40900	40950	40900	4336
363	20230801	124100	50068829800	40950	41000	41000	40900	2874
364	20230801	124000	49951131500	41000	40950	41000	40950	1206
365	20230801	123900	49901742850	40950	41000	41000	40950	305
366	20230801	123800	49889242350	41000	40950	41000	40950	1399
367	20230801	123700	49831949350	40950	41100	41100	40950	4985
368	20230801	123600	49627456500	41100	41150	41150	41050	1285
369	20230801	123500	49574667550	41100	41100	41150	41100	458
370	20230801	123400	49555837000	41150	41100	41150	41100	1271
371	20230801	123300	49503598500	41150	41100	41150	41100	316
372	20230801	123200	49490597950	41100	41200	41200	41100	2895
373	20230801	123100	49371477700	41150	41200	41200	41150	566
374	20230801	123000	49348168250	41150	41200	41200	41150	130
375	20230801	122900	49342818150	41200	41200	41200	41200	1971
376	20230801	122800	49261612950	41200	41200	41250	41200	893
377	20230801	122700	49224801500	41200	41250	41250	41200	4514
378	20230801	122600	49038671250	41300	41300	41300	41250	1564
379	20230801	122500	48974083300	41300	41150	41300	41150	6936
380	20230801	122400	48688158800	41150	41200	41200	41150	391
381	20230801	122300	48672061150	41200	41150	41200	41100	1635
382	20230801	122200	48604792800	41150	41150	41150	41100	2273
383	20230801	122100	48511333200	41200	41200	41200	41100	2499
384	20230801	122000	48408495400	41150	41150	41200	41150	426
385	20230801	121900	48390947600	41150	41100	41200	41100	1561
386	20230801	121800	48326705550	41150	41150	41150	41100	1135
387	20230801	121700	48280023000	41100	41050	41150	41050	1812
388	20230801	121600	48205517750	41100	41050	41100	41000	2210
389	20230801	121500	48114794550	41050	41150	41200	41050	4397
390	20230801	121400	47933996900	41200	41150	41200	41150	2060
391	20230801	121300	47849177650	41150	41100	41200	41100	9461
392	20230801	121200	47459723100	41150	41100	41150	41100	4667
393	20230801	121100	47267892400	41100	41100	41100	41050	3256
394	20230801	121000	47134223450	41100	41050	41100	41000	1808
395	20230801	120900	47060014000	41050	41050	41050	41000	1370
396	20230801	120800	47003790250	41050	41000	41050	41000	1724
397	20230801	120700	46933094050	41000	40950	41000	40950	2642
398	20230801	120600	46824821650	40950	40950	40950	40900	1147
399	20230801	120500	46777857150	40950	40950	41000	40950	736
400	20230801	120400	46747704250	41000	41000	41000	40950	1202
401	20230801	120300	46698427900	41000	41050	41050	40950	3412
402	20230801	120200	46558550050	41050	40950	41050	40950	4066
403	20230801	120100	46391854400	40950	41000	41050	40900	4799
404	20230801	120000	46195120850	41000	40800	41050	40800	22244
405	20230801	115900	45285060250	40800	40850	40850	40800	1070
406	20230801	115800	45241391800	40850	40850	40900	40800	1895
407	20230801	115700	45163993750	40850	40750	40850	40700	3971
408	20230801	115600	45002107850	40750	40850	40850	40750	6020
409	20230801	115500	44756584350	40850	40900	40950	40800	6149
410	20230801	115400	44505273150	40950	40850	40950	40850	4107
411	20230801	115300	44337195500	40900	40850	40950	40850	1613
412	20230801	115200	44271229400	40900	40850	40900	40850	1465
413	20230801	115100	44211339800	40850	40750	40850	40700	5571
414	20230801	115000	43984175000	40750	40700	40750	40700	402
415	20230801	114900	43967808850	40700	40700	40750	40700	822
416	20230801	114800	43934316400	40700	40750	40750	40700	1182
417	20230801	114700	43886180400	40700	40750	40750	40700	376
418	20230801	114600	43870869550	40700	40750	40750	40700	942
419	20230801	114500	43832489650	40750	40750	40750	40750	1441
420	20230801	114400	43773768900	40750	40750	40800	40700	1087
421	20230801	114300	43729478350	40750	40850	40850	40750	6759
422	20230801	114200	43453738700	40850	40850	40850	40800	4846
423	20230801	114100	43255924250	40850	40850	40850	40800	2142
424	20230801	114000	43168513150	40850	40800	40850	40700	1592
425	20230801	113900	43103532650	40750	40700	40800	40650	6112
426	20230801	113800	42854626650	40700	40650	40700	40650	1478
427	20230801	113700	42794506600	40600	40600	40700	40550	4867
428	20230801	113600	42596761150	40600	40600	40600	40550	1268
429	20230801	113500	42545293950	40550	40550	40600	40550	672
430	20230801	113400	42518035950	40600	40600	40600	40550	1550
431	20230801	113300	42455138400	40600	40650	40650	40600	431
432	20230801	113200	42437637450	40600	40600	40650	40600	1341
433	20230801	113100	42383187650	40600	40600	40650	40550	2141
434	20230801	113000	42296264650	40600	40550	40600	40550	1388
435	20230801	112900	42239969250	40600	40600	40600	40550	1040
436	20230801	112800	42197745800	40600	40600	40600	40550	980
437	20230801	112700	42157975300	40600	40600	40650	40600	808
438	20230801	112600	42125168450	40600	40600	40600	40550	1192
439	20230801	112500	42076773400	40600	40550	40600	40550	487
440	20230801	112400	42057010650	40550	40600	40650	40550	434
441	20230801	112300	42039393350	40650	40600	40650	40600	1176
442	20230801	112200	41991624050	40600	40600	40650	40600	491
443	20230801	112100	41971683150	40650	40650	40650	40600	958
444	20230801	112000	41932784200	40650	40450	40650	40450	2681
445	20230801	111900	41824031450	40450	40450	40450	40400	1711
446	20230801	111800	41754826000	40450	40450	40450	40400	1398
447	20230801	111700	41698306800	40450	40400	40450	40350	1029
448	20230801	111600	41656714950	40400	40350	40400	40350	2265
449	20230801	111500	41565238550	40400	40400	40450	40350	5208
450	20230801	111400	41354837950	40450	40450	40450	40400	9939
451	20230801	111300	40953291800	40450	40450	40450	40400	1215
452	20230801	111200	40904147200	40400	40450	40450	40400	2019
453	20230801	111100	40822498200	40450	40500	40500	40400	2167
454	20230801	111000	40734847300	40450	40500	40550	40450	3166
455	20230801	110900	40606656950	40500	40600	40650	40450	7836
456	20230801	110800	40289134900	40600	40600	40600	40550	872
457	20230801	110700	40253733650	40600	40600	40600	40550	1104
458	20230801	110600	40208922800	40600	40600	40650	40550	978
459	20230801	110500	40169229850	40600	40600	40650	40550	1723
460	20230801	110400	40099271650	40600	40650	40650	40600	1152
461	20230801	110300	40052494150	40600	40600	40650	40600	1925
462	20230801	110200	39974337650	40600	40600	40600	40550	1559
463	20230801	110100	39911088050	40600	40600	40600	40500	3138
464	20230801	110000	39783754500	40550	40450	40550	40400	9565
465	20230801	105900	39396962100	40450	40450	40450	40400	2690
466	20230801	105800	39288251900	40450	40500	40550	40400	19558
467	20230801	105700	38497523450	40500	40550	40550	40500	2121
468	20230801	105600	38411613800	40500	40500	40550	40450	1562
469	20230801	105500	38348353800	40550	40500	40550	40500	1379
470	20230801	105400	38292498500	40500	40450	40500	40450	1155
471	20230801	105300	38245771900	40450	40550	40550	40400	18033
472	20230801	105200	37516070050	40500	40550	40600	40500	4461
473	20230801	105100	37335264300	40550	40650	40650	40500	10512
474	20230801	105000	36908855000	40650	40650	40650	40600	527
475	20230801	104900	36887443250	40650	40600	40650	40600	1058
476	20230801	104800	36844441200	40650	40650	40650	40600	730
477	20230801	104700	36814780100	40650	40700	40700	40600	2126
478	20230801	104600	36728374400	40700	40700	40700	40650	1051
479	20230801	104500	36685645200	40650	40750	40750	40650	2770
480	20230801	104400	36572900550	40750	40750	40750	40700	3103
481	20230801	104300	36446531400	40750	40700	40750	40600	15262
482	20230801	104200	35825404700	40650	40700	40700	40650	788
483	20230801	104100	35793336550	40650	40700	40750	40650	4076
484	20230801	104000	35627469850	40700	40700	40700	40650	2396
485	20230801	103900	35529957650	40700	40700	40700	40650	2241
486	20230801	103800	35438781750	40700	40650	40700	40650	1970
487	20230801	103700	35358633400	40650	40550	40650	40500	1529
488	20230801	103600	35296552500	40550	40600	40650	40450	12183
489	20230801	103500	34802981350	40600	40600	40650	40550	3727
490	20230801	103400	34651670600	40550	40600	40650	40550	2371
491	20230801	103300	34555461500	40600	40400	40600	40400	5167
492	20230801	103200	34346298050	40450	40550	40550	40400	21416
493	20230801	103100	33478950800	40550	40500	40550	40500	10894
494	20230801	103000	33037424400	40550	40700	40750	40500	20677
495	20230801	102900	32198405450	40700	40650	40750	40650	1523
496	20230801	102800	32136423850	40700	40650	40700	40650	1754
497	20230801	102700	32065052600	40700	40650	40700	40600	1337
498	20230801	102600	32010694050	40650	40750	40750	40600	5079
499	20230801	102500	31804148800	40750	40850	40900	40700	6475
500	20230801	102400	31540015000	40850	40850	40850	40750	2185
501	20230801	102300	31450826400	40800	40700	40850	40700	1580
502	20230801	102200	31386391900	40750	40750	40750	40600	9676
503	20230801	102100	30992780500	40800	40700	40800	40650	2748
504	20230801	102000	30880864750	40700	40750	40850	40700	9218
505	20230801	101900	30504806250	40750	40600	40750	40550	7277
506	20230801	101800	30209137600	40550	40550	40600	40500	2447
507	20230801	101700	30109925950	40500	40550	40600	40500	5708
508	20230801	101600	29878467700	40550	40550	40600	40550	3829
509	20230801	101500	29723189700	40600	40650	40650	40550	8098
510	20230801	101400	29394383100	40650	40650	40700	40650	2904
511	20230801	101300	29276334100	40650	40600	40700	40600	3409
512	20230801	101200	29137641200	40650	40650	40750	40600	10949
513	20230801	101100	28692164050	40650	40650	40650	40550	6343
514	20230801	101000	28434754900	40650	40750	40800	40600	9348
515	20230801	100900	28054710000	40750	40750	40800	40700	5441
516	20230801	100800	27832903500	40800	40850	40850	40700	5778
517	20230801	100700	27597114550	40850	40900	40950	40850	3485
518	20230801	100600	27454617950	40900	40700	40900	40700	6010
519	20230801	100500	27209420100	40700	40750	40750	40600	9575
520	20230801	100400	26819984700	40750	40750	40750	40700	1657
521	20230801	100300	26752492000	40700	40650	40800	40650	6945
522	20230801	100200	26469664750	40600	40550	40600	40500	6783
523	20230801	100100	26194531500	40600	40500	40600	40500	7906
524	20230801	100000	25874019400	40550	40800	40850	40500	39700
525	20230801	095900	24261376350	40850	40800	40900	40800	3815
526	20230801	095800	24105591800	40800	40800	40800	40750	2212
527	20230801	095700	24015359150	40750	40700	40850	40700	3663
528	20230801	095600	23866073550	40700	40850	40850	40700	7027
529	20230801	095500	23579767750	40800	40950	40950	40750	18254
530	20230801	095400	22834143750	40950	40950	40950	40900	2060
531	20230801	095300	22749799800	40950	40850	40950	40850	2517
532	20230801	095200	22646822750	40850	40900	40900	40800	5927
533	20230801	095100	22404748000	40950	41000	41050	40900	2969
534	20230801	095000	22283150300	40950	40850	41000	40850	6388
535	20230801	094900	22021863500	40900	40750	40900	40700	6674
536	20230801	094800	21749734650	40750	40850	40850	40600	29392
537	20230801	094700	20553682950	40850	40750	40900	40750	6339
538	20230801	094600	20295071150	40800	41000	41050	40750	27614
539	20230801	094500	19165071900	41050	41000	41050	41000	3284
540	20230801	094400	19030398550	41000	41000	41150	40950	11053
541	20230801	094300	18576831000	41100	41250	41250	40950	48457
542	20230801	094200	16587766650	41250	41150	41300	41150	7833
543	20230801	094100	16265185200	41150	41100	41150	41100	17143
544	20230801	094000	15560312900	41100	41150	41200	41100	3338
545	20230801	093900	15422983850	41200	41200	41200	41150	5582
546	20230801	093800	15193263950	41200	41150	41200	41100	5315
547	20230801	093700	14974548000	41150	41250	41300	41150	15901
548	20230801	093600	14319663300	41250	41450	41450	41250	17599
549	20230801	093500	13592714500	41400	41500	41500	41400	3601
550	20230801	093400	13443530200	41450	41550	41550	41450	5258
551	20230801	093300	13225398300	41550	41600	41600	41550	3427
552	20230801	093200	13082967250	41550	41550	41600	41550	5192
553	20230801	093100	12867209650	41500	41450	41550	41450	3945
554	20230801	093000	12703501150	41500	41400	41500	41350	6620
555	20230801	092900	12429527400	41400	41550	41600	41350	29213
556	20230801	092800	11217450600	41600	41650	41650	41550	7962
557	20230801	092700	10886372050	41650	41600	41650	41550	6584
558	20230801	092600	10612524400	41600	41650	41700	41550	11607
559	20230801	092500	10129591350	41650	41750	41750	41650	7808
560	20230801	092400	9803884900	41750	41950	41950	41700	9389
561	20230801	092300	9411112650	41900	41850	41950	41850	1503
562	20230801	092200	9348140000	41850	41850	41850	41700	2349
563	20230801	092100	9249981300	41800	41700	41850	41650	8504
564	20230801	092000	8895105550	41750	41700	41800	41700	4269
565	20230801	091900	8716925400	41750	41750	41800	41700	6014
566	20230801	091800	8465903350	41800	41950	41950	41800	9604
567	20230801	091700	8063530350	41950	41750	41950	41750	3400
568	20230801	091600	7921257900	41800	41900	41900	41750	8016
569	20230801	091500	7586052500	41900	41950	42000	41900	2214
570	20230801	091400	7493227800	41950	41900	42000	41800	10356
571	20230801	091300	7058941800	41900	42000	42000	41900	6999
572	20230801	091200	6765437200	42000	42050	42100	42000	5075
573	20230801	091100	6552128600	42050	42050	42100	42000	2782
574	20230801	091000	6435154850	42050	42250	42300	42050	9913
575	20230801	090900	6017544250	42250	42300	42350	42100	6901
576	20230801	090800	5726070850	42300	42250	42350	42150	8110
577	20230801	090700	5383136800	42300	41950	42350	41950	7802
578	20230801	090600	5053669850	42000	41800	42100	41800	8230
579	20230801	090500	4708364700	41800	41800	41900	41500	28728
580	20230801	090400	3511952650	41850	41950	42000	41850	13951
581	20230801	090300	2926889650	42000	42400	42400	41950	30111
582	20230801	090200	1658861300	42400	42200	42450	42200	5708
583	20230801	090100	1417105000	42250	42200	42500	42150	12038
584	20230801	090000	907574750	42200	42150	42300	42100	19871