KissMeData/192080/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	201000	700465650	40800	40800	40800	40800	849
3	20230808	200900	700465650	40800	40800	40800	40800	0
4	20230808	200800	700465650	40800	40800	40800	40800	0
5	20230808	200700	700465650	40800	40800	40800	40800	0
6	20230808	200600	700465650	40800	40800	40800	40800	0
7	20230808	200500	700465650	40800	40800	40800	40800	0
8	20230808	200400	700465650	40800	40800	40800	40800	0
9	20230808	200300	700465650	40800	40800	40800	40800	0
10	20230808	200200	700465650	40800	40800	40800	40800	0
11	20230808	200100	700465650	40800	40800	40800	40800	0
12	20230808	200000	700465650	40800	40800	40800	40800	0
13	20230808	195900	700465650	40800	40800	40800	40800	0
14	20230808	195800	700465650	40800	40800	40800	40800	0
15	20230808	195700	700465650	40800	40800	40800	40800	0
16	20230808	195600	700465650	40800	40800	40800	40800	0
17	20230808	195500	700465650	40800	40800	40800	40800	0
18	20230808	195400	700465650	40800	40800	40800	40800	0
19	20230808	195300	700465650	40800	40800	40800	40800	0
20	20230808	195200	700465650	40800	40800	40800	40800	0
21	20230808	195100	700465650	40800	40800	40800	40800	0
22	20230808	195000	700465650	40800	40800	40800	40800	0
23	20230808	194900	700465650	40800	40800	40800	40800	0
24	20230808	194800	700465650	40800	40800	40800	40800	0
25	20230808	194700	700465650	40800	40800	40800	40800	0
26	20230808	194600	700465650	40800	40800	40800	40800	0
27	20230808	194500	700465650	40800	40800	40800	40800	0
28	20230808	194400	700465650	40800	40800	40800	40800	0
29	20230808	194300	700465650	40800	40800	40800	40800	0
30	20230808	194200	700465650	40800	40800	40800	40800	0
31	20230808	194100	700465650	40800	40800	40800	40800	0
32	20230808	194000	700465650	40800	40800	40800	40800	849
33	20230808	193900	700465650	40800	40800	40800	40800	0
34	20230808	193800	700465650	40800	40800	40800	40800	0
35	20230808	193700	700465650	40800	40800	40800	40800	0
36	20230808	193600	700465650	40800	40800	40800	40800	0
37	20230808	193500	700465650	40800	40800	40800	40800	0
38	20230808	193400	700465650	40800	40800	40800	40800	0
39	20230808	193300	700465650	40800	40800	40800	40800	0
40	20230808	193200	700465650	40800	40800	40800	40800	0
41	20230808	193100	700465650	40800	40800	40800	40800	0
42	20230808	193000	700465650	40800	40800	40800	40800	0
43	20230808	192900	700465650	40800	40800	40800	40800	0
44	20230808	192800	700465650	40800	40800	40800	40800	0
45	20230808	192700	700465650	40800	40800	40800	40800	0
46	20230808	192600	700465650	40800	40800	40800	40800	0
47	20230808	192500	700465650	40800	40800	40800	40800	0
48	20230808	192400	700465650	40800	40800	40800	40800	0
49	20230808	192300	700465650	40800	40800	40800	40800	0
50	20230808	192200	700465650	40800	40800	40800	40800	0
51	20230808	192100	700465650	40800	40800	40800	40800	0
52	20230808	192000	700465650	40800	40800	40800	40800	0
53	20230808	191900	700465650	40800	40800	40800	40800	0
54	20230808	191800	700465650	40800	40800	40800	40800	0
55	20230808	191700	700465650	40800	40800	40800	40800	0
56	20230808	191600	700465650	40800	40800	40800	40800	0
57	20230808	191500	700465650	40800	40800	40800	40800	0
58	20230808	191400	700465650	40800	40800	40800	40800	0
59	20230808	191300	700465650	40800	40800	40800	40800	0
60	20230808	191200	700465650	40800	40800	40800	40800	0
61	20230808	191100	700465650	40800	40800	40800	40800	0
62	20230808	191000	700465650	40800	40800	40800	40800	849
63	20230808	190900	700465650	40800	40800	40800	40800	0
64	20230808	190800	700465650	40800	40800	40800	40800	0
65	20230808	190700	700465650	40800	40800	40800	40800	0
66	20230808	190600	700465650	40800	40800	40800	40800	0
67	20230808	190500	700465650	40800	40800	40800	40800	0
68	20230808	190400	700465650	40800	40800	40800	40800	0
69	20230808	190300	700465650	40800	40800	40800	40800	0
70	20230808	190200	700465650	40800	40800	40800	40800	0
71	20230808	190100	700465650	40800	40800	40800	40800	0
72	20230808	190000	700465650	40800	40800	40800	40800	0
73	20230808	185900	700465650	40800	40800	40800	40800	0
74	20230808	185800	700465650	40800	40800	40800	40800	0
75	20230808	185700	700465650	40800	40800	40800	40800	0
76	20230808	185600	700465650	40800	40800	40800	40800	0
77	20230808	185500	700465650	40800	40800	40800	40800	0
78	20230808	185400	700465650	40800	40800	40800	40800	0
79	20230808	185300	700465650	40800	40800	40800	40800	0
80	20230808	185200	700465650	40800	40800	40800	40800	0
81	20230808	185100	700465650	40800	40800	40800	40800	0
82	20230808	185000	700465650	40800	40800	40800	40800	0
83	20230808	184900	700465650	40800	40800	40800	40800	0
84	20230808	184800	700465650	40800	40800	40800	40800	0
85	20230808	184700	700465650	40800	40800	40800	40800	0
86	20230808	184600	700465650	40800	40800	40800	40800	0
87	20230808	184500	700465650	40800	40800	40800	40800	0
88	20230808	184400	700465650	40800	40800	40800	40800	0
89	20230808	184300	700465650	40800	40800	40800	40800	0
90	20230808	184200	700465650	40800	40800	40800	40800	0
91	20230808	184100	700465650	40800	40800	40800	40800	0
92	20230808	184000	700465650	40800	40800	40800	40800	849
93	20230808	183900	700465650	40800	40800	40800	40800	0
94	20230808	183800	700465650	40800	40800	40800	40800	0
95	20230808	183700	700465650	40800	40800	40800	40800	0
96	20230808	183600	700465650	40800	40800	40800	40800	0
97	20230808	183500	700465650	40800	40800	40800	40800	0
98	20230808	183400	700465650	40800	40800	40800	40800	0
99	20230808	183300	700465650	40800	40800	40800	40800	0
100	20230808	183200	700465650	40800	40800	40800	40800	0
101	20230808	183100	700465650	40800	40800	40800	40800	0
102	20230808	183000	700465650	40800	40800	40800	40800	0
103	20230808	182900	700465650	40800	40800	40800	40800	0
104	20230808	182800	700465650	40800	40800	40800	40800	0
105	20230808	182700	700465650	40800	40800	40800	40800	0
106	20230808	182600	700465650	40800	40800	40800	40800	0
107	20230808	182500	700465650	40800	40800	40800	40800	0
108	20230808	182400	700465650	40800	40800	40800	40800	0
109	20230808	182300	700465650	40800	40800	40800	40800	0
110	20230808	182200	700465650	40800	40800	40800	40800	0
111	20230808	182100	700465650	40800	40800	40800	40800	0
112	20230808	182000	700465650	40800	40800	40800	40800	0
113	20230808	181900	700465650	40800	40800	40800	40800	0
114	20230808	181800	700465650	40800	40800	40800	40800	0
115	20230808	181700	700465650	40800	40800	40800	40800	0
116	20230808	181600	700465650	40800	40800	40800	40800	0
117	20230808	181500	700465650	40800	40800	40800	40800	0
118	20230808	181400	700465650	40800	40800	40800	40800	0
119	20230808	181300	700465650	40800	40800	40800	40800	0
120	20230808	181200	700465650	40800	40800	40800	40800	0
121	20230808	181100	700465650	40800	40800	40800	40800	0
122	20230808	181000	700465650	40800	40800	40800	40800	849
123	20230808	180900	700465650	40800	40800	40800	40800	0
124	20230808	180800	700465650	40800	40800	40800	40800	0
125	20230808	180700	700465650	40800	40800	40800	40800	0
126	20230808	180600	700465650	40800	40800	40800	40800	0
127	20230808	180500	700465650	40800	40800	40800	40800	0
128	20230808	180400	700465650	40800	40800	40800	40800	0
129	20230808	180300	700465650	40800	40800	40800	40800	0
130	20230808	180200	700465650	40800	40800	40800	40800	0
131	20230808	180100	700465650	40800	40800	40800	40800	0
132	20230808	180000	700465650	40800	40800	40800	40800	0
133	20230808	175900	700465650	40800	40800	40800	40800	0
134	20230808	175800	700465650	40800	40800	40800	40800	0
135	20230808	175700	700465650	40800	40800	40800	40800	0
136	20230808	175600	700465650	40800	40800	40800	40800	0
137	20230808	175500	700465650	40800	40800	40800	40800	0
138	20230808	175400	700465650	40800	40800	40800	40800	0
139	20230808	175300	700465650	40800	40800	40800	40800	0
140	20230808	175200	700465650	40800	40800	40800	40800	0
141	20230808	175100	700465650	40800	40800	40800	40800	0
142	20230808	175000	700465650	40800	40800	40800	40800	0
143	20230808	174900	700465650	40800	40800	40800	40800	0
144	20230808	174800	700465650	40800	40800	40800	40800	0
145	20230808	174700	700465650	40800	40800	40800	40800	0
146	20230808	174600	700465650	40800	40800	40800	40800	0
147	20230808	174500	700465650	40800	40800	40800	40800	0
148	20230808	174400	700465650	40800	40800	40800	40800	0
149	20230808	174300	700465650	40800	40800	40800	40800	0
150	20230808	174200	700465650	40800	40800	40800	40800	0
151	20230808	174100	700465650	40800	40800	40800	40800	0
152	20230808	174000	700465650	40800	40800	40800	40800	849
153	20230808	173900	700465650	40800	40800	40800	40800	0
154	20230808	173800	700465650	40800	40800	40800	40800	0
155	20230808	173700	700465650	40800	40800	40800	40800	0
156	20230808	173600	700465650	40800	40800	40800	40800	0
157	20230808	173500	700465650	40800	40800	40800	40800	0
158	20230808	173400	700465650	40800	40800	40800	40800	0
159	20230808	173300	700465650	40800	40800	40800	40800	0
160	20230808	173200	700465650	40800	40800	40800	40800	0
161	20230808	173100	700465650	40800	40800	40800	40800	0
162	20230808	173000	700465650	40800	40800	40800	40800	0
163	20230808	172900	700465650	40800	40800	40800	40800	0
164	20230808	172800	700465650	40800	40800	40800	40800	0
165	20230808	172700	700465650	40800	40800	40800	40800	0
166	20230808	172600	700465650	40800	40800	40800	40800	0
167	20230808	172500	700465650	40800	40800	40800	40800	0
168	20230808	172400	700465650	40800	40800	40800	40800	0
169	20230808	172300	700465650	40800	40800	40800	40800	0
170	20230808	172200	700465650	40800	40800	40800	40800	0
171	20230808	172100	700465650	40800	40800	40800	40800	0
172	20230808	172000	700465650	40800	40800	40800	40800	0
173	20230808	171900	700465650	40800	40800	40800	40800	0
174	20230808	171800	700465650	40800	40800	40800	40800	0
175	20230808	171700	700465650	40800	40800	40800	40800	0
176	20230808	171600	700465650	40800	40800	40800	40800	0
177	20230808	171500	700465650	40800	40800	40800	40800	0
178	20230808	171400	700465650	40800	40800	40800	40800	0
179	20230808	171300	700465650	40800	40800	40800	40800	0
180	20230808	171200	700465650	40800	40800	40800	40800	0
181	20230808	171100	700465650	40800	40800	40800	40800	0
182	20230808	171000	700465650	40800	40800	40800	40800	849
183	20230808	170900	700465650	40800	40800	40800	40800	0
184	20230808	170800	700465650	40800	40800	40800	40800	0
185	20230808	170700	700465650	40800	40800	40800	40800	0
186	20230808	170600	700465650	40800	40800	40800	40800	0
187	20230808	170500	700465650	40800	40800	40800	40800	0
188	20230808	170400	700465650	40800	40800	40800	40800	0
189	20230808	170300	700465650	40800	40800	40800	40800	0
190	20230808	170200	700465650	40800	40800	40800	40800	0
191	20230808	170100	700465650	40800	40800	40800	40800	0
192	20230808	170000	700465650	40800	40800	40800	40800	0
193	20230808	165900	700465650	40800	40800	40800	40800	0
194	20230808	165800	700465650	40800	40800	40800	40800	0
195	20230808	165700	700465650	40800	40800	40800	40800	0
196	20230808	165600	700465650	40800	40800	40800	40800	0
197	20230808	165500	700465650	40800	40800	40800	40800	0
198	20230808	165400	700465650	40800	40800	40800	40800	0
199	20230808	165300	700465650	40800	40800	40800	40800	0
200	20230808	165200	700465650	40800	40800	40800	40800	0
201	20230808	165100	700465650	40800	40800	40800	40800	0
202	20230808	165000	700465650	40800	40800	40800	40800	0
203	20230808	164900	700465650	40800	40800	40800	40800	0
204	20230808	164800	700465650	40800	40800	40800	40800	0
205	20230808	164700	700465650	40800	40800	40800	40800	0
206	20230808	164600	700465650	40800	40800	40800	40800	0
207	20230808	164500	700465650	40800	40800	40800	40800	0
208	20230808	164400	700465650	40800	40800	40800	40800	0
209	20230808	164300	700465650	40800	40800	40800	40800	0
210	20230808	164200	700465650	40800	40800	40800	40800	0
211	20230808	164100	700465650	40800	40800	40800	40800	0
212	20230808	164000	700465650	40800	40800	40800	40800	849
213	20230808	163900	700465650	40800	40800	40800	40800	0
214	20230808	163800	700465650	40800	40800	40800	40800	0
215	20230808	163700	700465650	40800	40800	40800	40800	0
216	20230808	163600	700465650	40800	40800	40800	40800	0
217	20230808	163500	700465650	40800	40800	40800	40800	0
218	20230808	163400	700465650	40800	40800	40800	40800	0
219	20230808	163300	700465650	40800	40800	40800	40800	0
220	20230808	163200	700465650	40800	40800	40800	40800	0
221	20230808	163100	700465650	40800	40800	40800	40800	0
222	20230808	163000	700465650	40800	40800	40800	40800	0
223	20230808	162900	700465650	40800	40800	40800	40800	0
224	20230808	162800	700465650	40800	40800	40800	40800	0
225	20230808	162700	700465650	40800	40800	40800	40800	0
226	20230808	162600	700465650	40800	40800	40800	40800	0
227	20230808	162500	700465650	40800	40800	40800	40800	0
228	20230808	162400	700465650	40800	40800	40800	40800	0
229	20230808	162300	700465650	40800	40800	40800	40800	0
230	20230808	162200	700465650	40800	40800	40800	40800	0
231	20230808	162100	700465650	40800	40800	40800	40800	0
232	20230808	162000	700465650	40800	40800	40800	40800	0
233	20230808	161900	700465650	40800	40800	40800	40800	0
234	20230808	161800	700465650	40800	40800	40800	40800	0
235	20230808	161700	700465650	40800	40800	40800	40800	0
236	20230808	161600	700465650	40800	40800	40800	40800	0
237	20230808	161500	700465650	40800	40800	40800	40800	0
238	20230808	161400	700465650	40800	40800	40800	40800	0
239	20230808	161300	700465650	40800	40800	40800	40800	0
240	20230808	161200	700465650	40800	40800	40800	40800	0
241	20230808	161100	700465650	40800	40800	40800	40800	0
242	20230808	161000	700465650	40800	40800	40800	40800	849
243	20230808	160900	700465650	40800	40800	40800	40800	0
244	20230808	160800	700465650	40800	40800	40800	40800	0
245	20230808	160700	700465650	40800	40800	40800	40800	0
246	20230808	160600	700465650	40800	40800	40800	40800	0
247	20230808	160500	700465650	40800	40800	40800	40800	0
248	20230808	160400	700465650	40800	40800	40800	40800	0
249	20230808	160300	700465650	40800	40800	40800	40800	0
250	20230808	160200	700465650	40800	40800	40800	40800	0
251	20230808	160100	700465650	40800	40800	40800	40800	0
252	20230808	160000	700465650	40800	40800	40800	40800	0
253	20230808	155900	700465650	40800	40800	40800	40800	0
254	20230808	155800	700465650	40800	40800	40800	40800	0
255	20230808	155700	700465650	40800	40800	40800	40800	0
256	20230808	155600	700465650	40800	40800	40800	40800	0
257	20230808	155500	700465650	40800	40800	40800	40800	0
258	20230808	155400	700465650	40800	40800	40800	40800	0
259	20230808	155300	700465650	40800	40800	40800	40800	0
260	20230808	155200	700465650	40800	40800	40800	40800	0
261	20230808	155100	700465650	40800	40800	40800	40800	0
262	20230808	155000	700465650	40800	40800	40800	40800	0
263	20230808	154900	700465650	40800	40800	40800	40800	0
264	20230808	154800	700465650	40800	40800	40800	40800	0
265	20230808	154700	700465650	40800	40800	40800	40800	0
266	20230808	154600	700465650	40800	40800	40800	40800	0
267	20230808	154500	700465650	40800	40800	40800	40800	0
268	20230808	154400	700465650	40800	40800	40800	40800	0
269	20230808	154300	700465650	40800	40800	40800	40800	0
270	20230808	154200	700465650	40800	40800	40800	40800	0
271	20230808	154100	700465650	40800	40800	40800	40800	0
272	20230808	154000	700465650	40800	40800	40800	40800	849
273	20230808	153900	700465650	40800	40800	40800	40800	0
274	20230808	153800	700465650	40800	40800	40800	40800	0
275	20230808	153700	700465650	40800	40800	40800	40800	0
276	20230808	153600	700465650	40800	40800	40800	40800	0
277	20230808	153500	700465650	40800	40800	40800	40800	0
278	20230808	153400	700465650	40800	40800	40800	40800	0
279	20230808	153300	700465650	40800	40800	40800	40800	0
280	20230808	153200	700465650	40800	40800	40800	40800	0
281	20230808	153100	700465650	40800	40800	40800	40800	0
282	20230808	153000	700465650	40800	40800	40800	40800	849
283	20230808	152900	665826450	40800	40800	40800	40800	0
284	20230808	152800	665826450	40800	40800	40800	40800	0
285	20230808	152700	665826450	40800	40800	40800	40800	0
286	20230808	152600	665826450	40800	40800	40800	40800	0
287	20230808	152500	665826450	40800	40800	40800	40800	0
288	20230808	152400	665826450	40800	40800	40800	40800	0
289	20230808	152300	665826450	40800	40800	40800	40800	0
290	20230808	152200	665826450	40800	40800	40800	40800	0
291	20230808	152100	665826450	40800	40800	40800	40800	0
292	20230808	152000	665826450	40800	40800	40800	40800	0
293	20230808	151900	665826450	40800	40800	40800	40750	315
294	20230808	151800	652974650	40800	40800	40800	40750	146
295	20230808	151700	647017900	40900	40750	40900	40750	77
296	20230808	151600	643877150	40750	40750	40750	40750	36
297	20230808	151500	642410150	40750	40750	40750	40750	24
298	20230808	151400	641432150	40800	40750	40800	40750	4
299	20230808	151300	641269100	40750	40750	40800	40750	21
300	20230808	151200	640412500	40750	40800	40800	40750	33
301	20230808	151100	639066250	40750	40800	40800	40750	29
302	20230808	151000	637883250	40750	40700	40750	40700	4
303	20230808	150900	637720300	40700	40800	40900	40700	346
304	20230808	150800	623614900	40750	40800	40800	40750	10
305	20230808	150700	623207150	40750	40750	40800	40750	11
306	20230808	150600	622758600	40800	40800	40800	40750	565
307	20230808	150500	599721200	40800	40800	40800	40750	12
308	20230808	150400	599231800	40750	40800	40800	40750	6
309	20230808	150300	598987200	40750	40750	40800	40750	13
310	20230808	150200	598457050	40800	40750	40800	40750	11
311	20230808	150100	598008500	40800	40800	40800	40750	155
312	20230808	150000	591685200	40800	40800	40850	40800	714
313	20230808	145900	562553950	40800	40850	40850	40800	6
314	20230808	145800	562309050	40800	40800	40850	40800	20
315	20230808	145700	561492350	40850	40850	40900	40800	375
316	20230808	145600	546174000	40900	40900	40900	40850	30
317	20230808	145500	544947900	40850	40850	40900	40850	5
318	20230808	145400	544743600	40900	40850	40900	40850	130
319	20230808	145300	539426850	40850	40850	40900	40850	6
320	20230808	145200	539181650	40850	40850	40900	40850	53
321	20230808	145100	537016550	40850	40850	40900	40850	29
322	20230808	145000	535830650	40850	40900	40900	40850	27
323	20230808	144900	534726550	40850	40900	40900	40850	17
324	20230808	144800	534031350	40900	40850	40950	40850	8
325	20230808	144700	533704200	40900	40850	40900	40850	6
326	20230808	144600	533459000	40850	40850	40950	40850	67
327	20230808	144500	530721250	40850	40850	40850	40850	14
328	20230808	144400	530149350	40850	40850	40850	40850	350
329	20230808	144300	515851850	40850	40850	40850	40850	3
330	20230808	144200	515729300	40900	40850	40900	40850	6
331	20230808	144100	515484100	40850	40900	41000	40850	23
332	20230808	144000	514543400	40900	40850	40900	40800	11
333	20230808	143900	514093900	40850	40800	40850	40800	232
334	20230808	143800	504616800	40800	40850	40900	40800	321
335	20230808	143700	491503950	40900	40950	40950	40900	346
336	20230808	143600	477352500	40900	41000	41000	40900	715
337	20230808	143500	448055600	41000	41000	41050	41000	31
338	20230808	143400	446783350	41000	41000	41050	41000	6
339	20230808	143300	446537300	41000	41000	41000	41000	3
340	20230808	143200	446414300	41000	41000	41000	41000	4
341	20230808	143100	446250300	41050	41000	41050	41000	2
342	20230808	143000	446168250	41000	41050	41050	41000	23
343	20230808	142900	445225200	41050	41050	41050	41000	5
344	20230808	142800	445020000	41000	41000	41000	41000	1
345	20230808	142700	444979000	41050	41000	41050	41000	4
346	20230808	142600	444814850	41000	41050	41050	41000	26
347	20230808	142500	443747750	41000	41050	41050	41000	2
348	20230808	142400	443665700	41000	41050	41050	41000	4
349	20230808	142300	443501550	41000	41000	41050	41000	3
350	20230808	142200	443378500	41000	41000	41000	41000	2
351	20230808	142100	443296500	41050	41050	41050	41000	4
352	20230808	142000	443132350	41050	41050	41050	41000	20
353	20230808	141900	442311400	41000	41050	41050	41000	3
354	20230808	141800	442188350	41000	41050	41050	41000	3
355	20230808	141700	442065250	41000	41050	41050	41000	2
356	20230808	141600	441983200	41050	41000	41050	41000	4
357	20230808	141500	441819100	41000	41000	41050	41000	3
358	20230808	141400	441696050	41050	41000	41050	41000	3
359	20230808	141300	441573000	41050	41050	41050	41000	37
360	20230808	141200	440055850	41050	41000	41050	41000	3
361	20230808	141100	439932800	41050	41050	41050	41000	4
362	20230808	141000	439768650	41050	41000	41050	41000	13
363	20230808	140900	439235600	41050	41000	41050	41000	4
364	20230808	140800	439071500	41050	41000	41050	41000	55
365	20230808	140700	436816300	41000	41050	41050	41000	20
366	20230808	140600	435995350	41050	41050	41050	41000	11
367	20230808	140500	435543850	41050	41050	41050	41000	213
368	20230808	140400	426804450	41100	41050	41100	41050	17
369	20230808	140300	426106500	41100	41100	41100	41100	1
370	20230808	140200	426065400	41050	41050	41100	41050	86
371	20230808	140100	422534950	41050	41050	41050	41050	2
372	20230808	140000	422452850	41050	41100	41100	41050	20
373	20230808	135900	421630900	41050	41050	41050	41050	1
374	20230808	135800	421589850	41050	41050	41050	41050	2
375	20230808	135700	421507750	41050	41050	41050	41050	1
376	20230808	135600	421466700	41100	41050	41100	41050	31
377	20230808	135500	420193100	41100	41050	41100	41050	3
378	20230808	135400	420069900	41050	41050	41050	41050	1
379	20230808	135300	420028850	41050	41050	41050	41050	1
380	20230808	135200	419987800	41100	41100	41100	41050	3
381	20230808	135100	419864550	41100	41050	41100	41050	29
382	20230808	135000	418672750	41100	41100	41150	41100	22
383	20230808	134900	417768500	41100	41100	41100	41050	28
384	20230808	134800	416617750	41050	41050	41100	41050	3
385	20230808	134700	416494550	41100	41100	41100	41050	409
386	20230808	134600	399684700	41050	41050	41050	41050	39
387	20230808	134500	398083750	41050	41050	41050	41050	2
388	20230808	134400	398001650	41050	41050	41050	41050	2
389	20230808	134300	397919550	41100	41050	41100	41050	2
390	20230808	134200	397837400	41050	41050	41050	41050	1
391	20230808	134100	397796350	41050	41050	41050	41050	3
392	20230808	134000	397673200	41050	41050	41050	41050	1
393	20230808	133900	397632150	41100	41100	41100	41100	1
394	20230808	133800	397591050	41050	41050	41050	41050	1
395	20230808	133700	397550000	41050	41050	41050	41050	3
396	20230808	133600	397426850	41050	41050	41050	41050	1
397	20230808	133500	397385800	41100	41050	41100	41050	2
398	20230808	133400	397303650	41050	41050	41050	41050	2
399	20230808	133300	397221550	41050	41050	41050	41050	1
400	20230808	133200	397180500	41050	41050	41100	41050	13
401	20230808	133100	396646750	41050	41050	41050	41050	1
402	20230808	133000	396605700	41100	41050	41100	41050	2
403	20230808	132900	396523550	41050	41050	41050	41050	1
404	20230808	132800	396482500	41100	41100	41100	41100	0
405	20230808	132700	396482500	41100	41050	41100	41050	2
406	20230808	132600	396400350	41050	41050	41050	41050	0
407	20230808	132500	396400350	41050	41050	41050	41050	1
408	20230808	132400	396359300	41050	41050	41050	41050	1
409	20230808	132300	396318250	41050	41050	41050	41050	1
410	20230808	132200	396277200	41100	41100	41100	41100	1
411	20230808	132100	396236100	41050	41050	41050	41050	1
412	20230808	132000	396195050	41050	41050	41050	41050	1
413	20230808	131900	396154000	41100	41100	41100	41100	0
414	20230808	131800	396154000	41100	41100	41100	41100	1
415	20230808	131700	396112900	41050	41050	41050	41050	1
416	20230808	131600	396071850	41050	41100	41100	41050	9
417	20230808	131500	395702000	41100	41100	41100	41100	30
418	20230808	131400	394469000	41100	41100	41150	41100	11
419	20230808	131300	394016850	41100	41100	41100	41100	7
420	20230808	131200	393729150	41100	41150	41150	41100	11
421	20230808	131100	393277000	41100	41100	41100	41100	9
422	20230808	131000	392907100	41100	41100	41100	41100	5
423	20230808	130900	392701600	41150	41100	41150	41100	11
424	20230808	130800	392249450	41100	41150	41150	41100	7
425	20230808	130700	391961700	41100	41100	41100	41100	13
426	20230808	130600	391427400	41150	41100	41150	41100	2
427	20230808	130500	391345150	41100	41100	41100	41100	14
428	20230808	130400	390769750	41100	41100	41100	41100	5
429	20230808	130300	390564250	41150	41100	41150	41100	12
430	20230808	130200	390071000	41100	41100	41150	41100	11
431	20230808	130100	389618850	41100	41100	41100	41100	10
432	20230808	130000	389207850	41100	41150	41150	41100	2
433	20230808	125900	389125600	41150	41100	41150	41100	7
434	20230808	125800	388837850	41100	41100	41100	41100	5
435	20230808	125700	388632350	41150	41100	41150	41100	5
436	20230808	125600	388426800	41100	41150	41150	41100	14
437	20230808	125500	387851250	41100	41100	41100	41100	5
438	20230808	125400	387645750	41100	41100	41100	41100	10
439	20230808	125300	387234750	41150	41100	41150	41100	15
440	20230808	125200	386618200	41150	41050	41200	41050	443
441	20230808	125100	368408250	41100	41100	41100	41100	0
442	20230808	125000	368408250	41100	41100	41100	41100	0
443	20230808	124900	368408250	41100	41100	41100	41100	0
444	20230808	124800	368408250	41100	41050	41100	41050	3
445	20230808	124700	368285050	41050	41050	41050	41050	0
446	20230808	124600	368285050	41050	41050	41050	41050	0
447	20230808	124500	368285050	41050	41100	41100	41050	2
448	20230808	124400	368202900	41100	41100	41100	41100	1
449	20230808	124300	368161800	41100	41100	41100	41100	26
450	20230808	124200	367093200	41100	41100	41100	41100	21
451	20230808	124100	366230100	41050	41100	41100	41050	2
452	20230808	124000	366147950	41050	41050	41050	41050	1
453	20230808	123900	366106900	41050	41050	41050	41050	0
454	20230808	123800	366106900	41050	41050	41050	41050	1
455	20230808	123700	366065850	41050	41050	41050	41050	0
456	20230808	123600	366065850	41050	41100	41100	41050	2
457	20230808	123500	365983700	41050	41050	41050	41050	0
458	20230808	123400	365983700	41050	41050	41050	41050	1
459	20230808	123300	365942650	41100	41100	41100	41100	0
460	20230808	123200	365942650	41100	41050	41100	41050	2
461	20230808	123100	365860500	41050	41050	41050	41050	1
462	20230808	123000	365819450	41050	41050	41050	41050	74
463	20230808	122900	362781750	41100	41100	41100	41100	2
464	20230808	122800	362699550	41050	41050	41050	41050	1
465	20230808	122700	362658500	41050	41050	41050	41050	1
466	20230808	122600	362617450	41050	41050	41050	41050	8
467	20230808	122500	362289050	41050	41050	41050	41050	0
468	20230808	122400	362289050	41050	41100	41100	41050	3
469	20230808	122300	362165850	41050	41050	41050	41050	8
470	20230808	122200	361837450	41050	41050	41050	41050	0
471	20230808	122100	361837450	41050	41050	41050	41050	0
472	20230808	122000	361837450	41050	41100	41100	41050	4
473	20230808	121900	361673100	41100	41100	41100	41100	16
474	20230808	121800	361015500	41100	41100	41100	41100	22
475	20230808	121700	360111300	41050	41050	41050	41050	1
476	20230808	121600	360070250	41200	41100	41200	41100	10
477	20230808	121500	359659050	41250	41250	41250	41250	7
478	20230808	121400	359370300	41250	41100	41300	41100	454
479	20230808	121300	340700900	41100	41050	41100	41050	2
480	20230808	121200	340618750	41100	41100	41100	41100	0
481	20230808	121100	340618750	41100	41050	41100	41050	4
482	20230808	121000	340454500	41050	41050	41050	41050	1
483	20230808	120900	340413450	41100	41050	41100	41050	227
484	20230808	120800	331094750	41100	41100	41100	41050	10
485	20230808	120700	330683800	41050	41050	41050	41050	0
486	20230808	120600	330683800	41050	41050	41050	41050	1
487	20230808	120500	330642750	41050	41050	41050	41050	0
488	20230808	120400	330642750	41050	41050	41050	41050	0
489	20230808	120300	330642750	41050	41100	41100	41050	2
490	20230808	120200	330560600	41100	41100	41100	41100	0
491	20230808	120100	330560600	41100	41100	41100	41100	21
492	20230808	120000	329697500	41100	41100	41100	41100	0
493	20230808	115900	329697500	41100	41100	41100	41050	3
494	20230808	115800	329574250	41100	41100	41100	41100	5
495	20230808	115700	329368750	41100	41100	41100	41100	58
496	20230808	115600	326984950	41100	41100	41100	41100	1
497	20230808	115500	326943850	41100	41100	41150	41100	14
498	20230808	115400	326368300	41100	41100	41150	41100	29
499	20230808	115300	325176250	41100	41100	41100	41100	60
500	20230808	115200	322710250	41100	41100	41100	41100	5
501	20230808	115100	322504750	41100	41150	41150	41100	48
502	20230808	115000	320530850	41150	41150	41150	41100	6
503	20230808	114900	320284150	41100	41100	41100	41100	11
504	20230808	114800	319832050	41100	41100	41100	41100	4
505	20230808	114700	319667650	41100	41100	41100	41100	10
506	20230808	114600	319256650	41150	41100	41150	41100	7
507	20230808	114500	318968900	41100	41100	41150	41100	6
508	20230808	114400	318722250	41100	41100	41100	41100	10
509	20230808	114300	318311250	41150	41150	41150	41150	0
510	20230808	114200	318311250	41150	41200	41200	41100	13
511	20230808	114100	317776400	41150	41150	41150	41150	6
512	20230808	114000	317529500	41150	41150	41150	41150	5
513	20230808	113900	317323750	41100	41100	41100	41100	9
514	20230808	113800	316953850	41100	41150	41400	41100	136
515	20230808	113700	311340000	41150	41150	41150	41150	5
516	20230808	113600	311134250	41150	41150	41150	41150	5
517	20230808	113500	310928500	41200	41150	41200	41100	10
518	20230808	113400	310517100	41150	41100	41200	41100	39
519	20230808	113300	308912200	41100	41100	41100	41100	36
520	20230808	113200	307432600	41050	41050	41050	41050	0
521	20230808	113100	307432600	41050	41100	41100	41050	48
522	20230808	113000	305459850	41100	41100	41100	41100	0
523	20230808	112900	305459850	41100	41050	41100	41050	53
524	20230808	112800	303284050	41050	41050	41050	41050	1
525	20230808	112700	303243000	41100	41100	41100	41100	0
526	20230808	112600	303243000	41100	41100	41100	41100	14
527	20230808	112500	302667600	41100	41050	41100	41050	6
528	20230808	112400	302421200	41050	41150	41150	41050	79
529	20230808	112300	299173850	41150	41100	41150	41100	82
530	20230808	112200	295803550	41100	41100	41100	41100	566
531	20230808	112100	272540950	41050	41050	41050	41050	1
532	20230808	112000	272499900	41100	41100	41100	41100	0
533	20230808	111900	272499900	41100	41100	41100	41100	0
534	20230808	111800	272499900	41100	41050	41100	41050	81
535	20230808	111700	269174700	41100	41100	41100	41100	1
536	20230808	111600	269133600	41050	41050	41050	41050	7
537	20230808	111500	268846250	41100	41050	41100	41050	8
538	20230808	111400	268517800	41050	41050	41050	41050	20
539	20230808	111300	267696800	41050	41050	41050	41050	7
540	20230808	111200	267409450	41050	41050	41050	41050	0
541	20230808	111100	267409450	41050	41050	41050	41050	30
542	20230808	111000	266177950	41050	41050	41050	41050	151
543	20230808	110900	259979400	41100	41050	41100	41050	33
544	20230808	110800	258624550	41100	41100	41100	41100	2
545	20230808	110700	258542350	41050	41050	41050	41050	0
546	20230808	110600	258542350	41050	41050	41050	41050	1
547	20230808	110500	258501300	41100	41100	41100	41100	0
548	20230808	110400	258501300	41100	41100	41100	41100	0
549	20230808	110300	258501300	41100	41050	41100	41050	295
550	20230808	110200	246391500	41100	41100	41100	41100	0
551	20230808	110100	246391500	41100	41100	41100	41100	0
552	20230808	110000	246391500	41100	41100	41100	41100	0
553	20230808	105900	246391500	41100	41050	41100	41050	12
554	20230808	105800	245898850	41050	41050	41050	41050	0
555	20230808	105700	245898850	41050	41050	41050	41050	0
556	20230808	105600	245898850	41050	41050	41050	41050	0
557	20230808	105500	245898850	41050	41050	41050	41050	0
558	20230808	105400	245898850	41050	41100	41100	41050	2
559	20230808	105300	245816700	41050	41050	41100	41050	46
560	20230808	105200	243928300	41100	41100	41100	41050	334
561	20230808	105100	230217400	41100	41100	41100	41100	12
562	20230808	105000	229724200	41050	41050	41050	41050	0
563	20230808	104900	229724200	41050	41050	41050	41050	269
564	20230808	104800	218681750	41050	41050	41050	41050	0
565	20230808	104700	218681750	41050	41050	41050	41050	37
566	20230808	104600	217162900	41050	41050	41050	41050	104
567	20230808	104500	212893700	41100	41100	41100	41100	0
568	20230808	104400	212893700	41100	41050	41100	41050	119
569	20230808	104300	208008500	41100	41100	41100	41100	0
570	20230808	104200	208008500	41100	41100	41100	41100	0
571	20230808	104100	208008500	41100	41100	41100	41100	0
572	20230808	104000	208008500	41100	41100	41100	41100	1
573	20230808	103900	207967400	41100	41100	41100	41100	2
574	20230808	103800	207885200	41100	41100	41100	41100	0
575	20230808	103700	207885200	41100	41000	41100	41000	432
576	20230808	103600	190153950	41000	41000	41000	41000	0
577	20230808	103500	190153950	41000	41000	41000	41000	0
578	20230808	103400	190153950	41000	41000	41000	41000	11
579	20230808	103300	189702950	41050	41050	41050	41050	7
580	20230808	103200	189415600	41000	41000	41000	41000	0
581	20230808	103100	189415600	41000	41000	41000	41000	3
582	20230808	103000	189292600	41000	41000	41000	41000	0
583	20230808	102900	189292600	41000	41000	41000	41000	1
584	20230808	102800	189251600	41050	41050	41050	41050	12
585	20230808	102700	188759000	41050	41050	41050	41050	68
586	20230808	102600	185967600	41050	41050	41050	41000	169
587	20230808	102500	179030850	41100	41100	41100	41100	0
588	20230808	102400	179030850	41100	41100	41100	41100	1
589	20230808	102300	178989750	41100	41050	41100	41050	41
590	20230808	102200	177305350	41100	41000	41100	41000	198
591	20230808	102100	169177900	41050	41000	41050	41000	35
592	20230808	102000	167742550	41050	41050	41050	41050	4
593	20230808	101900	167578350	41050	41050	41050	41050	0
594	20230808	101800	167578350	41050	41050	41050	41050	1
595	20230808	101700	167537300	41000	41050	41050	41000	30
596	20230808	101600	166307200	41000	41000	41050	41000	67
597	20230808	101500	163558350	41100	41150	41150	41100	33
598	20230808	101400	162201300	41150	41100	41150	41100	31
599	20230808	101300	160927150	41100	41050	41150	41050	135
600	20230808	101200	155383700	41050	41200	41200	41050	360
601	20230808	101100	140579700	41150	41200	41200	41150	85
602	20230808	101000	137077950	41250	41200	41250	41200	6
603	20230808	100900	136830500	41200	41300	41300	41200	14
604	20230808	100800	136252950	41250	41250	41250	41250	4
605	20230808	100700	136087950	41250	41250	41300	41250	12
606	20230808	100600	135592850	41300	41250	41450	41250	105
607	20230808	100500	131256450	41200	41200	41200	41200	16
608	20230808	100400	130597250	41250	41250	41250	41250	2
609	20230808	100300	130514750	41200	41200	41200	41200	9
610	20230808	100200	130143950	41250	41200	41250	41200	7
611	20230808	100100	129855450	41200	41250	41250	41200	11
612	20230808	100000	129402150	41300	41200	41300	41200	68
613	20230808	095900	126595700	41300	41300	41300	41300	2
614	20230808	095800	126513100	41200	41350	41350	41200	12
615	20230808	095700	126018400	41200	41200	41200	41200	34
616	20230808	095600	124617600	41350	41200	41350	41200	7
617	20230808	095500	124328750	41200	41200	41200	41200	43
618	20230808	095400	122557150	41200	41350	41350	41150	47
619	20230808	095300	120619500	41400	41400	41450	41400	76
620	20230808	095200	117473000	41400	41400	41400	41400	5
621	20230808	095100	117266000	41400	41350	41400	41350	85
622	20230808	095000	113747500	41350	41400	41400	41350	7
623	20230808	094900	113457950	41350	41400	41400	41350	12
624	20230808	094800	112961600	41400	41400	41450	41400	30
625	20230808	094700	111718600	41350	41400	41400	41350	74
626	20230808	094600	108655750	41350	41350	41350	41350	11
627	20230808	094500	108200900	41400	41400	41400	41400	2
628	20230808	094400	108118100	41350	41350	41350	41350	7
629	20230808	094300	107828650	41450	41450	41450	41450	2
630	20230808	094200	107745750	41350	41400	41400	41350	45
631	20230808	094100	105884900	41450	41450	41450	41450	0
632	20230808	094000	105884900	41450	41500	41500	41450	68
633	20230808	093900	103063400	41500	41300	41500	41300	372
634	20230808	093800	87638300	41300	41350	41350	41300	216
635	20230808	093700	78717400	41350	41350	41350	41350	14
636	20230808	093600	78138500	41350	41350	41350	41350	0
637	20230808	093500	78138500	41350	41350	41350	41350	44
638	20230808	093400	76319100	41350	41350	41350	41350	19
639	20230808	093300	75533450	41300	41300	41400	41300	281
640	20230808	093200	63922100	41300	41300	41300	41300	0
641	20230808	093100	63922100	41300	41300	41300	41300	22
642	20230808	093000	63013500	41350	41350	41350	41350	14
643	20230808	092900	62434600	41350	41300	41350	41300	42
644	20230808	092800	60699300	41100	41300	41300	41000	372
645	20230808	092700	45401750	41300	41300	41300	41300	4
646	20230808	092600	45236550	41300	41300	41300	41300	86
647	20230808	092500	41684750	41350	41300	41350	41300	74
648	20230808	092400	38627000	41300	41300	41300	41300	13
649	20230808	092300	38090100	41300	41300	41300	41300	91
650	20230808	092200	34331800	41250	41250	41250	41250	6
651	20230808	092100	34084300	41250	41250	41250	41250	13
652	20230808	092000	33548050	41250	41250	41250	41250	0
653	20230808	091900	33548050	41250	41250	41250	41250	9
654	20230808	091800	33176800	41250	41250	41250	41250	4
655	20230808	091700	33011800	41250	41250	41250	41200	36
656	20230808	091600	31527700	41200	41200	41200	41200	9
657	20230808	091500	31156900	41200	41200	41200	41200	19
658	20230808	091400	30374100	41200	41150	41200	41150	19
659	20230808	091300	29591500	41150	41150	41150	41150	7
660	20230808	091200	29303450	41300	41200	41300	41200	43
661	20230808	091100	27530450	41150	41200	41200	41150	24
662	20230808	091000	26542150	41200	41200	41200	41200	12
663	20230808	090900	26047750	41450	41200	41450	41200	10
664	20230808	090800	25635500	41200	41250	41450	41150	104
665	20230808	090700	21351150	41400	41400	41450	41300	72
666	20230808	090600	18371650	41250	41250	41250	41150	149
667	20230808	090500	12230250	41200	41200	41200	41200	0
668	20230808	090400	12230250	41200	41200	41200	41200	0
669	20230808	090300	12230250	41200	41200	41200	41200	14
670	20230808	090200	11653450	41400	41400	41400	41400	42
671	20230808	090100	9914650	41400	41450	41450	41400	51
672	20230808	090000	7802000	41500	41500	41500	41500	188