KissMeData/017800/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	185800	12185928400	41650	41650	41650	41650	4843
3	20230802	185700	12185928400	41650	41650	41650	41650	0
4	20230802	185600	12185928400	41650	41650	41650	41650	0
5	20230802	185500	12185928400	41650	41650	41650	41650	0
6	20230802	185400	12185928400	41650	41650	41650	41650	0
7	20230802	185300	12185928400	41650	41650	41650	41650	0
8	20230802	185200	12185928400	41650	41650	41650	41650	0
9	20230802	185100	12185928400	41650	41650	41650	41650	0
10	20230802	185000	12185928400	41650	41650	41650	41650	0
11	20230802	184900	12185928400	41650	41650	41650	41650	0
12	20230802	184800	12185928400	41650	41650	41650	41650	0
13	20230802	184700	12185928400	41650	41650	41650	41650	0
14	20230802	184600	12185928400	41650	41650	41650	41650	0
15	20230802	184500	12185928400	41650	41650	41650	41650	0
16	20230802	184400	12185928400	41650	41650	41650	41650	0
17	20230802	184300	12185928400	41650	41650	41650	41650	0
18	20230802	184200	12185928400	41650	41650	41650	41650	0
19	20230802	184100	12185928400	41650	41650	41650	41650	0
20	20230802	184000	12185928400	41650	41650	41650	41650	0
21	20230802	183900	12185928400	41650	41650	41650	41650	0
22	20230802	183800	12185928400	41650	41650	41650	41650	0
23	20230802	183700	12185928400	41650	41650	41650	41650	0
24	20230802	183600	12185928400	41650	41650	41650	41650	0
25	20230802	183500	12185928400	41650	41650	41650	41650	0
26	20230802	183400	12185928400	41650	41650	41650	41650	0
27	20230802	183300	12185928400	41650	41650	41650	41650	0
28	20230802	183200	12185928400	41650	41650	41650	41650	0
29	20230802	183100	12185928400	41650	41650	41650	41650	0
30	20230802	183000	12185928400	41650	41650	41650	41650	0
31	20230802	182900	12185928400	41650	41650	41650	41650	0
32	20230802	182800	12185928400	41650	41650	41650	41650	4843
33	20230802	182700	12185928400	41650	41650	41650	41650	0
34	20230802	182600	12185928400	41650	41650	41650	41650	0
35	20230802	182500	12185928400	41650	41650	41650	41650	0
36	20230802	182400	12185928400	41650	41650	41650	41650	0
37	20230802	182300	12185928400	41650	41650	41650	41650	0
38	20230802	182200	12185928400	41650	41650	41650	41650	0
39	20230802	182100	12185928400	41650	41650	41650	41650	0
40	20230802	182000	12185928400	41650	41650	41650	41650	0
41	20230802	181900	12185928400	41650	41650	41650	41650	0
42	20230802	181800	12185928400	41650	41650	41650	41650	0
43	20230802	181700	12185928400	41650	41650	41650	41650	0
44	20230802	181600	12185928400	41650	41650	41650	41650	0
45	20230802	181500	12185928400	41650	41650	41650	41650	0
46	20230802	181400	12185928400	41650	41650	41650	41650	0
47	20230802	181300	12185928400	41650	41650	41650	41650	0
48	20230802	181200	12185928400	41650	41650	41650	41650	0
49	20230802	181100	12185928400	41650	41650	41650	41650	0
50	20230802	181000	12185928400	41650	41650	41650	41650	0
51	20230802	180900	12185928400	41650	41650	41650	41650	0
52	20230802	180800	12185928400	41650	41650	41650	41650	0
53	20230802	180700	12185928400	41650	41650	41650	41650	0
54	20230802	180600	12185928400	41650	41650	41650	41650	0
55	20230802	180500	12185928400	41650	41650	41650	41650	0
56	20230802	180400	12185928400	41650	41650	41650	41650	0
57	20230802	180300	12185928400	41650	41650	41650	41650	0
58	20230802	180200	12185928400	41650	41650	41650	41650	0
59	20230802	180100	12185928400	41650	41650	41650	41650	0
60	20230802	180000	12185928400	41650	41650	41650	41650	0
61	20230802	175900	12185928400	41650	41650	41650	41650	0
62	20230802	175800	12185928400	41650	41650	41650	41650	4843
63	20230802	175700	12185928400	41650	41650	41650	41650	0
64	20230802	175600	12185928400	41650	41650	41650	41650	0
65	20230802	175500	12185928400	41650	41650	41650	41650	0
66	20230802	175400	12185928400	41650	41650	41650	41650	0
67	20230802	175300	12185928400	41650	41650	41650	41650	0
68	20230802	175200	12185928400	41650	41650	41650	41650	0
69	20230802	175100	12185928400	41650	41650	41650	41650	0
70	20230802	175000	12185928400	41650	41650	41650	41650	0
71	20230802	174900	12185928400	41650	41650	41650	41650	0
72	20230802	174800	12185928400	41650	41650	41650	41650	0
73	20230802	174700	12185928400	41650	41650	41650	41650	0
74	20230802	174600	12185928400	41650	41650	41650	41650	0
75	20230802	174500	12185928400	41650	41650	41650	41650	0
76	20230802	174400	12185928400	41650	41650	41650	41650	0
77	20230802	174300	12185928400	41650	41650	41650	41650	0
78	20230802	174200	12185928400	41650	41650	41650	41650	0
79	20230802	174100	12185928400	41650	41650	41650	41650	0
80	20230802	174000	12185928400	41650	41650	41650	41650	0
81	20230802	173900	12185928400	41650	41650	41650	41650	0
82	20230802	173800	12185928400	41650	41650	41650	41650	0
83	20230802	173700	12185928400	41650	41650	41650	41650	0
84	20230802	173600	12185928400	41650	41650	41650	41650	0
85	20230802	173500	12185928400	41650	41650	41650	41650	0
86	20230802	173400	12185928400	41650	41650	41650	41650	0
87	20230802	173300	12185928400	41650	41650	41650	41650	0
88	20230802	173200	12185928400	41650	41650	41650	41650	0
89	20230802	173100	12185928400	41650	41650	41650	41650	0
90	20230802	173000	12185928400	41650	41650	41650	41650	0
91	20230802	172900	12185928400	41650	41650	41650	41650	0
92	20230802	172800	12185928400	41650	41650	41650	41650	4843
93	20230802	172700	12185928400	41650	41650	41650	41650	0
94	20230802	172600	12185928400	41650	41650	41650	41650	0
95	20230802	172500	12185928400	41650	41650	41650	41650	0
96	20230802	172400	12185928400	41650	41650	41650	41650	0
97	20230802	172300	12185928400	41650	41650	41650	41650	0
98	20230802	172200	12185928400	41650	41650	41650	41650	0
99	20230802	172100	12185928400	41650	41650	41650	41650	0
100	20230802	172000	12185928400	41650	41650	41650	41650	0
101	20230802	171900	12185928400	41650	41650	41650	41650	0
102	20230802	171800	12185928400	41650	41650	41650	41650	0
103	20230802	171700	12185928400	41650	41650	41650	41650	0
104	20230802	171600	12185928400	41650	41650	41650	41650	0
105	20230802	171500	12185928400	41650	41650	41650	41650	0
106	20230802	171400	12185928400	41650	41650	41650	41650	0
107	20230802	171300	12185928400	41650	41650	41650	41650	0
108	20230802	171200	12185928400	41650	41650	41650	41650	0
109	20230802	171100	12185928400	41650	41650	41650	41650	0
110	20230802	171000	12185928400	41650	41650	41650	41650	0
111	20230802	170900	12185928400	41650	41650	41650	41650	0
112	20230802	170800	12185928400	41650	41650	41650	41650	0
113	20230802	170700	12185928400	41650	41650	41650	41650	0
114	20230802	170600	12185928400	41650	41650	41650	41650	0
115	20230802	170500	12185928400	41650	41650	41650	41650	0
116	20230802	170400	12185928400	41650	41650	41650	41650	0
117	20230802	170300	12185928400	41650	41650	41650	41650	0
118	20230802	170200	12185928400	41650	41650	41650	41650	0
119	20230802	170100	12185928400	41650	41650	41650	41650	0
120	20230802	170000	12185928400	41650	41650	41650	41650	0
121	20230802	165900	12185928400	41650	41650	41650	41650	0
122	20230802	165800	12185928400	41650	41650	41650	41650	4843
123	20230802	165700	12185928400	41650	41650	41650	41650	0
124	20230802	165600	12185928400	41650	41650	41650	41650	0
125	20230802	165500	12185928400	41650	41650	41650	41650	0
126	20230802	165400	12185928400	41650	41650	41650	41650	0
127	20230802	165300	12185928400	41650	41650	41650	41650	0
128	20230802	165200	12185928400	41650	41650	41650	41650	0
129	20230802	165100	12185928400	41650	41650	41650	41650	0
130	20230802	165000	12185928400	41650	41650	41650	41650	0
131	20230802	164900	12185928400	41650	41650	41650	41650	0
132	20230802	164800	12185928400	41650	41650	41650	41650	0
133	20230802	164700	12185928400	41650	41650	41650	41650	0
134	20230802	164600	12185928400	41650	41650	41650	41650	0
135	20230802	164500	12185928400	41650	41650	41650	41650	0
136	20230802	164400	12185928400	41650	41650	41650	41650	0
137	20230802	164300	12185928400	41650	41650	41650	41650	0
138	20230802	164200	12185928400	41650	41650	41650	41650	0
139	20230802	164100	12185928400	41650	41650	41650	41650	0
140	20230802	164000	12185928400	41650	41650	41650	41650	0
141	20230802	163900	12185928400	41650	41650	41650	41650	0
142	20230802	163800	12185928400	41650	41650	41650	41650	0
143	20230802	163700	12185928400	41650	41650	41650	41650	0
144	20230802	163600	12185928400	41650	41650	41650	41650	0
145	20230802	163500	12185928400	41650	41650	41650	41650	0
146	20230802	163400	12185928400	41650	41650	41650	41650	0
147	20230802	163300	12185928400	41650	41650	41650	41650	0
148	20230802	163200	12185928400	41650	41650	41650	41650	0
149	20230802	163100	12185928400	41650	41650	41650	41650	0
150	20230802	163000	12185928400	41650	41650	41650	41650	0
151	20230802	162900	12185928400	41650	41650	41650	41650	0
152	20230802	162800	12185928400	41650	41650	41650	41650	4843
153	20230802	162700	12185928400	41650	41650	41650	41650	0
154	20230802	162600	12185928400	41650	41650	41650	41650	0
155	20230802	162500	12185928400	41650	41650	41650	41650	0
156	20230802	162400	12185928400	41650	41650	41650	41650	0
157	20230802	162300	12185928400	41650	41650	41650	41650	0
158	20230802	162200	12185928400	41650	41650	41650	41650	0
159	20230802	162100	12185928400	41650	41650	41650	41650	0
160	20230802	162000	12185928400	41650	41650	41650	41650	0
161	20230802	161900	12185928400	41650	41650	41650	41650	0
162	20230802	161800	12185928400	41650	41650	41650	41650	0
163	20230802	161700	12185928400	41650	41650	41650	41650	0
164	20230802	161600	12185928400	41650	41650	41650	41650	0
165	20230802	161500	12185928400	41650	41650	41650	41650	0
166	20230802	161400	12185928400	41650	41650	41650	41650	0
167	20230802	161300	12185928400	41650	41650	41650	41650	0
168	20230802	161200	12185928400	41650	41650	41650	41650	0
169	20230802	161100	12185928400	41650	41650	41650	41650	0
170	20230802	161000	12185928400	41650	41650	41650	41650	0
171	20230802	160900	12185928400	41650	41650	41650	41650	0
172	20230802	160800	12185928400	41650	41650	41650	41650	0
173	20230802	160700	12185928400	41650	41650	41650	41650	0
174	20230802	160600	12185928400	41650	41650	41650	41650	0
175	20230802	160500	12185928400	41650	41650	41650	41650	0
176	20230802	160400	12185928400	41650	41650	41650	41650	0
177	20230802	160300	12185928400	41650	41650	41650	41650	0
178	20230802	160200	12185928400	41650	41650	41650	41650	0
179	20230802	160100	12185928400	41650	41650	41650	41650	0
180	20230802	160000	12185928400	41650	41650	41650	41650	0
181	20230802	155900	12185928400	41650	41650	41650	41650	0
182	20230802	155800	12185928400	41650	41650	41650	41650	4843
183	20230802	155700	12185928400	41650	41650	41650	41650	0
184	20230802	155600	12185928400	41650	41650	41650	41650	0
185	20230802	155500	12185928400	41650	41650	41650	41650	0
186	20230802	155400	12185928400	41650	41650	41650	41650	0
187	20230802	155300	12185928400	41650	41650	41650	41650	0
188	20230802	155200	12185928400	41650	41650	41650	41650	0
189	20230802	155100	12185928400	41650	41650	41650	41650	0
190	20230802	155000	12185928400	41650	41650	41650	41650	0
191	20230802	154900	12185928400	41650	41650	41650	41650	0
192	20230802	154800	12185928400	41650	41650	41650	41650	0
193	20230802	154700	12185928400	41650	41650	41650	41650	0
194	20230802	154600	12185928400	41650	41650	41650	41650	0
195	20230802	154500	12185928400	41650	41650	41650	41650	0
196	20230802	154400	12185928400	41650	41650	41650	41650	0
197	20230802	154300	12185928400	41650	41650	41650	41650	0
198	20230802	154200	12185928400	41650	41650	41650	41650	0
199	20230802	154100	12185928400	41650	41650	41650	41650	0
200	20230802	154000	12185928400	41650	41650	41650	41650	0
201	20230802	153900	12185928400	41650	41650	41650	41650	0
202	20230802	153800	12185928400	41650	41650	41650	41650	0
203	20230802	153700	12185928400	41650	41650	41650	41650	0
204	20230802	153600	12185928400	41650	41650	41650	41650	0
205	20230802	153500	12185928400	41650	41650	41650	41650	0
206	20230802	153400	12185928400	41650	41650	41650	41650	0
207	20230802	153300	12185928400	41650	41650	41650	41650	0
208	20230802	153200	12185928400	41650	41650	41650	41650	0
209	20230802	153100	12185928400	41650	41650	41650	41650	0
210	20230802	153000	12185928400	41650	41650	41650	41650	4843
211	20230802	152900	11984217450	41750	41750	41750	41750	0
212	20230802	152800	11984217450	41750	41750	41750	41750	0
213	20230802	152700	11984217450	41750	41750	41750	41750	0
214	20230802	152600	11984217450	41750	41750	41750	41750	0
215	20230802	152500	11984217450	41750	41750	41750	41750	0
216	20230802	152400	11984217450	41750	41750	41750	41750	0
217	20230802	152300	11984217450	41750	41750	41750	41750	0
218	20230802	152200	11984217450	41750	41750	41750	41750	0
219	20230802	152100	11984217450	41750	41750	41750	41750	0
220	20230802	152000	11984217450	41750	41750	41750	41750	0
221	20230802	151900	11984217450	41750	41700	41750	41700	210
222	20230802	151800	11975457200	41700	41800	41850	41700	1842
223	20230802	151700	11898532800	41800	41850	41850	41800	296
224	20230802	151600	11886153900	41850	41850	41850	41800	360
225	20230802	151500	11871105650	41800	41850	41850	41800	1819
226	20230802	151400	11794987900	41900	41850	41900	41850	126
227	20230802	151300	11789713850	41850	41900	41900	41850	193
228	20230802	151200	11781627550	41900	41900	41900	41850	40
229	20230802	151100	11779953450	41850	41850	41900	41850	190
230	20230802	151000	11771998150	41900	41900	41900	41850	62
231	20230802	150900	11769403100	41850	41900	41900	41850	148
232	20230802	150800	11763202300	41850	41850	41900	41850	995
233	20230802	150700	11721514900	41850	41850	41900	41850	138
234	20230802	150600	11715733250	41850	41900	41900	41850	11
235	20230802	150500	11715272700	41900	41900	41900	41850	223
236	20230802	150400	11705931700	41850	41850	41900	41850	60
237	20230802	150300	11703420350	41850	41850	41900	41850	186
238	20230802	150200	11695627500	41900	41900	41900	41850	106
239	20230802	150100	11691187450	41850	41900	41900	41850	410
240	20230802	150000	11674011100	41850	41850	41900	41850	287
241	20230802	145900	11661999950	41900	41850	41900	41850	68
242	20230802	145800	11659151850	41900	41900	41900	41850	196
243	20230802	145700	11650941750	41850	41850	41900	41850	85
244	20230802	145600	11647382450	41850	41850	41900	41850	108
245	20230802	145500	11642860300	41900	41850	41900	41850	293
246	20230802	145400	11630587500	41850	41850	41900	41850	124
247	20230802	145300	11625392200	41850	41850	41900	41850	457
248	20230802	145200	11606251500	41900	41900	41950	41850	134
249	20230802	145100	11600634900	41950	41900	41950	41850	231
250	20230802	145000	11590956050	41900	41950	41950	41850	218
251	20230802	144900	11581820050	41900	41850	41900	41850	1045
252	20230802	144800	11538037400	41850	41900	41900	41850	120
253	20230802	144700	11533009750	41850	41900	41900	41850	127
254	20230802	144600	11527688550	41850	41850	41900	41850	177
255	20230802	144500	11520274800	41850	41900	41900	41850	292
256	20230802	144400	11508052250	41850	41850	41900	41850	238
257	20230802	144300	11498080350	41850	41900	41900	41850	124
258	20230802	144200	11492884800	41900	41950	41950	41900	193
259	20230802	144100	11484795350	41900	41950	41950	41900	435
260	20230802	144000	11466557600	41950	41950	41950	41900	285
261	20230802	143900	11454601900	41950	41900	41950	41850	133
262	20230802	143800	11449031300	41900	41850	41900	41850	213
263	20230802	143700	11440107000	41900	41850	41900	41850	401
264	20230802	143600	11423325000	41850	41850	41850	41800	970
265	20230802	143500	11382732700	41800	41900	41900	41800	580
266	20230802	143400	11358454100	41900	41950	41950	41850	2482
267	20230802	143300	11254518050	41900	42000	42050	41900	4944
268	20230802	143200	11046999000	42050	42050	42050	42000	212
269	20230802	143100	11038084450	42050	42000	42050	42000	57
270	20230802	143000	11035687650	42050	42000	42050	42000	180
271	20230802	142900	11028122000	42050	42050	42050	42000	158
272	20230802	142800	11021479200	42050	42050	42050	42000	84
273	20230802	142700	11017947050	42050	42050	42050	42000	35
274	20230802	142600	11016475350	42000	42050	42050	42000	374
275	20230802	142500	11000762850	42050	42000	42050	42000	148
276	20230802	142400	10994539550	42050	42050	42050	42000	102
277	20230802	142300	10990250500	42050	42050	42050	42000	117
278	20230802	142200	10985332800	42050	42000	42050	42000	94
279	20230802	142100	10981380450	42000	42050	42100	42000	616
280	20230802	142000	10955492650	42050	42050	42100	42000	227
281	20230802	141900	10945946600	42050	42050	42100	42050	1289
282	20230802	141800	10891742200	42050	42050	42050	42000	162
283	20230802	141700	10884930200	42050	42050	42050	42000	126
284	20230802	141600	10879634050	42050	42050	42050	42000	92
285	20230802	141500	10875765600	42000	42050	42050	42000	753
286	20230802	141400	10844135350	42050	42050	42050	42000	193
287	20230802	141300	10836021950	42050	42050	42050	42000	100
288	20230802	141200	10831817000	42000	42000	42000	42000	18
289	20230802	141100	10831061000	42050	42000	42050	42000	355
290	20230802	141000	10816135400	42050	42000	42050	42000	251
291	20230802	140900	10805584750	42050	42050	42100	42000	800
292	20230802	140800	10771945350	42100	42050	42100	42050	108
293	20230802	140700	10767401650	42100	42100	42150	42100	235
294	20230802	140600	10757503550	42150	42050	42150	42050	584
295	20230802	140500	10732944250	42000	42050	42050	42000	94
296	20230802	140400	10728991800	42050	42000	42050	42000	90
297	20230802	140300	10725210450	42050	42100	42150	42050	346
298	20230802	140200	10710641600	42150	42100	42150	42100	335
299	20230802	140100	10696534400	42100	42050	42100	42000	273
300	20230802	140000	10685049800	42050	42150	42150	42050	389
301	20230802	135900	10668667250	42150	42100	42150	42100	371
302	20230802	135800	10653042350	42050	42100	42100	42050	167
303	20230802	135700	10646017350	42100	42100	42100	42050	442
304	20230802	135600	10627412650	42100	42100	42100	42050	323
305	20230802	135500	10613817250	42100	42150	42150	42100	704
306	20230802	135400	10584170900	42200	42150	42200	42150	500
307	20230802	135300	10563086800	42150	42050	42150	42050	421
308	20230802	135200	10545356850	42050	42050	42100	42000	1399
309	20230802	135100	10486517350	42000	42050	42050	42000	897
310	20230802	135000	10448833250	42000	42100	42100	42000	1134
311	20230802	134900	10401145450	42100	42100	42150	42050	578
312	20230802	134800	10376818300	42150	42150	42150	42100	649
313	20230802	134700	10349470250	42100	42150	42200	42100	444
314	20230802	134600	10330751100	42150	42200	42200	42100	278
315	20230802	134500	10319023400	42200	42150	42200	42100	239
316	20230802	134400	10308947550	42150	42100	42150	42050	723
317	20230802	134300	10278495450	42150	42150	42150	42150	195
318	20230802	134200	10270276200	42150	42150	42200	42100	607
319	20230802	134100	10244691700	42150	42150	42150	42100	372
320	20230802	134000	10229012300	42150	42150	42150	42100	192
321	20230802	133900	10220920350	42150	42100	42150	42100	389
322	20230802	133800	10204543200	42150	42100	42150	42100	257
323	20230802	133700	10193712000	42100	42100	42150	42050	250
324	20230802	133600	10183180350	42100	42050	42100	42050	628
325	20230802	133500	10156743850	42100	42100	42100	42050	206
326	20230802	133400	10148072150	42100	42100	42100	42100	202
327	20230802	133300	10139567950	42150	42100	42150	42100	530
328	20230802	133200	10117242500	42100	42100	42150	42100	422
329	20230802	133100	10099460850	42100	42150	42150	42100	211
330	20230802	133000	10090567750	42150	42100	42150	42100	364
331	20230802	132900	10075227500	42100	42150	42150	42100	214
332	20230802	132800	10066210700	42150	42050	42150	42050	264
333	20230802	132700	10055094350	42100	42100	42100	42050	247
334	20230802	132600	10044695700	42100	42100	42100	42050	255
335	20230802	132500	10033962450	42100	42100	42100	42050	386
336	20230802	132400	10017718950	42050	42050	42050	42050	184
337	20230802	132300	10009981750	42050	42050	42100	42050	423
338	20230802	132200	9992182250	42050	42000	42100	42000	263
339	20230802	132100	9981117500	42050	42050	42100	42000	480
340	20230802	132000	9960933500	42050	42050	42050	42000	151
341	20230802	131900	9954588600	42000	42050	42050	42000	223
342	20230802	131800	9945214000	42050	42000	42050	42000	30
343	20230802	131700	9943952600	42050	42000	42050	42000	135
344	20230802	131600	9938278150	42050	42100	42100	42050	463
345	20230802	131500	9918808950	42100	42100	42100	42050	410
346	20230802	131400	9901548000	42100	42100	42100	42050	137
347	20230802	131300	9895783300	42050	42000	42100	42000	793
348	20230802	131200	9862435800	42050	42050	42050	42000	96
349	20230802	131100	9858401550	42050	42050	42050	42050	172
350	20230802	131000	9851168950	42050	42050	42050	42000	102
351	20230802	130900	9846882200	42050	42050	42050	42000	122
352	20230802	130800	9841752650	42000	42050	42050	42000	173
353	20230802	130700	9834480600	42050	42000	42050	41950	373
354	20230802	130600	9818816700	42000	42050	42050	41950	647
355	20230802	130500	9791642800	42050	42050	42050	42000	89
356	20230802	130400	9787900450	42050	42050	42050	42000	218
357	20230802	130300	9778735850	42050	42050	42050	42000	108
358	20230802	130200	9774197600	42050	42000	42050	42000	67
359	20230802	130100	9771382000	42000	41950	42000	41950	173
360	20230802	130000	9764118150	42000	42000	42000	41950	494
361	20230802	125900	9743370350	42000	41950	42000	41950	83
362	20230802	125800	9739886250	42000	42000	42050	42000	400
363	20230802	125700	9723081900	42050	42000	42050	42000	108
364	20230802	125600	9718542250	42000	42000	42050	41950	116
365	20230802	125500	9713670250	42000	42000	42000	41950	2318
366	20230802	125400	9616314450	42000	42000	42000	41950	86
367	20230802	125300	9612704650	41950	42000	42000	41950	107
368	20230802	125200	9608210750	41950	42000	42000	41950	44
369	20230802	125100	9606362800	42000	42000	42000	41950	184
370	20230802	125000	9598642100	42000	42000	42000	41950	45
371	20230802	124900	9596752150	42000	42000	42000	41950	124
372	20230802	124800	9591545250	42000	41950	42000	41950	1288
373	20230802	124700	9537461250	42000	42000	42000	41950	8
374	20230802	124600	9537125450	41950	42000	42000	41950	361
375	20230802	124500	9521973900	41950	41950	42000	41950	65
376	20230802	124400	9519246950	42000	42000	42000	42000	70
377	20230802	124300	9516306950	42000	41950	42000	41950	48
378	20230802	124200	9514291150	42000	42000	42050	42000	216
379	20230802	124100	9505215400	42000	42000	42050	41950	209
380	20230802	124000	9496432700	42000	42050	42050	42000	192
381	20230802	123900	9488366650	42050	42050	42050	41950	1443
382	20230802	123800	9427761250	42000	42050	42050	42000	386
383	20230802	123700	9411543450	42050	42150	42150	42050	2487
384	20230802	123600	9306842350	42200	42200	42200	42150	45
385	20230802	123500	9304943400	42150	42150	42200	42150	48
386	20230802	123400	9302920050	42200	42200	42200	42150	145
387	20230802	123300	9296801150	42200	42200	42200	42200	52
388	20230802	123200	9294606750	42150	42100	42200	42100	135
389	20230802	123100	9288915100	42100	42150	42150	42100	440
390	20230802	123000	9270369550	42150	42050	42150	42050	735
391	20230802	122900	9239421900	42100	42100	42100	42050	91
392	20230802	122800	9235593050	42050	42100	42100	42050	57
393	20230802	122700	9233195950	42100	42100	42100	42050	147
394	20230802	122600	9227007300	42100	42050	42100	42050	49
395	20230802	122500	9224946700	42100	42100	42100	42100	415
396	20230802	122400	9207475200	42100	42100	42100	42050	5
397	20230802	122300	9207264750	42050	42000	42050	42000	347
398	20230802	122200	9192675600	42050	42000	42050	42000	9
399	20230802	122100	9192297500	42050	42050	42050	42050	68
400	20230802	122000	9189438100	42050	42000	42050	41950	137
401	20230802	121900	9183686550	41950	42000	42000	41950	198
402	20230802	121800	9175372700	42000	42000	42050	42000	1329
403	20230802	121700	9119529050	41950	42000	42000	41950	43
404	20230802	121600	9117723150	41950	42000	42000	41950	151
405	20230802	121500	9111383350	41950	42000	42000	41950	49
406	20230802	121400	9109325500	42000	42050	42050	42000	41
407	20230802	121300	9107602100	42000	42000	42000	42000	101
408	20230802	121200	9103360100	42000	42050	42050	42000	87
409	20230802	121100	9099702150	42000	42000	42050	41950	785
410	20230802	121000	9066728850	42000	41950	42000	41950	650
411	20230802	120900	9039461300	41950	41950	41950	41900	160
412	20230802	120800	9032749850	41950	41950	41950	41900	13
413	20230802	120700	9032204850	41950	41950	41950	41900	130
414	20230802	120600	9026754350	41950	41950	41950	41950	74
415	20230802	120500	9023650050	41900	41950	41950	41850	273
416	20230802	120400	9012212200	41950	41900	41950	41850	464
417	20230802	120300	8992781000	41900	41950	41950	41850	1198
418	20230802	120200	8942575500	41950	42000	42000	41950	1604
419	20230802	120100	8875242300	42050	42000	42050	42000	87
420	20230802	120000	8871584100	42000	42050	42050	42000	119
421	20230802	115900	8866582350	42000	42000	42050	42000	323
422	20230802	115800	8853015700	42000	42050	42050	42000	115
423	20230802	115700	8848180000	42050	41950	42050	41950	558
424	20230802	115600	8824756950	41900	42050	42050	41900	692
425	20230802	115500	8795720550	42000	42000	42050	42000	171
426	20230802	115400	8788537100	42000	42000	42000	42000	174
427	20230802	115300	8781229100	42000	42000	42050	42000	151
428	20230802	115200	8774885650	42000	42000	42000	41950	132
429	20230802	115100	8769341800	42000	42000	42000	41950	235
430	20230802	115000	8759473950	42000	42050	42050	41950	305
431	20230802	114900	8746664000	42050	42050	42100	42050	175
432	20230802	114800	8739303900	42050	41950	42050	41900	1048
433	20230802	114700	8695313700	41900	41900	41950	41900	245
434	20230802	114600	8685044350	41950	41950	41950	41900	91
435	20230802	114500	8681227150	41950	41950	41950	41950	168
436	20230802	114400	8674179550	42000	42050	42050	41950	639
437	20230802	114300	8647335250	42050	41950	42050	41950	1587
438	20230802	114200	8580680650	41950	41900	42000	41900	815
439	20230802	114100	8546488150	41950	41900	41950	41900	235
440	20230802	114000	8536640100	41900	41900	41900	41900	187
441	20230802	113900	8528804800	41900	41850	41900	41800	1731
442	20230802	113800	8456336450	41800	41850	41850	41800	57
443	20230802	113700	8453953550	41800	41850	41850	41800	176
444	20230802	113600	8446593400	41800	41850	41850	41800	83
445	20230802	113500	8443120200	41850	41850	41850	41800	805
446	20230802	113400	8409442200	41850	41750	41850	41750	7674
447	20230802	113300	8088687350	41750	41700	41750	41700	59
448	20230802	113200	8086224750	41700	41700	41750	41700	155
449	20230802	113100	8079756150	41750	41700	41750	41700	55
450	20230802	113000	8077460550	41750	41750	41750	41700	39
451	20230802	112900	8075832650	41700	41650	41700	41650	930
452	20230802	112800	8037081600	41650	41650	41650	41600	126
453	20230802	112700	8031836150	41650	41650	41650	41600	174
454	20230802	112600	8024589250	41650	41600	41650	41600	93
455	20230802	112500	8020720250	41650	41650	41650	41600	147
456	20230802	112400	8014597750	41650	41650	41650	41650	0
457	20230802	112300	8014597750	41650	41650	41650	41650	68
458	20230802	112200	8011765550	41600	41650	41650	41600	50
459	20230802	112100	8009685300	41650	41650	41650	41650	166
460	20230802	112000	8002771400	41650	41650	41650	41600	35
461	20230802	111900	8001313800	41650	41650	41650	41600	108
462	20230802	111800	7996817750	41650	41650	41700	41650	619
463	20230802	111700	7971029650	41650	41650	41650	41650	122
464	20230802	111600	7965948350	41600	41650	41650	41600	71
465	20230802	111500	7962993400	41650	41600	41650	41600	52
466	20230802	111400	7960827650	41650	41650	41650	41600	36
467	20230802	111300	7959328450	41650	41600	41650	41600	164
468	20230802	111200	7952500150	41600	41650	41650	41600	54
469	20230802	111100	7950251650	41650	41600	41650	41600	31
470	20230802	111000	7948960650	41650	41650	41650	41600	163
471	20230802	110900	7942173950	41600	41650	41650	41600	31
472	20230802	110800	7940882850	41600	41600	41650	41600	45
473	20230802	110700	7939008750	41600	41650	41650	41600	70
474	20230802	110600	7936096700	41550	41500	41650	41500	779
475	20230802	110500	7903697750	41500	41450	41500	41450	61
476	20230802	110400	7901166300	41500	41450	41500	41400	1789
477	20230802	110300	7826963400	41450	41450	41500	41400	279
478	20230802	110200	7815396200	41450	41450	41500	41450	811
479	20230802	110100	7781778200	41450	41500	41500	41450	2035
480	20230802	110000	7697342150	41550	41550	41600	41500	808
481	20230802	105900	7663764050	41550	41600	41600	41550	136
482	20230802	105800	7658109250	41600	41600	41600	41550	173
483	20230802	105700	7650918950	41550	41550	41600	41550	176
484	20230802	105600	7643604700	41550	41600	41600	41550	532
485	20230802	105500	7621477550	41600	41750	41750	41600	2893
486	20230802	105400	7500932600	41750	41750	41750	41750	1020
487	20230802	105300	7458347600	41800	41750	41800	41750	129
488	20230802	105200	7452960450	41750	41750	41800	41750	75
489	20230802	105100	7449827200	41800	41750	41800	41750	156
490	20230802	105000	7443310400	41800	41750	41800	41750	99
491	20230802	104900	7439173800	41750	41750	41800	41750	36
492	20230802	104800	7437670650	41800	41750	41800	41750	276
493	20230802	104700	7426140450	41800	41750	41800	41750	62
494	20230802	104600	7423551900	41750	41800	41800	41750	165
495	20230802	104500	7416659800	41750	41800	41800	41750	172
496	20230802	104400	7409476800	41800	41850	41850	41750	583
497	20230802	104300	7385103050	41800	41800	41850	41800	176
498	20230802	104200	7377744250	41800	41800	41800	41800	61
499	20230802	104100	7375194450	41850	41800	41850	41800	133
500	20230802	104000	7369631750	41800	41800	41850	41800	158
501	20230802	103900	7363023500	41800	41750	41850	41750	1531
502	20230802	103800	7299072150	41700	41700	41750	41700	134
503	20230802	103700	7293482850	41700	41700	41700	41650	969
504	20230802	103600	7253076350	41650	41650	41700	41650	615
505	20230802	103500	7227461550	41650	41650	41700	41650	110
506	20230802	103400	7222878050	41650	41650	41700	41650	70
507	20230802	103300	7219960700	41650	41650	41700	41650	254
508	20230802	103200	7209375100	41650	41650	41700	41650	102
509	20230802	103100	7205125450	41650	41650	41700	41650	175
510	20230802	103000	7197830150	41700	41700	41750	41700	839
511	20230802	102900	7162825700	41750	41700	41750	41700	660
512	20230802	102800	7135276500	41700	41700	41750	41700	303
513	20230802	102700	7122641250	41700	41700	41750	41700	61
514	20230802	102600	7120096250	41650	41700	41700	41650	171
515	20230802	102500	7112965600	41700	41700	41700	41650	173
516	20230802	102400	7105753900	41700	41650	41700	41650	1646
517	20230802	102300	7037120250	41700	41750	41750	41650	404
518	20230802	102200	7020274150	41750	41700	41750	41700	625
519	20230802	102100	6994182700	41750	41750	41750	41700	280
520	20230802	102000	6982498700	41750	41650	41750	41600	1414
521	20230802	101900	6923577000	41650	41650	41650	41600	834
522	20230802	101800	6888843050	41600	41650	41700	41600	775
523	20230802	101700	6856558000	41650	41550	41650	41550	429
524	20230802	101600	6838713800	41550	41550	41550	41500	492
525	20230802	101500	6818273400	41500	41500	41500	41500	1022
526	20230802	101400	6775860400	41450	41500	41500	41450	92
527	20230802	101300	6772042700	41450	41400	41450	41400	538
528	20230802	101200	6749744750	41450	41400	41450	41400	1037
529	20230802	101100	6706794500	41400	41400	41400	41400	47
530	20230802	101000	6704848700	41350	41250	41350	41250	950
531	20230802	100900	6665616000	41250	41300	41300	41250	59
532	20230802	100800	6663180100	41250	41250	41250	41250	570
533	20230802	100700	6639667600	41250	41250	41250	41200	270
534	20230802	100600	6628534800	41250	41250	41250	41200	225
535	20230802	100500	6619255700	41250	41200	41250	41200	175
536	20230802	100400	6612045650	41250	41200	41250	41200	224
537	20230802	100300	6602810800	41250	41200	41250	41150	1150
538	20230802	100200	6555429200	41200	41150	41200	41150	324
539	20230802	100100	6542090650	41150	41150	41200	41150	29
540	20230802	100000	6540897250	41200	41150	41200	41150	316
541	20230802	095900	6527880950	41150	41250	41250	41150	1568
542	20230802	095800	6463215800	41300	41350	41350	41300	3011
543	20230802	095700	6338854150	41350	41350	41350	41300	1041
544	20230802	095600	6295810950	41350	41350	41400	41300	566
545	20230802	095500	6272401850	41350	41350	41400	41350	955
546	20230802	095400	6232909750	41350	41300	41350	41300	1422
547	20230802	095300	6174176500	41300	41350	41400	41300	865
548	20230802	095200	6138405450	41350	41200	41500	41200	5846
549	20230802	095100	5896727250	41200	41250	41300	41200	1292
550	20230802	095000	5843377000	41250	41200	41350	41050	6866
551	20230802	094900	5560334250	41200	41200	41400	41150	3174
552	20230802	094800	5429315150	41150	40850	41150	40850	4846
553	20230802	094700	5230629800	40850	40850	40850	40850	957
554	20230802	094600	5191536350	40850	40850	40850	40800	975
555	20230802	094500	5151733200	40850	40850	40850	40800	1937
556	20230802	094400	5072620950	40850	40900	40900	40800	1321
557	20230802	094300	5018614300	40900	40850	40900	40850	500
558	20230802	094200	4998188350	40800	40850	40850	40800	1280
559	20230802	094100	4945902450	40850	40800	40850	40800	1182
560	20230802	094000	4897626250	40800	40850	40850	40800	288
561	20230802	093900	4885870850	40850	40800	40850	40800	1104
562	20230802	093800	4840823350	40800	40750	40800	40750	749
563	20230802	093700	4810272650	40750	40800	40800	40750	1649
564	20230802	093600	4742997400	40750	40800	40800	40700	2061
565	20230802	093500	4658956300	40750	40750	40850	40700	1310
566	20230802	093400	4605542900	40750	40750	40750	40700	1218
567	20230802	093300	4555911550	40750	40700	40750	40700	1334
568	20230802	093200	4501557950	40700	40700	40700	40700	1321
569	20230802	093100	4447793250	40700	40650	40700	40650	711
570	20230802	093000	4418876850	40650	40650	40700	40650	1012
571	20230802	092900	4377738850	40650	40500	40700	40500	2261
572	20230802	092800	4285922600	40500	40450	40600	40400	1672
573	20230802	092700	4218252350	40450	40350	40450	40350	2870
574	20230802	092600	4102336800	40400	40500	40500	40350	4662
575	20230802	092500	3913724100	40550	40550	40600	40500	4993
576	20230802	092400	3711216200	40550	40600	40600	40500	3671
577	20230802	092300	3562365700	40550	40700	40750	40550	6582
578	20230802	092200	3294634100	40750	40900	40900	40700	5619
579	20230802	092100	3065190500	40950	40950	41050	40900	4134
580	20230802	092000	2895872750	40950	40900	40950	40850	2746
581	20230802	091900	2783579050	40900	40850	40900	40800	1934
582	20230802	091800	2704567150	40800	40850	40850	40800	1645
583	20230802	091700	2637388900	40800	41100	41100	40800	6632
584	20230802	091600	2365667950	41050	41100	41200	41000	6356
585	20230802	091500	2104453100	41100	41150	41150	41100	441
586	20230802	091400	2086326750	41100	41150	41200	40950	6421
587	20230802	091300	1822735300	41150	41550	41550	41100	11010
588	20230802	091200	1368275350	41600	41550	41600	41500	1691
589	20230802	091100	1297959550	41550	41850	41850	41500	6414
590	20230802	091000	1030835850	41850	41900	41900	41750	1631
591	20230802	090900	962654500	41750	42150	42150	41750	3455
592	20230802	090800	817553250	42150	42150	42150	42100	1547
593	20230802	090700	752373750	42150	42350	42350	42150	2563
594	20230802	090600	644076250	42350	42350	42350	42300	1112
595	20230802	090500	596995900	42300	42600	42600	42300	2323
596	20230802	090400	498401950	42600	42800	42850	42600	2304
597	20230802	090300	399990800	42750	42800	42800	42700	857
598	20230802	090200	363335250	42800	42700	42800	42600	3581
599	20230802	090100	210557100	42600	42950	42950	42600	3903
600	20230802	090000	43444100	42950	43050	43100	42950	1010