KissMeData/057050/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	192600	534804750	42550	42550	42550	42550	618
3	20230802	192500	534804750	42550	42550	42550	42550	0
4	20230802	192400	534804750	42550	42550	42550	42550	0
5	20230802	192300	534804750	42550	42550	42550	42550	0
6	20230802	192200	534804750	42550	42550	42550	42550	0
7	20230802	192100	534804750	42550	42550	42550	42550	0
8	20230802	192000	534804750	42550	42550	42550	42550	0
9	20230802	191900	534804750	42550	42550	42550	42550	0
10	20230802	191800	534804750	42550	42550	42550	42550	0
11	20230802	191700	534804750	42550	42550	42550	42550	0
12	20230802	191600	534804750	42550	42550	42550	42550	0
13	20230802	191500	534804750	42550	42550	42550	42550	0
14	20230802	191400	534804750	42550	42550	42550	42550	0
15	20230802	191300	534804750	42550	42550	42550	42550	0
16	20230802	191200	534804750	42550	42550	42550	42550	0
17	20230802	191100	534804750	42550	42550	42550	42550	0
18	20230802	191000	534804750	42550	42550	42550	42550	0
19	20230802	190900	534804750	42550	42550	42550	42550	0
20	20230802	190800	534804750	42550	42550	42550	42550	0
21	20230802	190700	534804750	42550	42550	42550	42550	0
22	20230802	190600	534804750	42550	42550	42550	42550	0
23	20230802	190500	534804750	42550	42550	42550	42550	0
24	20230802	190400	534804750	42550	42550	42550	42550	0
25	20230802	190300	534804750	42550	42550	42550	42550	0
26	20230802	190200	534804750	42550	42550	42550	42550	0
27	20230802	190100	534804750	42550	42550	42550	42550	0
28	20230802	190000	534804750	42550	42550	42550	42550	0
29	20230802	185900	534804750	42550	42550	42550	42550	0
30	20230802	185800	534804750	42550	42550	42550	42550	0
31	20230802	185700	534804750	42550	42550	42550	42550	0
32	20230802	185600	534804750	42550	42550	42550	42550	618
33	20230802	185500	534804750	42550	42550	42550	42550	0
34	20230802	185400	534804750	42550	42550	42550	42550	0
35	20230802	185300	534804750	42550	42550	42550	42550	0
36	20230802	185200	534804750	42550	42550	42550	42550	0
37	20230802	185100	534804750	42550	42550	42550	42550	0
38	20230802	185000	534804750	42550	42550	42550	42550	0
39	20230802	184900	534804750	42550	42550	42550	42550	0
40	20230802	184800	534804750	42550	42550	42550	42550	0
41	20230802	184700	534804750	42550	42550	42550	42550	0
42	20230802	184600	534804750	42550	42550	42550	42550	0
43	20230802	184500	534804750	42550	42550	42550	42550	0
44	20230802	184400	534804750	42550	42550	42550	42550	0
45	20230802	184300	534804750	42550	42550	42550	42550	0
46	20230802	184200	534804750	42550	42550	42550	42550	0
47	20230802	184100	534804750	42550	42550	42550	42550	0
48	20230802	184000	534804750	42550	42550	42550	42550	0
49	20230802	183900	534804750	42550	42550	42550	42550	0
50	20230802	183800	534804750	42550	42550	42550	42550	0
51	20230802	183700	534804750	42550	42550	42550	42550	0
52	20230802	183600	534804750	42550	42550	42550	42550	0
53	20230802	183500	534804750	42550	42550	42550	42550	0
54	20230802	183400	534804750	42550	42550	42550	42550	0
55	20230802	183300	534804750	42550	42550	42550	42550	0
56	20230802	183200	534804750	42550	42550	42550	42550	0
57	20230802	183100	534804750	42550	42550	42550	42550	0
58	20230802	183000	534804750	42550	42550	42550	42550	0
59	20230802	182900	534804750	42550	42550	42550	42550	0
60	20230802	182800	534804750	42550	42550	42550	42550	0
61	20230802	182700	534804750	42550	42550	42550	42550	0
62	20230802	182600	534804750	42550	42550	42550	42550	618
63	20230802	182500	534804750	42550	42550	42550	42550	0
64	20230802	182400	534804750	42550	42550	42550	42550	0
65	20230802	182300	534804750	42550	42550	42550	42550	0
66	20230802	182200	534804750	42550	42550	42550	42550	0
67	20230802	182100	534804750	42550	42550	42550	42550	0
68	20230802	182000	534804750	42550	42550	42550	42550	0
69	20230802	181900	534804750	42550	42550	42550	42550	0
70	20230802	181800	534804750	42550	42550	42550	42550	0
71	20230802	181700	534804750	42550	42550	42550	42550	0
72	20230802	181600	534804750	42550	42550	42550	42550	0
73	20230802	181500	534804750	42550	42550	42550	42550	0
74	20230802	181400	534804750	42550	42550	42550	42550	0
75	20230802	181300	534804750	42550	42550	42550	42550	0
76	20230802	181200	534804750	42550	42550	42550	42550	0
77	20230802	181100	534804750	42550	42550	42550	42550	0
78	20230802	181000	534804750	42550	42550	42550	42550	0
79	20230802	180900	534804750	42550	42550	42550	42550	0
80	20230802	180800	534804750	42550	42550	42550	42550	0
81	20230802	180700	534804750	42550	42550	42550	42550	0
82	20230802	180600	534804750	42550	42550	42550	42550	0
83	20230802	180500	534804750	42550	42550	42550	42550	0
84	20230802	180400	534804750	42550	42550	42550	42550	0
85	20230802	180300	534804750	42550	42550	42550	42550	0
86	20230802	180200	534804750	42550	42550	42550	42550	0
87	20230802	180100	534804750	42550	42550	42550	42550	0
88	20230802	180000	534804750	42550	42550	42550	42550	0
89	20230802	175900	534804750	42550	42550	42550	42550	0
90	20230802	175800	534804750	42550	42550	42550	42550	0
91	20230802	175700	534804750	42550	42550	42550	42550	0
92	20230802	175600	534804750	42550	42550	42550	42550	618
93	20230802	175500	534804750	42550	42550	42550	42550	0
94	20230802	175400	534804750	42550	42550	42550	42550	0
95	20230802	175300	534804750	42550	42550	42550	42550	0
96	20230802	175200	534804750	42550	42550	42550	42550	0
97	20230802	175100	534804750	42550	42550	42550	42550	0
98	20230802	175000	534804750	42550	42550	42550	42550	0
99	20230802	174900	534804750	42550	42550	42550	42550	0
100	20230802	174800	534804750	42550	42550	42550	42550	0
101	20230802	174700	534804750	42550	42550	42550	42550	0
102	20230802	174600	534804750	42550	42550	42550	42550	0
103	20230802	174500	534804750	42550	42550	42550	42550	0
104	20230802	174400	534804750	42550	42550	42550	42550	0
105	20230802	174300	534804750	42550	42550	42550	42550	0
106	20230802	174200	534804750	42550	42550	42550	42550	0
107	20230802	174100	534804750	42550	42550	42550	42550	0
108	20230802	174000	534804750	42550	42550	42550	42550	0
109	20230802	173900	534804750	42550	42550	42550	42550	0
110	20230802	173800	534804750	42550	42550	42550	42550	0
111	20230802	173700	534804750	42550	42550	42550	42550	0
112	20230802	173600	534804750	42550	42550	42550	42550	0
113	20230802	173500	534804750	42550	42550	42550	42550	0
114	20230802	173400	534804750	42550	42550	42550	42550	0
115	20230802	173300	534804750	42550	42550	42550	42550	0
116	20230802	173200	534804750	42550	42550	42550	42550	0
117	20230802	173100	534804750	42550	42550	42550	42550	0
118	20230802	173000	534804750	42550	42550	42550	42550	0
119	20230802	172900	534804750	42550	42550	42550	42550	0
120	20230802	172800	534804750	42550	42550	42550	42550	0
121	20230802	172700	534804750	42550	42550	42550	42550	0
122	20230802	172600	534804750	42550	42550	42550	42550	618
123	20230802	172500	534804750	42550	42550	42550	42550	0
124	20230802	172400	534804750	42550	42550	42550	42550	0
125	20230802	172300	534804750	42550	42550	42550	42550	0
126	20230802	172200	534804750	42550	42550	42550	42550	0
127	20230802	172100	534804750	42550	42550	42550	42550	0
128	20230802	172000	534804750	42550	42550	42550	42550	0
129	20230802	171900	534804750	42550	42550	42550	42550	0
130	20230802	171800	534804750	42550	42550	42550	42550	0
131	20230802	171700	534804750	42550	42550	42550	42550	0
132	20230802	171600	534804750	42550	42550	42550	42550	0
133	20230802	171500	534804750	42550	42550	42550	42550	0
134	20230802	171400	534804750	42550	42550	42550	42550	0
135	20230802	171300	534804750	42550	42550	42550	42550	0
136	20230802	171200	534804750	42550	42550	42550	42550	0
137	20230802	171100	534804750	42550	42550	42550	42550	0
138	20230802	171000	534804750	42550	42550	42550	42550	0
139	20230802	170900	534804750	42550	42550	42550	42550	0
140	20230802	170800	534804750	42550	42550	42550	42550	0
141	20230802	170700	534804750	42550	42550	42550	42550	0
142	20230802	170600	534804750	42550	42550	42550	42550	0
143	20230802	170500	534804750	42550	42550	42550	42550	0
144	20230802	170400	534804750	42550	42550	42550	42550	0
145	20230802	170300	534804750	42550	42550	42550	42550	0
146	20230802	170200	534804750	42550	42550	42550	42550	0
147	20230802	170100	534804750	42550	42550	42550	42550	0
148	20230802	170000	534804750	42550	42550	42550	42550	0
149	20230802	165900	534804750	42550	42550	42550	42550	0
150	20230802	165800	534804750	42550	42550	42550	42550	0
151	20230802	165700	534804750	42550	42550	42550	42550	0
152	20230802	165600	534804750	42550	42550	42550	42550	618
153	20230802	165500	534804750	42550	42550	42550	42550	0
154	20230802	165400	534804750	42550	42550	42550	42550	0
155	20230802	165300	534804750	42550	42550	42550	42550	0
156	20230802	165200	534804750	42550	42550	42550	42550	0
157	20230802	165100	534804750	42550	42550	42550	42550	0
158	20230802	165000	534804750	42550	42550	42550	42550	0
159	20230802	164900	534804750	42550	42550	42550	42550	0
160	20230802	164800	534804750	42550	42550	42550	42550	0
161	20230802	164700	534804750	42550	42550	42550	42550	0
162	20230802	164600	534804750	42550	42550	42550	42550	0
163	20230802	164500	534804750	42550	42550	42550	42550	0
164	20230802	164400	534804750	42550	42550	42550	42550	0
165	20230802	164300	534804750	42550	42550	42550	42550	0
166	20230802	164200	534804750	42550	42550	42550	42550	0
167	20230802	164100	534804750	42550	42550	42550	42550	0
168	20230802	164000	534804750	42550	42550	42550	42550	0
169	20230802	163900	534804750	42550	42550	42550	42550	0
170	20230802	163800	534804750	42550	42550	42550	42550	0
171	20230802	163700	534804750	42550	42550	42550	42550	0
172	20230802	163600	534804750	42550	42550	42550	42550	0
173	20230802	163500	534804750	42550	42550	42550	42550	0
174	20230802	163400	534804750	42550	42550	42550	42550	0
175	20230802	163300	534804750	42550	42550	42550	42550	0
176	20230802	163200	534804750	42550	42550	42550	42550	0
177	20230802	163100	534804750	42550	42550	42550	42550	0
178	20230802	163000	534804750	42550	42550	42550	42550	0
179	20230802	162900	534804750	42550	42550	42550	42550	0
180	20230802	162800	534804750	42550	42550	42550	42550	0
181	20230802	162700	534804750	42550	42550	42550	42550	0
182	20230802	162600	534804750	42550	42550	42550	42550	618
183	20230802	162500	534804750	42550	42550	42550	42550	0
184	20230802	162400	534804750	42550	42550	42550	42550	0
185	20230802	162300	534804750	42550	42550	42550	42550	0
186	20230802	162200	534804750	42550	42550	42550	42550	0
187	20230802	162100	534804750	42550	42550	42550	42550	0
188	20230802	162000	534804750	42550	42550	42550	42550	0
189	20230802	161900	534804750	42550	42550	42550	42550	0
190	20230802	161800	534804750	42550	42550	42550	42550	0
191	20230802	161700	534804750	42550	42550	42550	42550	0
192	20230802	161600	534804750	42550	42550	42550	42550	0
193	20230802	161500	534804750	42550	42550	42550	42550	0
194	20230802	161400	534804750	42550	42550	42550	42550	0
195	20230802	161300	534804750	42550	42550	42550	42550	0
196	20230802	161200	534804750	42550	42550	42550	42550	0
197	20230802	161100	534804750	42550	42550	42550	42550	0
198	20230802	161000	534804750	42550	42550	42550	42550	0
199	20230802	160900	534804750	42550	42550	42550	42550	0
200	20230802	160800	534804750	42550	42550	42550	42550	0
201	20230802	160700	534804750	42550	42550	42550	42550	0
202	20230802	160600	534804750	42550	42550	42550	42550	0
203	20230802	160500	534804750	42550	42550	42550	42550	0
204	20230802	160400	534804750	42550	42550	42550	42550	0
205	20230802	160300	534804750	42550	42550	42550	42550	0
206	20230802	160200	534804750	42550	42550	42550	42550	0
207	20230802	160100	534804750	42550	42550	42550	42550	0
208	20230802	160000	534804750	42550	42550	42550	42550	0
209	20230802	155900	534804750	42550	42550	42550	42550	0
210	20230802	155800	534804750	42550	42550	42550	42550	0
211	20230802	155700	534804750	42550	42550	42550	42550	0
212	20230802	155600	534804750	42550	42550	42550	42550	618
213	20230802	155500	534804750	42550	42550	42550	42550	0
214	20230802	155400	534804750	42550	42550	42550	42550	0
215	20230802	155300	534804750	42550	42550	42550	42550	0
216	20230802	155200	534804750	42550	42550	42550	42550	0
217	20230802	155100	534804750	42550	42550	42550	42550	0
218	20230802	155000	534804750	42550	42550	42550	42550	0
219	20230802	154900	534804750	42550	42550	42550	42550	0
220	20230802	154800	534804750	42550	42550	42550	42550	0
221	20230802	154700	534804750	42550	42550	42550	42550	0
222	20230802	154600	534804750	42550	42550	42550	42550	0
223	20230802	154500	534804750	42550	42550	42550	42550	0
224	20230802	154400	534804750	42550	42550	42550	42550	0
225	20230802	154300	534804750	42550	42550	42550	42550	0
226	20230802	154200	534804750	42550	42550	42550	42550	0
227	20230802	154100	534804750	42550	42550	42550	42550	0
228	20230802	154000	534804750	42550	42550	42550	42550	0
229	20230802	153900	534804750	42550	42550	42550	42550	0
230	20230802	153800	534804750	42550	42550	42550	42550	0
231	20230802	153700	534804750	42550	42550	42550	42550	0
232	20230802	153600	534804750	42550	42550	42550	42550	0
233	20230802	153500	534804750	42550	42550	42550	42550	0
234	20230802	153400	534804750	42550	42550	42550	42550	0
235	20230802	153300	534804750	42550	42550	42550	42550	0
236	20230802	153200	534804750	42550	42550	42550	42550	0
237	20230802	153100	534804750	42550	42550	42550	42550	0
238	20230802	153000	534804750	42550	42550	42550	42550	618
239	20230802	152900	508508850	42950	42950	42950	42950	0
240	20230802	152800	508508850	42950	42950	42950	42950	0
241	20230802	152700	508508850	42950	42950	42950	42950	0
242	20230802	152600	508508850	42950	42950	42950	42950	0
243	20230802	152500	508508850	42950	42950	42950	42950	0
244	20230802	152400	508508850	42950	42950	42950	42950	0
245	20230802	152300	508508850	42950	42950	42950	42950	0
246	20230802	152200	508508850	42950	42950	42950	42950	0
247	20230802	152100	508508850	42950	42950	42950	42950	0
248	20230802	152000	508508850	42950	42950	42950	42950	0
249	20230802	151900	508508850	42950	42850	42950	42750	12
250	20230802	151800	507994000	42900	42850	42900	42700	4
251	20230802	151700	507822700	42850	42900	42950	42750	33
252	20230802	151600	506406950	42900	42700	42900	42700	23
253	20230802	151500	505421700	42700	42800	42850	42650	20
254	20230802	151400	504566300	42800	42900	42900	42800	38
255	20230802	151300	502937450	42900	42800	42900	42800	33
256	20230802	151200	501523750	42900	42750	42900	42750	54
257	20230802	151100	499210000	42750	42900	42900	42700	7
258	20230802	151000	498910500	42900	42850	42900	42700	8
259	20230802	150900	498567850	42850	42800	42900	42800	47
260	20230802	150800	496553300	42850	42850	42850	42800	33
261	20230802	150700	495139350	42800	42800	42850	42800	23
262	20230802	150600	494153900	42800	42850	42850	42800	32
263	20230802	150500	492782800	42800	42850	42850	42800	183
264	20230802	150400	484941350	42850	42750	42850	42750	42
265	20230802	150300	483143250	42700	42700	42850	42700	4
266	20230802	150200	482972150	42700	42650	42850	42650	70
267	20230802	150100	479985000	42650	42800	42800	42600	58
268	20230802	150000	477507650	42850	42850	42850	42750	51
269	20230802	145900	475322550	42850	42750	42850	42650	44
270	20230802	145800	473445000	42800	42800	42850	42800	42
271	20230802	145700	471647150	42800	42750	42800	42750	148
272	20230802	145600	465313550	42800	42750	42800	42700	20
273	20230802	145500	464458500	42750	42750	42750	42750	40
274	20230802	145400	462748500	42800	42750	42800	42750	33
275	20230802	145300	461336800	42700	42700	42700	42700	35
276	20230802	145200	459842300	42700	42700	42700	42700	17
277	20230802	145100	459116400	42700	42650	42750	42650	80
278	20230802	145000	455701450	42650	42650	42650	42600	41
279	20230802	144900	453952850	42650	42650	42650	42650	16
280	20230802	144800	453270450	42650	42600	42650	42600	69
281	20230802	144700	450330100	42600	42650	42650	42600	34
282	20230802	144600	448880150	42650	42650	42650	42650	41
283	20230802	144500	447131500	42700	42750	42750	42700	44
284	20230802	144400	445251850	42700	42800	42800	42700	41
285	20230802	144300	443497650	42750	42650	42750	42650	53
286	20230802	144200	441235500	42650	42800	42800	42550	51
287	20230802	144100	439061600	42800	42750	42800	42700	32
288	20230802	144000	437692150	42800	42800	42850	42800	47
289	20230802	143900	435679800	42800	42800	42800	42800	23
290	20230802	143800	434695400	42800	42800	42800	42800	32
291	20230802	143700	433325800	42800	42800	42800	42800	56
292	20230802	143600	430929000	42800	42800	42800	42800	19
293	20230802	143500	430115800	42800	42700	42800	42700	2
294	20230802	143400	430030300	42750	42600	42800	42600	93
295	20230802	143300	426063800	42500	42800	42850	42500	126
296	20230802	143200	420695300	42850	42850	42850	42850	33
297	20230802	143100	419281250	42800	42800	42800	42800	29
298	20230802	143000	418040050	42800	42850	42850	42800	40
299	20230802	142900	416327350	42850	42850	42900	42850	57
300	20230802	142800	413884700	42800	42800	42800	42800	18
301	20230802	142700	413114300	42750	42750	42750	42750	33
302	20230802	142600	411703550	42750	42750	42750	42750	22
303	20230802	142500	410763050	42800	42800	42850	42800	19
304	20230802	142400	409949800	42700	42750	42800	42700	58
305	20230802	142300	407470200	42750	42750	42750	42750	16
306	20230802	142200	406786200	42750	42700	42850	42700	43
307	20230802	142100	404947750	42650	42800	42850	42650	35
308	20230802	142000	403450850	42850	42850	42850	42800	22
309	20230802	141900	402508350	42850	42750	42850	42750	70
310	20230802	141800	399514950	42800	42700	42800	42700	18
311	20230802	141700	398745650	42700	42600	42700	42600	11
312	20230802	141600	398276650	42600	42700	42700	42550	41
313	20230802	141500	396527900	42700	42700	42800	42700	51
314	20230802	141400	394348300	42700	42700	42700	42700	4
315	20230802	141300	394177500	42700	42700	42700	42700	33
316	20230802	141200	392768400	42700	42800	42800	42700	51
317	20230802	141100	390587200	42800	42800	42800	42800	26
318	20230802	141000	389474400	42750	42650	42750	42650	23
319	20230802	140900	388492100	42700	42700	42700	42700	59
320	20230802	140800	385972800	42700	42750	42750	42700	27
321	20230802	140700	384819800	42750	42600	42750	42600	16
322	20230802	140600	384137750	42600	42600	42600	42550	35
323	20230802	140500	382646800	42600	42650	42650	42600	45
324	20230802	140400	380727900	42650	42600	42800	42600	27
325	20230802	140300	379575100	42650	42750	42800	42600	65
326	20230802	140200	376797250	42700	42700	42700	42700	21
327	20230802	140100	375900550	42700	42800	42800	42650	59
328	20230802	140000	373377800	42750	42800	42800	42750	16
329	20230802	135900	372693050	42750	42700	42750	42700	34
330	20230802	135800	371240400	42700	42700	42700	42650	34
331	20230802	135700	369789100	42650	42800	42800	42550	88
332	20230802	135600	366031200	42850	42800	42850	42800	21
333	20230802	135500	365132000	42800	42700	42800	42700	7
334	20230802	135400	364832900	42800	42800	42850	42800	50
335	20230802	135300	362692750	42800	42650	42850	42650	40
336	20230802	135200	360982600	42600	42600	42600	42600	2
337	20230802	135100	360897400	42600	42650	42650	42500	78
338	20230802	135000	357576150	42800	42800	42800	42600	67
339	20230802	134900	354717500	42600	42800	42850	42550	124
340	20230802	134800	349422050	42800	42750	42800	42750	28
341	20230802	134700	348224050	42800	42800	42800	42800	42
342	20230802	134600	346426450	42850	42850	42850	42850	31
343	20230802	134500	345098100	42850	42850	42850	42800	18
344	20230802	134400	344326850	42850	42800	42850	42800	22
345	20230802	134300	343384250	42800	42800	42850	42800	113
346	20230802	134200	338547200	42850	42850	42850	42850	20
347	20230802	134100	337690200	42850	42850	42850	42850	29
348	20230802	134000	336447550	42850	42850	42850	42850	17
349	20230802	133900	335719100	42850	42850	42900	42850	43
350	20230802	133800	333876400	42900	42900	42900	42900	17
351	20230802	133700	333147100	42900	42900	42900	42900	57
352	20230802	133600	330701800	42900	42800	42900	42800	63
353	20230802	133500	328004600	42850	42850	42900	42850	79
354	20230802	133400	324617400	42850	42850	42850	42850	17
355	20230802	133300	323888950	42850	42850	42850	42800	42
356	20230802	133200	322090500	42900	42900	42900	42750	90
357	20230802	133100	318238100	42900	42900	42900	42900	29
358	20230802	133000	316994000	42900	42900	42900	42900	19
359	20230802	132900	316178900	42800	42900	42900	42800	66
360	20230802	132800	313352550	42850	42900	42900	42850	26
361	20230802	132700	312237700	42900	42800	42900	42800	29
362	20230802	132600	310995550	42750	42800	42800	42750	28
363	20230802	132500	309798500	42750	42700	42750	42700	96
364	20230802	132400	305697750	42650	42650	42700	42650	61
365	20230802	132300	303096050	42650	42550	42650	42550	100
366	20230802	132200	298834150	42550	42550	42550	42500	28
367	20230802	132100	297643400	42550	42450	42650	42450	143
368	20230802	132000	291562300	42400	42400	42400	42400	3
369	20230802	131900	291435100	42400	42400	42400	42400	2
370	20230802	131800	291350300	42400	42400	42400	42400	54
371	20230802	131700	289060700	42400	42400	42450	42400	3
372	20230802	131600	288933450	42400	42450	42450	42400	2
373	20230802	131500	288848600	42450	42450	42450	42400	4
374	20230802	131400	288678900	42400	42400	42400	42400	51
375	20230802	131300	286516500	42450	42450	42450	42450	0
376	20230802	131200	286516500	42450	42450	42450	42450	1
377	20230802	131100	286474050	42400	42400	42400	42400	50
378	20230802	131000	284354050	42450	42400	42450	42400	2
379	20230802	130900	284269200	42450	42450	42450	42450	30
380	20230802	130800	282995700	42400	42400	42400	42400	1
381	20230802	130700	282953300	42450	42450	42450	42450	40
382	20230802	130600	281255300	42450	42450	42450	42450	0
383	20230802	130500	281255300	42450	42450	42450	42450	11
384	20230802	130400	280788350	42450	42450	42450	42450	1
385	20230802	130300	280745900	42400	42450	42450	42400	61
386	20230802	130200	278158950	42400	42400	42400	42400	1
387	20230802	130100	278116550	42400	42400	42400	42400	3
388	20230802	130000	277989350	42400	42400	42400	42400	50
389	20230802	125900	275869350	42400	42400	42400	42400	1
390	20230802	125800	275826950	42450	42450	42450	42450	1
391	20230802	125700	275784500	42450	42450	42450	42450	1
392	20230802	125600	275742050	42450	42450	42450	42450	47
393	20230802	125500	273746900	42450	42450	42450	42450	33
394	20230802	125400	272346050	42450	42450	42450	42450	1
395	20230802	125300	272303600	42400	42450	42450	42400	51
396	20230802	125200	270141150	42450	42450	42450	42450	1
397	20230802	125100	270098700	42450	42450	42450	42450	0
398	20230802	125000	270098700	42450	42450	42450	42450	1
399	20230802	124900	270056250	42450	42400	42450	42400	61
400	20230802	124800	267469350	42450	42450	42450	42450	14
401	20230802	124700	266875050	42450	42450	42450	42450	43
402	20230802	124600	265049700	42450	42450	42450	42450	0
403	20230802	124500	265049700	42450	42450	42450	42450	23
404	20230802	124400	264073350	42550	42550	42550	42550	1
405	20230802	124300	264030800	42450	42450	42450	42450	17
406	20230802	124200	263309150	42450	42500	42500	42450	66
407	20230802	124100	260505950	42500	42450	42500	42450	141
408	20230802	124000	254520450	42400	42400	42400	42400	1
409	20230802	123900	254478050	42400	42400	42400	42400	1
410	20230802	123800	254435650	42400	42400	42400	42400	52
411	20230802	123700	252230850	42400	42400	42400	42400	2
412	20230802	123600	252146050	42400	42400	42450	42400	4
413	20230802	123500	251976350	42400	42450	42450	42400	21
414	20230802	123400	251084950	42450	42450	42450	42450	2
415	20230802	123300	251000050	42500	42500	42500	42500	1
416	20230802	123200	250957550	42450	42450	42450	42450	11
417	20230802	123100	250490600	42450	42450	42500	42450	52
418	20230802	123000	248283150	42500	42500	42500	42500	2
419	20230802	122900	248198150	42500	42500	42500	42500	2
420	20230802	122800	248113150	42500	42500	42500	42500	6
421	20230802	122700	247858150	42500	42550	42550	42500	26
422	20230802	122600	246753100	42550	42550	42550	42550	0
423	20230802	122500	246753100	42550	42550	42550	42550	2
424	20230802	122400	246668000	42500	42500	42500	42450	124
425	20230802	122300	241400500	42450	42500	42500	42450	6
426	20230802	122200	241145550	42450	42450	42500	42450	4
427	20230802	122100	240975650	42500	42450	42500	42450	2
428	20230802	122000	240890700	42450	42500	42500	42450	52
429	20230802	121900	238683250	42450	42500	42550	42450	67
430	20230802	121800	235835750	42550	42550	42550	42500	6
431	20230802	121700	235580550	42500	42550	42550	42500	54
432	20230802	121600	233285400	42550	42550	42550	42550	0
433	20230802	121500	233285400	42550	42550	42550	42550	1
434	20230802	121400	233242850	42550	42550	42550	42550	2
435	20230802	121300	233157750	42550	42550	42550	42500	55
436	20230802	121200	230820000	42550	42550	42550	42500	4
437	20230802	121100	230649850	42550	42550	42550	42550	1
438	20230802	121000	230607300	42550	42550	42550	42550	9
439	20230802	120900	230224350	42550	42600	42600	42550	19
440	20230802	120800	229415850	42600	42550	42600	42550	31
441	20230802	120700	228096700	42550	42550	42550	42550	1
442	20230802	120600	228054150	42500	42500	42550	42500	108
443	20230802	120500	223461300	42550	42550	42550	42550	7
444	20230802	120400	223163450	42550	42550	42550	42550	11
445	20230802	120300	222695400	42600	42600	42600	42600	0
446	20230802	120200	222695400	42600	42650	42650	42600	2
447	20230802	120100	222610150	42550	42550	42550	42550	26
448	20230802	120000	221503850	42550	42550	42550	42500	42
449	20230802	115900	219716800	42550	42650	42650	42550	212
450	20230802	115800	210687050	42700	42700	42700	42700	1
451	20230802	115700	210644350	42700	42700	42700	42700	1
452	20230802	115600	210601650	42700	42700	42700	42700	2
453	20230802	115500	210516250	42650	42700	42700	42650	52
454	20230802	115400	208298350	42700	42700	42700	42700	1
455	20230802	115300	208255650	42700	42700	42700	42700	1
456	20230802	115200	208212950	42700	42650	42700	42650	32
457	20230802	115100	206848100	42700	42700	42700	42700	37
458	20230802	115000	205268200	42700	42750	42750	42700	40
459	20230802	114900	203560150	42750	42700	42750	42700	56
460	20230802	114800	201168900	42700	42700	42700	42700	7
461	20230802	114700	200870000	42750	42750	42750	42750	0
462	20230802	114600	200870000	42750	42750	42750	42750	3
463	20230802	114500	200741750	42750	42750	42750	42750	1
464	20230802	114400	200699000	42750	42850	42850	42750	6
465	20230802	114300	200442400	42850	42650	42850	42650	74
466	20230802	114200	197279350	42650	42650	42650	42650	31
467	20230802	114100	195957200	42700	42750	42850	42700	67
468	20230802	114000	193091100	42750	42750	42750	42750	0
469	20230802	113900	193091100	42750	42700	42750	42700	13
470	20230802	113800	192535900	42700	42700	42700	42700	44
471	20230802	113700	190657100	42700	42700	42750	42700	33
472	20230802	113600	189247900	42700	42700	42700	42700	4
473	20230802	113500	189077100	42650	42650	42650	42650	6
474	20230802	113400	188821200	42600	42550	42600	42500	90
475	20230802	113300	184991150	42550	42600	42600	42550	27
476	20230802	113200	183842250	42600	42600	42600	42600	3
477	20230802	113100	183714450	42600	42600	42600	42600	1
478	20230802	113000	183671850	42600	42650	42700	42600	31
479	20230802	112900	182350600	42600	42600	42600	42600	2
480	20230802	112800	182265400	42600	42550	42600	42550	7
481	20230802	112700	181967500	42550	42500	42550	42500	45
482	20230802	112600	180054950	42550	42600	42600	42550	7
483	20230802	112500	179757050	42550	42550	42550	42550	2
484	20230802	112400	179671950	42550	42600	42600	42500	41
485	20230802	112300	177927300	42700	42700	42700	42600	61
486	20230802	112200	175325550	42700	42700	42700	42700	1
487	20230802	112100	175282850	42650	42650	42650	42650	9
488	20230802	112000	174899000	42700	42700	42700	42700	3
489	20230802	111900	174770900	42700	42700	42700	42700	10
490	20230802	111800	174343900	42700	42650	42700	42650	18
491	20230802	111700	173575350	42600	42600	42600	42600	0
492	20230802	111600	173575350	42600	42550	42600	42550	60
493	20230802	111500	171021950	42600	42650	42650	42550	43
494	20230802	111400	169190800	42650	42650	42650	42650	0
495	20230802	111300	169190800	42650	42650	42650	42650	1
496	20230802	111200	169148150	42650	42700	42700	42650	18
497	20230802	111100	168379900	42700	42650	42700	42650	2
498	20230802	111000	168294550	42650	42650	42650	42650	2
499	20230802	110900	168209250	42600	42600	42600	42600	12
500	20230802	110800	167698050	42600	42700	42700	42600	76
501	20230802	110700	164458100	42700	42700	42700	42700	1
502	20230802	110600	164415400	42700	42700	42700	42700	2
503	20230802	110500	164330000	42650	42650	42650	42650	50
504	20230802	110400	162197500	42700	42650	42700	42650	30
505	20230802	110300	160917800	42600	42650	42650	42600	4
506	20230802	110200	160747250	42600	42600	42600	42600	0
507	20230802	110100	160747250	42600	42650	42650	42600	61
508	20230802	110000	158147550	42700	42700	42700	42700	1
509	20230802	105900	158104850	42700	42700	42700	42700	0
510	20230802	105800	158104850	42700	42600	42700	42600	56
511	20230802	105700	155718950	42650	42650	42650	42650	11
512	20230802	105600	155249800	42650	42700	42700	42550	47
513	20230802	105500	153247450	42700	42650	42700	42650	13
514	20230802	105400	152692950	42650	42650	42650	42650	51
515	20230802	105300	150517800	42700	42700	42700	42700	9
516	20230802	105200	150133500	42700	42700	42700	42700	5
517	20230802	105100	149920000	42700	42650	42700	42650	22
518	20230802	105000	148981650	42650	42700	42700	42650	40
519	20230802	104900	147275300	42650	42700	42750	42650	60
520	20230802	104800	144713600	42700	42600	42700	42600	28
521	20230802	104700	143519750	42650	42650	42650	42550	125
522	20230802	104600	138190800	42700	42700	42700	42700	2
523	20230802	104500	138105400	42700	42700	42700	42700	1
524	20230802	104400	138062700	42700	42700	42700	42700	2
525	20230802	104300	137977300	42650	42700	42700	42650	59
526	20230802	104200	135460900	42650	42650	42650	42650	33
527	20230802	104100	134053450	42650	42650	42650	42650	3
528	20230802	104000	133925500	42650	42650	42650	42650	32
529	20230802	103900	132560700	42700	42600	42700	42600	65
530	20230802	103800	129791500	42600	42600	42600	42600	1
531	20230802	103700	129748900	42600	42600	42600	42600	1
532	20230802	103600	129706300	42550	42650	42650	42550	51
533	20230802	103500	127532200	42700	42700	42700	42700	1
534	20230802	103400	127489500	42650	42650	42650	42650	2
535	20230802	103300	127404200	42500	42550	42550	42500	70
536	20230802	103200	124428000	42650	42650	42650	42650	6
537	20230802	103100	124172100	42650	42600	42650	42550	30
538	20230802	103000	122895350	42550	42550	42550	42550	7
539	20230802	102900	122597500	42550	42600	42600	42500	106
540	20230802	102800	118087050	42600	42600	42600	42600	6
541	20230802	102700	117831450	42500	42500	42500	42500	0
542	20230802	102600	117831450	42500	42500	42500	42500	0
543	20230802	102500	117831450	42500	42500	42550	42500	80
544	20230802	102400	114431400	42550	42600	42600	42550	22
545	20230802	102300	113494700	42600	42600	42650	42600	22
546	20230802	102200	112557450	42550	42550	42550	42550	63
547	20230802	102100	109876800	42550	42550	42550	42550	0
548	20230802	102000	109876800	42550	42550	42550	42550	23
549	20230802	101900	108898150	42550	42550	42550	42550	1
550	20230802	101800	108855600	42550	42550	42550	42500	61
551	20230802	101700	106260600	42500	42500	42500	42500	0
552	20230802	101600	106260600	42500	42550	42550	42500	53
553	20230802	101500	104007950	42500	42500	42500	42500	0
554	20230802	101400	104007950	42500	42550	42550	42500	51
555	20230802	101300	101840400	42500	42500	42500	42500	0
556	20230802	101200	101840400	42500	42500	42500	42500	0
557	20230802	101100	101840400	42500	42500	42500	42500	50
558	20230802	101000	99715400	42550	42550	42550	42550	16
559	20230802	100900	99034600	42550	42550	42600	42550	72
560	20230802	100800	95970950	42550	42550	42550	42550	0
561	20230802	100700	95970950	42550	42550	42550	42550	99
562	20230802	100600	91758500	42550	42550	42550	42550	0
563	20230802	100500	91758500	42550	42600	42600	42550	76
564	20230802	100400	88523100	42650	42650	42650	42650	16
565	20230802	100300	87840700	42600	42600	42600	42600	0
566	20230802	100200	87840700	42600	42600	42600	42600	0
567	20230802	100100	87840700	42600	42600	42600	42600	0
568	20230802	100000	87840700	42600	42600	42600	42600	50
569	20230802	095900	85710700	42650	42600	42650	42600	46
570	20230802	095800	83751000	42600	42600	42600	42600	1
571	20230802	095700	83708400	42550	42550	42550	42550	3
572	20230802	095600	83580750	42550	42550	42550	42550	50
573	20230802	095500	81453250	42600	42600	42600	42600	53
574	20230802	095400	79195450	42650	42650	42650	42650	2
575	20230802	095300	79110150	42700	42700	42700	42700	6
576	20230802	095200	78853950	42800	42800	42800	42800	16
577	20230802	095100	78169150	42850	42650	42850	42650	34
578	20230802	095000	76717250	42700	42700	42700	42700	0
579	20230802	094900	76717250	42700	42650	42700	42650	52
580	20230802	094800	74499400	42650	42600	42650	42600	123
581	20230802	094700	69254550	42650	42650	42650	42650	0
582	20230802	094600	69254550	42650	42600	42650	42600	84
583	20230802	094500	65676100	42700	42700	42700	42700	0
584	20230802	094400	65676100	42700	42700	42700	42700	0
585	20230802	094300	65676100	42700	42700	42700	42700	8
586	20230802	094200	65334500	42650	42600	42650	42600	83
587	20230802	094100	61797600	42650	42650	42650	42650	0
588	20230802	094000	61797600	42650	42650	42650	42650	11
589	20230802	093900	61328450	42700	42650	42700	42650	65
590	20230802	093800	58554550	42700	42700	42700	42700	57
591	20230802	093700	56120650	42750	42750	42750	42750	0
592	20230802	093600	56120650	42750	42800	42800	42750	7
593	20230802	093500	55821200	42850	42700	42850	42700	55
594	20230802	093400	53471950	42700	42700	42700	42700	1
595	20230802	093300	53429250	42850	42850	42850	42850	1
596	20230802	093200	53386400	42700	42750	42750	42700	38
597	20230802	093100	51763650	42800	42750	42850	42750	32
598	20230802	093000	50393900	42750	42750	42750	42750	19
599	20230802	092900	49581650	42750	42750	42750	42750	0
600	20230802	092800	49581650	42750	42600	42750	42600	55
601	20230802	092700	47238200	42600	42600	42600	42600	41
602	20230802	092600	45491600	42600	42600	42600	42600	1
603	20230802	092500	45449000	42600	42600	42600	42600	9
604	20230802	092400	45065600	42550	42650	42650	42550	53
605	20230802	092300	42808150	42650	42650	42650	42650	0
606	20230802	092200	42808150	42650	42650	42650	42650	25
607	20230802	092100	41741900	42600	42650	42650	42600	33
608	20230802	092000	40335550	42600	42650	42650	42600	83
609	20230802	091900	36797050	42700	42700	42700	42700	0
610	20230802	091800	36797050	42700	42700	42700	42700	62
611	20230802	091700	34149650	42750	42600	42850	42600	92
612	20230802	091600	30226750	42650	42650	42650	42650	13
613	20230802	091500	29672300	42600	42600	42600	42600	35
614	20230802	091400	28181300	42600	42800	42800	42600	88
615	20230802	091300	24431700	42550	42600	42650	42550	73
616	20230802	091200	21324350	42650	42650	42650	42650	2
617	20230802	091100	21239050	42600	42600	42600	42600	50
618	20230802	091000	19109050	42600	42600	42600	42550	116
619	20230802	090900	14169950	42550	42550	42550	42550	1
620	20230802	090800	14127400	42600	42600	42600	42600	23
621	20230802	090700	13147600	42600	42600	42600	42600	0
622	20230802	090600	13147600	42600	42600	42600	42500	132
623	20230802	090500	7531200	42550	42550	42550	42550	0
624	20230802	090400	7531200	42550	42650	42650	42550	23
625	20230802	090300	6551150	42550	42500	42650	42500	97
626	20230802	090200	2424050	42500	42600	42600	42500	31
627	20230802	090100	1106300	42550	42550	42550	42550	0
628	20230802	090000	1106300	42550	42550	42550	42550	26