KissMeData/214320/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	201000	1554348150	40800	40800	40800	40800	338
3	20230810	200900	1554348150	40800	40800	40800	40800	0
4	20230810	200800	1554348150	40800	40800	40800	40800	0
5	20230810	200700	1554348150	40800	40800	40800	40800	0
6	20230810	200600	1554348150	40800	40800	40800	40800	0
7	20230810	200500	1554348150	40800	40800	40800	40800	0
8	20230810	200400	1554348150	40800	40800	40800	40800	0
9	20230810	200300	1554348150	40800	40800	40800	40800	0
10	20230810	200200	1554348150	40800	40800	40800	40800	0
11	20230810	200100	1554348150	40800	40800	40800	40800	0
12	20230810	200000	1554348150	40800	40800	40800	40800	0
13	20230810	195900	1554348150	40800	40800	40800	40800	0
14	20230810	195800	1554348150	40800	40800	40800	40800	0
15	20230810	195700	1554348150	40800	40800	40800	40800	0
16	20230810	195600	1554348150	40800	40800	40800	40800	0
17	20230810	195500	1554348150	40800	40800	40800	40800	0
18	20230810	195400	1554348150	40800	40800	40800	40800	0
19	20230810	195300	1554348150	40800	40800	40800	40800	0
20	20230810	195200	1554348150	40800	40800	40800	40800	0
21	20230810	195100	1554348150	40800	40800	40800	40800	0
22	20230810	195000	1554348150	40800	40800	40800	40800	0
23	20230810	194900	1554348150	40800	40800	40800	40800	0
24	20230810	194800	1554348150	40800	40800	40800	40800	0
25	20230810	194700	1554348150	40800	40800	40800	40800	0
26	20230810	194600	1554348150	40800	40800	40800	40800	0
27	20230810	194500	1554348150	40800	40800	40800	40800	0
28	20230810	194400	1554348150	40800	40800	40800	40800	0
29	20230810	194300	1554348150	40800	40800	40800	40800	0
30	20230810	194200	1554348150	40800	40800	40800	40800	0
31	20230810	194100	1554348150	40800	40800	40800	40800	0
32	20230810	194000	1554348150	40800	40800	40800	40800	338
33	20230810	193900	1554348150	40800	40800	40800	40800	0
34	20230810	193800	1554348150	40800	40800	40800	40800	0
35	20230810	193700	1554348150	40800	40800	40800	40800	0
36	20230810	193600	1554348150	40800	40800	40800	40800	0
37	20230810	193500	1554348150	40800	40800	40800	40800	0
38	20230810	193400	1554348150	40800	40800	40800	40800	0
39	20230810	193300	1554348150	40800	40800	40800	40800	0
40	20230810	193200	1554348150	40800	40800	40800	40800	0
41	20230810	193100	1554348150	40800	40800	40800	40800	0
42	20230810	193000	1554348150	40800	40800	40800	40800	0
43	20230810	192900	1554348150	40800	40800	40800	40800	0
44	20230810	192800	1554348150	40800	40800	40800	40800	0
45	20230810	192700	1554348150	40800	40800	40800	40800	0
46	20230810	192600	1554348150	40800	40800	40800	40800	0
47	20230810	192500	1554348150	40800	40800	40800	40800	0
48	20230810	192400	1554348150	40800	40800	40800	40800	0
49	20230810	192300	1554348150	40800	40800	40800	40800	0
50	20230810	192200	1554348150	40800	40800	40800	40800	0
51	20230810	192100	1554348150	40800	40800	40800	40800	0
52	20230810	192000	1554348150	40800	40800	40800	40800	0
53	20230810	191900	1554348150	40800	40800	40800	40800	0
54	20230810	191800	1554348150	40800	40800	40800	40800	0
55	20230810	191700	1554348150	40800	40800	40800	40800	0
56	20230810	191600	1554348150	40800	40800	40800	40800	0
57	20230810	191500	1554348150	40800	40800	40800	40800	0
58	20230810	191400	1554348150	40800	40800	40800	40800	0
59	20230810	191300	1554348150	40800	40800	40800	40800	0
60	20230810	191200	1554348150	40800	40800	40800	40800	0
61	20230810	191100	1554348150	40800	40800	40800	40800	0
62	20230810	191000	1554348150	40800	40800	40800	40800	338
63	20230810	190900	1554348150	40800	40800	40800	40800	0
64	20230810	190800	1554348150	40800	40800	40800	40800	0
65	20230810	190700	1554348150	40800	40800	40800	40800	0
66	20230810	190600	1554348150	40800	40800	40800	40800	0
67	20230810	190500	1554348150	40800	40800	40800	40800	0
68	20230810	190400	1554348150	40800	40800	40800	40800	0
69	20230810	190300	1554348150	40800	40800	40800	40800	0
70	20230810	190200	1554348150	40800	40800	40800	40800	0
71	20230810	190100	1554348150	40800	40800	40800	40800	0
72	20230810	190000	1554348150	40800	40800	40800	40800	0
73	20230810	185900	1554348150	40800	40800	40800	40800	0
74	20230810	185800	1554348150	40800	40800	40800	40800	0
75	20230810	185700	1554348150	40800	40800	40800	40800	0
76	20230810	185600	1554348150	40800	40800	40800	40800	0
77	20230810	185500	1554348150	40800	40800	40800	40800	0
78	20230810	185400	1554348150	40800	40800	40800	40800	0
79	20230810	185300	1554348150	40800	40800	40800	40800	0
80	20230810	185200	1554348150	40800	40800	40800	40800	0
81	20230810	185100	1554348150	40800	40800	40800	40800	0
82	20230810	185000	1554348150	40800	40800	40800	40800	0
83	20230810	184900	1554348150	40800	40800	40800	40800	0
84	20230810	184800	1554348150	40800	40800	40800	40800	0
85	20230810	184700	1554348150	40800	40800	40800	40800	0
86	20230810	184600	1554348150	40800	40800	40800	40800	0
87	20230810	184500	1554348150	40800	40800	40800	40800	0
88	20230810	184400	1554348150	40800	40800	40800	40800	0
89	20230810	184300	1554348150	40800	40800	40800	40800	0
90	20230810	184200	1554348150	40800	40800	40800	40800	0
91	20230810	184100	1554348150	40800	40800	40800	40800	0
92	20230810	184000	1554348150	40800	40800	40800	40800	338
93	20230810	183900	1554348150	40800	40800	40800	40800	0
94	20230810	183800	1554348150	40800	40800	40800	40800	0
95	20230810	183700	1554348150	40800	40800	40800	40800	0
96	20230810	183600	1554348150	40800	40800	40800	40800	0
97	20230810	183500	1554348150	40800	40800	40800	40800	0
98	20230810	183400	1554348150	40800	40800	40800	40800	0
99	20230810	183300	1554348150	40800	40800	40800	40800	0
100	20230810	183200	1554348150	40800	40800	40800	40800	0
101	20230810	183100	1554348150	40800	40800	40800	40800	0
102	20230810	183000	1554348150	40800	40800	40800	40800	0
103	20230810	182900	1554348150	40800	40800	40800	40800	0
104	20230810	182800	1554348150	40800	40800	40800	40800	0
105	20230810	182700	1554348150	40800	40800	40800	40800	0
106	20230810	182600	1554348150	40800	40800	40800	40800	0
107	20230810	182500	1554348150	40800	40800	40800	40800	0
108	20230810	182400	1554348150	40800	40800	40800	40800	0
109	20230810	182300	1554348150	40800	40800	40800	40800	0
110	20230810	182200	1554348150	40800	40800	40800	40800	0
111	20230810	182100	1554348150	40800	40800	40800	40800	0
112	20230810	182000	1554348150	40800	40800	40800	40800	0
113	20230810	181900	1554348150	40800	40800	40800	40800	0
114	20230810	181800	1554348150	40800	40800	40800	40800	0
115	20230810	181700	1554348150	40800	40800	40800	40800	0
116	20230810	181600	1554348150	40800	40800	40800	40800	0
117	20230810	181500	1554348150	40800	40800	40800	40800	0
118	20230810	181400	1554348150	40800	40800	40800	40800	0
119	20230810	181300	1554348150	40800	40800	40800	40800	0
120	20230810	181200	1554348150	40800	40800	40800	40800	0
121	20230810	181100	1554348150	40800	40800	40800	40800	0
122	20230810	181000	1554348150	40800	40800	40800	40800	338
123	20230810	180900	1554348150	40800	40800	40800	40800	0
124	20230810	180800	1554348150	40800	40800	40800	40800	0
125	20230810	180700	1554348150	40800	40800	40800	40800	0
126	20230810	180600	1554348150	40800	40800	40800	40800	0
127	20230810	180500	1554348150	40800	40800	40800	40800	0
128	20230810	180400	1554348150	40800	40800	40800	40800	0
129	20230810	180300	1554348150	40800	40800	40800	40800	0
130	20230810	180200	1554348150	40800	40800	40800	40800	0
131	20230810	180100	1554348150	40800	40800	40800	40800	0
132	20230810	180000	1554348150	40800	40800	40800	40800	0
133	20230810	175900	1554348150	40800	40800	40800	40800	0
134	20230810	175800	1554348150	40800	40800	40800	40800	0
135	20230810	175700	1554348150	40800	40800	40800	40800	0
136	20230810	175600	1554348150	40800	40800	40800	40800	0
137	20230810	175500	1554348150	40800	40800	40800	40800	0
138	20230810	175400	1554348150	40800	40800	40800	40800	0
139	20230810	175300	1554348150	40800	40800	40800	40800	0
140	20230810	175200	1554348150	40800	40800	40800	40800	0
141	20230810	175100	1554348150	40800	40800	40800	40800	0
142	20230810	175000	1554348150	40800	40800	40800	40800	0
143	20230810	174900	1554348150	40800	40800	40800	40800	0
144	20230810	174800	1554348150	40800	40800	40800	40800	0
145	20230810	174700	1554348150	40800	40800	40800	40800	0
146	20230810	174600	1554348150	40800	40800	40800	40800	0
147	20230810	174500	1554348150	40800	40800	40800	40800	0
148	20230810	174400	1554348150	40800	40800	40800	40800	0
149	20230810	174300	1554348150	40800	40800	40800	40800	0
150	20230810	174200	1554348150	40800	40800	40800	40800	0
151	20230810	174100	1554348150	40800	40800	40800	40800	0
152	20230810	174000	1554348150	40800	40800	40800	40800	338
153	20230810	173900	1554348150	40800	40800	40800	40800	0
154	20230810	173800	1554348150	40800	40800	40800	40800	0
155	20230810	173700	1554348150	40800	40800	40800	40800	0
156	20230810	173600	1554348150	40800	40800	40800	40800	0
157	20230810	173500	1554348150	40800	40800	40800	40800	0
158	20230810	173400	1554348150	40800	40800	40800	40800	0
159	20230810	173300	1554348150	40800	40800	40800	40800	0
160	20230810	173200	1554348150	40800	40800	40800	40800	0
161	20230810	173100	1554348150	40800	40800	40800	40800	0
162	20230810	173000	1554348150	40800	40800	40800	40800	0
163	20230810	172900	1554348150	40800	40800	40800	40800	0
164	20230810	172800	1554348150	40800	40800	40800	40800	0
165	20230810	172700	1554348150	40800	40800	40800	40800	0
166	20230810	172600	1554348150	40800	40800	40800	40800	0
167	20230810	172500	1554348150	40800	40800	40800	40800	0
168	20230810	172400	1554348150	40800	40800	40800	40800	0
169	20230810	172300	1554348150	40800	40800	40800	40800	0
170	20230810	172200	1554348150	40800	40800	40800	40800	0
171	20230810	172100	1554348150	40800	40800	40800	40800	0
172	20230810	172000	1554348150	40800	40800	40800	40800	0
173	20230810	171900	1554348150	40800	40800	40800	40800	0
174	20230810	171800	1554348150	40800	40800	40800	40800	0
175	20230810	171700	1554348150	40800	40800	40800	40800	0
176	20230810	171600	1554348150	40800	40800	40800	40800	0
177	20230810	171500	1554348150	40800	40800	40800	40800	0
178	20230810	171400	1554348150	40800	40800	40800	40800	0
179	20230810	171300	1554348150	40800	40800	40800	40800	0
180	20230810	171200	1554348150	40800	40800	40800	40800	0
181	20230810	171100	1554348150	40800	40800	40800	40800	0
182	20230810	171000	1554348150	40800	40800	40800	40800	338
183	20230810	170900	1554348150	40800	40800	40800	40800	0
184	20230810	170800	1554348150	40800	40800	40800	40800	0
185	20230810	170700	1554348150	40800	40800	40800	40800	0
186	20230810	170600	1554348150	40800	40800	40800	40800	0
187	20230810	170500	1554348150	40800	40800	40800	40800	0
188	20230810	170400	1554348150	40800	40800	40800	40800	0
189	20230810	170300	1554348150	40800	40800	40800	40800	0
190	20230810	170200	1554348150	40800	40800	40800	40800	0
191	20230810	170100	1554348150	40800	40800	40800	40800	0
192	20230810	170000	1554348150	40800	40800	40800	40800	0
193	20230810	165900	1554348150	40800	40800	40800	40800	0
194	20230810	165800	1554348150	40800	40800	40800	40800	0
195	20230810	165700	1554348150	40800	40800	40800	40800	0
196	20230810	165600	1554348150	40800	40800	40800	40800	0
197	20230810	165500	1554348150	40800	40800	40800	40800	0
198	20230810	165400	1554348150	40800	40800	40800	40800	0
199	20230810	165300	1554348150	40800	40800	40800	40800	0
200	20230810	165200	1554348150	40800	40800	40800	40800	0
201	20230810	165100	1554348150	40800	40800	40800	40800	0
202	20230810	165000	1554348150	40800	40800	40800	40800	0
203	20230810	164900	1554348150	40800	40800	40800	40800	0
204	20230810	164800	1554348150	40800	40800	40800	40800	0
205	20230810	164700	1554348150	40800	40800	40800	40800	0
206	20230810	164600	1554348150	40800	40800	40800	40800	0
207	20230810	164500	1554348150	40800	40800	40800	40800	0
208	20230810	164400	1554348150	40800	40800	40800	40800	0
209	20230810	164300	1554348150	40800	40800	40800	40800	0
210	20230810	164200	1554348150	40800	40800	40800	40800	0
211	20230810	164100	1554348150	40800	40800	40800	40800	0
212	20230810	164000	1554348150	40800	40800	40800	40800	338
213	20230810	163900	1554348150	40800	40800	40800	40800	0
214	20230810	163800	1554348150	40800	40800	40800	40800	0
215	20230810	163700	1554348150	40800	40800	40800	40800	0
216	20230810	163600	1554348150	40800	40800	40800	40800	0
217	20230810	163500	1554348150	40800	40800	40800	40800	0
218	20230810	163400	1554348150	40800	40800	40800	40800	0
219	20230810	163300	1554348150	40800	40800	40800	40800	0
220	20230810	163200	1554348150	40800	40800	40800	40800	0
221	20230810	163100	1554348150	40800	40800	40800	40800	0
222	20230810	163000	1554348150	40800	40800	40800	40800	0
223	20230810	162900	1554348150	40800	40800	40800	40800	0
224	20230810	162800	1554348150	40800	40800	40800	40800	0
225	20230810	162700	1554348150	40800	40800	40800	40800	0
226	20230810	162600	1554348150	40800	40800	40800	40800	0
227	20230810	162500	1554348150	40800	40800	40800	40800	0
228	20230810	162400	1554348150	40800	40800	40800	40800	0
229	20230810	162300	1554348150	40800	40800	40800	40800	0
230	20230810	162200	1554348150	40800	40800	40800	40800	0
231	20230810	162100	1554348150	40800	40800	40800	40800	0
232	20230810	162000	1554348150	40800	40800	40800	40800	0
233	20230810	161900	1554348150	40800	40800	40800	40800	0
234	20230810	161800	1554348150	40800	40800	40800	40800	0
235	20230810	161700	1554348150	40800	40800	40800	40800	0
236	20230810	161600	1554348150	40800	40800	40800	40800	0
237	20230810	161500	1554348150	40800	40800	40800	40800	0
238	20230810	161400	1554348150	40800	40800	40800	40800	0
239	20230810	161300	1554348150	40800	40800	40800	40800	0
240	20230810	161200	1554348150	40800	40800	40800	40800	0
241	20230810	161100	1554348150	40800	40800	40800	40800	0
242	20230810	161000	1554348150	40800	40800	40800	40800	338
243	20230810	160900	1554348150	40800	40800	40800	40800	0
244	20230810	160800	1554348150	40800	40800	40800	40800	0
245	20230810	160700	1554348150	40800	40800	40800	40800	0
246	20230810	160600	1554348150	40800	40800	40800	40800	0
247	20230810	160500	1554348150	40800	40800	40800	40800	0
248	20230810	160400	1554348150	40800	40800	40800	40800	0
249	20230810	160300	1554348150	40800	40800	40800	40800	0
250	20230810	160200	1554348150	40800	40800	40800	40800	0
251	20230810	160100	1554348150	40800	40800	40800	40800	0
252	20230810	160000	1554348150	40800	40800	40800	40800	0
253	20230810	155900	1554348150	40800	40800	40800	40800	0
254	20230810	155800	1554348150	40800	40800	40800	40800	0
255	20230810	155700	1554348150	40800	40800	40800	40800	0
256	20230810	155600	1554348150	40800	40800	40800	40800	0
257	20230810	155500	1554348150	40800	40800	40800	40800	0
258	20230810	155400	1554348150	40800	40800	40800	40800	0
259	20230810	155300	1554348150	40800	40800	40800	40800	0
260	20230810	155200	1554348150	40800	40800	40800	40800	0
261	20230810	155100	1554348150	40800	40800	40800	40800	0
262	20230810	155000	1554348150	40800	40800	40800	40800	0
263	20230810	154900	1554348150	40800	40800	40800	40800	0
264	20230810	154800	1554348150	40800	40800	40800	40800	0
265	20230810	154700	1554348150	40800	40800	40800	40800	0
266	20230810	154600	1554348150	40800	40800	40800	40800	0
267	20230810	154500	1554348150	40800	40800	40800	40800	0
268	20230810	154400	1554348150	40800	40800	40800	40800	0
269	20230810	154300	1554348150	40800	40800	40800	40800	0
270	20230810	154200	1554348150	40800	40800	40800	40800	0
271	20230810	154100	1554348150	40800	40800	40800	40800	0
272	20230810	154000	1554348150	40800	40800	40800	40800	338
273	20230810	153900	1554348150	40800	40800	40800	40800	0
274	20230810	153800	1554348150	40800	40800	40800	40800	0
275	20230810	153700	1554348150	40800	40800	40800	40800	0
276	20230810	153600	1554348150	40800	40800	40800	40800	0
277	20230810	153500	1554348150	40800	40800	40800	40800	0
278	20230810	153400	1554348150	40800	40800	40800	40800	0
279	20230810	153300	1554348150	40800	40800	40800	40800	0
280	20230810	153200	1554348150	40800	40800	40800	40800	0
281	20230810	153100	1554348150	40800	40800	40800	40800	0
282	20230810	153000	1554348150	40800	40800	40800	40800	338
283	20230810	152900	1540557750	40800	40800	40800	40800	0
284	20230810	152800	1540557750	40800	40800	40800	40800	0
285	20230810	152700	1540557750	40800	40800	40800	40800	0
286	20230810	152600	1540557750	40800	40800	40800	40800	0
287	20230810	152500	1540557750	40800	40800	40800	40800	0
288	20230810	152400	1540557750	40800	40800	40800	40800	0
289	20230810	152300	1540557750	40800	40800	40800	40800	0
290	20230810	152200	1540557750	40800	40800	40800	40800	0
291	20230810	152100	1540557750	40800	40800	40800	40800	0
292	20230810	152000	1540557750	40800	40800	40800	40800	0
293	20230810	151900	1540557750	40800	40800	40800	40750	129
294	20230810	151800	1535294700	40750	40650	40750	40650	49
295	20230810	151700	1533300700	40700	40700	40700	40650	156
296	20230810	151600	1526952950	40700	40700	40800	40650	204
297	20230810	151500	1518645200	40650	40700	40750	40650	47
298	20230810	151400	1516732900	40750	40700	40750	40700	72
299	20230810	151300	1513801800	40750	40600	40800	40600	99
300	20230810	151200	1509769200	40600	40650	40700	40600	164
301	20230810	151100	1503101550	40700	40600	40700	40600	541
302	20230810	151000	1481089100	40650	40600	40700	40600	132
303	20230810	150900	1475723900	40700	40600	40700	40600	121
304	20230810	150800	1470806500	40600	40600	40650	40600	131
305	20230810	150700	1465484350	40600	40650	40650	40600	67
306	20230810	150600	1462763500	40650	40650	40700	40600	96
307	20230810	150500	1458862800	40650	40650	40700	40600	66
308	20230810	150400	1456181650	40700	40650	40700	40650	64
309	20230810	150300	1453579650	40700	40700	40700	40600	140
310	20230810	150200	1447890900	40600	40700	40700	40600	87
311	20230810	150100	1444356250	40650	40600	40700	40600	78
312	20230810	150000	1441186450	40650	40600	40700	40600	225
313	20230810	145900	1432047900	40600	40650	40700	40600	95
314	20230810	145800	1428187800	40650	40600	40700	40600	161
315	20230810	145700	1421643600	40700	40600	40700	40550	293
316	20230810	145600	1409740450	40600	40650	40650	40550	73
317	20230810	145500	1406777850	40550	40650	40650	40550	203
318	20230810	145400	1398534050	40650	40700	40700	40550	61
319	20230810	145300	1396058250	40650	40600	40650	40550	192
320	20230810	145200	1388264750	40650	40650	40650	40600	38
321	20230810	145100	1386720450	40650	40600	40650	40600	227
322	20230810	145000	1377494650	40600	40650	40650	40550	131
323	20230810	144900	1372175150	40600	40700	40700	40600	77
324	20230810	144800	1369046050	40600	40650	40650	40550	135
325	20230810	144700	1363562900	40600	40650	40700	40600	126
326	20230810	144600	1358444850	40700	40700	40700	40600	122
327	20230810	144500	1353486950	40650	40600	40700	40550	137
328	20230810	144400	1347919750	40650	40650	40650	40550	130
329	20230810	144300	1342639700	40650	40600	40650	40550	185
330	20230810	144200	1335126000	40650	40600	40650	40550	82
331	20230810	144100	1331797100	40600	40650	40700	40600	205
332	20230810	144000	1323466900	40600	40650	40650	40600	115
333	20230810	143900	1318797200	40600	40600	40650	40550	251
334	20230810	143800	1308608700	40600	40550	40600	40550	117
335	20230810	143700	1303860800	40600	40550	40600	40550	268
336	20230810	143600	1292990300	40650	40650	40650	40550	110
337	20230810	143500	1288526650	40600	40550	40600	40550	271
338	20230810	143400	1277527000	40500	40550	40650	40500	447
339	20230810	143300	1259409850	40550	40550	40650	40550	174
340	20230810	143200	1252346700	40550	40550	40600	40550	167
341	20230810	143100	1245573950	40550	40550	40650	40550	58
342	20230810	143000	1243219850	40600	40650	40650	40550	186
343	20230810	142900	1235667700	40600	40600	40650	40550	137
344	20230810	142800	1230106950	40650	40600	40650	40600	113
345	20230810	142700	1225517650	40600	40650	40650	40600	122
346	20230810	142600	1220563500	40650	40700	40700	40600	86
347	20230810	142500	1217068800	40700	40700	40700	40650	78
348	20230810	142400	1213896300	40600	40700	40700	40600	136
349	20230810	142300	1208369450	40700	40700	40700	40600	89
350	20230810	142200	1204750550	40700	40700	40750	40700	91
351	20230810	142100	1201046100	40700	40700	40750	40700	75
352	20230810	142000	1197992850	40750	40700	40800	40650	209
353	20230810	141900	1189482950	40700	40650	40700	40600	179
354	20230810	141800	1182201800	40700	40700	40700	40650	63
355	20230810	141700	1179639800	40700	40700	40700	40650	135
356	20230810	141600	1174151250	40700	40700	40750	40600	101
357	20230810	141500	1170044200	40700	40700	40750	40650	70
358	20230810	141400	1167195100	40700	40650	40750	40650	197
359	20230810	141300	1159183300	40700	40700	40700	40650	148
360	20230810	141200	1153164000	40700	40700	40750	40650	68
361	20230810	141100	1150396300	40750	40700	40750	40650	156
362	20230810	141000	1144048000	40750	40750	40800	40650	158
363	20230810	140900	1137614400	40750	40700	40750	40650	78
364	20230810	140800	1134439600	40700	40700	40750	40650	61
365	20230810	140700	1131956650	40700	40800	40800	40700	96
366	20230810	140600	1128045800	40800	40750	40800	40700	112
367	20230810	140500	1123479350	40700	40700	40800	40700	221
368	20230810	140400	1114471150	40700	40700	40750	40700	170
369	20230810	140300	1107551650	40750	40700	40750	40650	87
370	20230810	140200	1104011450	40700	40700	40750	40650	112
371	20230810	140100	1099454250	40750	40750	40750	40650	147
372	20230810	140000	1093471200	40750	40750	40750	40700	90
373	20230810	135900	1089806400	40750	40750	40800	40700	94
374	20230810	135800	1085977550	40750	40750	40800	40700	102
375	20230810	135700	1081820250	40750	40700	40800	40700	89
376	20230810	135600	1078194050	40700	40650	40800	40600	454
377	20230810	135500	1059706600	40600	40650	40700	40600	112
378	20230810	135400	1055153750	40650	40650	40700	40650	122
379	20230810	135300	1050193550	40650	40700	40700	40650	71
380	20230810	135200	1047305800	40650	40600	40700	40550	127
381	20230810	135100	1042145550	40550	40600	40700	40550	222
382	20230810	135000	1033126000	40600	40600	40650	40550	53
383	20230810	134900	1030974300	40600	40600	40600	40550	91
384	20230810	134800	1027281400	40600	40600	40600	40550	57
385	20230810	134700	1024967800	40650	40600	40650	40550	129
386	20230810	134600	1019728850	40650	40600	40650	40600	136
387	20230810	134500	1014202550	40600	40700	40700	40600	63
388	20230810	134400	1011643250	40700	40650	40700	40600	169
389	20230810	134300	1004777850	40700	40650	40700	40650	54
390	20230810	134200	1002582650	40650	40700	40700	40650	71
391	20230810	134100	999695600	40650	40650	40700	40650	119
392	20230810	134000	994857250	40650	40600	40750	40600	334
393	20230810	133900	981275250	40600	40600	40600	40550	84
394	20230810	133800	977868300	40600	40550	40650	40500	165
395	20230810	133700	971174150	40550	40550	40550	40550	108
396	20230810	133600	966794750	40550	40550	40600	40550	183
397	20230810	133500	959371800	40550	40600	40650	40550	99
398	20230810	133400	955354250	40650	40600	40650	40600	104
399	20230810	133300	951131700	40600	40600	40650	40600	156
400	20230810	133200	944798050	40600	40650	40650	40600	102
401	20230810	133100	940655850	40650	40650	40650	40600	124
402	20230810	133000	935619150	40650	40650	40650	40650	187
403	20230810	132900	928017600	40650	40700	40700	40650	68
404	20230810	132800	925253250	40650	40650	40700	40650	311
405	20230810	132700	912610900	40650	40700	40700	40650	61
406	20230810	132600	910129650	40700	40700	40750	40700	138
407	20230810	132500	904513000	40700	40700	40750	40700	93
408	20230810	132400	900727650	40750	40700	40750	40650	86
409	20230810	132300	897227500	40650	40700	40750	40650	109
410	20230810	132200	892793750	40700	40700	40750	40650	239
411	20230810	132100	883068200	40700	40700	40750	40700	111
412	20230810	132000	878550350	40700	40700	40750	40700	94
413	20230810	131900	874723950	40700	40700	40750	40700	48
414	20230810	131800	872770200	40700	40700	40750	40700	112
415	20230810	131700	868210600	40750	40700	40750	40700	64
416	20230810	131600	865604050	40750	40700	40800	40700	68
417	20230810	131500	862834650	40700	40750	40800	40700	225
418	20230810	131400	853665750	40750	40750	40750	40750	37
419	20230810	131300	852158000	40750	40850	40850	40750	88
420	20230810	131200	848569400	40800	40750	40800	40750	54
421	20230810	131100	846367950	40800	40800	40850	40750	177
422	20230810	131000	839150300	40800	40750	40800	40700	123
423	20230810	130900	834136300	40800	40750	40800	40700	67
424	20230810	130800	831406150	40750	40800	40850	40750	60
425	20230810	130700	828958450	40800	40850	40850	40750	93
426	20230810	130600	825166250	40800	40800	40850	40750	82
427	20230810	130500	821821700	40800	40800	40850	40800	147
428	20230810	130400	815824050	40800	40800	40800	40750	114
429	20230810	130300	811176800	40800	40800	40850	40750	102
430	20230810	130200	807016200	40800	40700	40800	40700	135
431	20230810	130100	801514400	40750	40700	40800	40650	271
432	20230810	130000	790476600	40700	40700	40750	40700	102
433	20230810	125900	786325100	40700	40700	40700	40650	47
434	20230810	125800	784413400	40700	40750	40750	40650	290
435	20230810	125700	772598900	40700	40700	40700	40650	118
436	20230810	125600	767797550	40700	40700	40750	40700	47
437	20230810	125500	765884600	40700	40700	40750	40700	81
438	20230810	125400	762587850	40700	40750	40750	40700	116
439	20230810	125300	757866350	40750	40700	40750	40700	50
440	20230810	125200	755830100	40750	40750	40750	40700	219
441	20230810	125100	746912250	40750	40750	40800	40700	191
442	20230810	125000	739131100	40750	40700	40750	40650	191
443	20230810	124900	731358600	40700	40750	40750	40700	122
444	20230810	124800	726392600	40750	40700	40800	40700	296
445	20230810	124700	714327300	40700	40700	40750	40700	67
446	20230810	124600	711600200	40700	40750	40750	40700	43
447	20230810	124500	709849300	40750	40750	40750	40750	383
448	20230810	124400	694242050	40800	40750	40800	40750	46
449	20230810	124300	692367200	40800	40800	40800	40750	82
450	20230810	124200	689024600	40800	40800	40800	40750	519
451	20230810	124100	667849600	40800	40800	40850	40800	19
452	20230810	124000	667074150	40800	40850	40850	40800	55
453	20230810	123900	664829950	40850	40800	40850	40800	233
454	20230810	123800	655312150	40850	40900	40900	40850	207
455	20230810	123700	646856150	40850	40900	40900	40850	72
456	20230810	123600	643914150	40850	40900	40900	40850	47
457	20230810	123500	641992600	40900	40900	40900	40850	121
458	20230810	123400	637043800	40900	40900	40950	40900	60
459	20230810	123300	634588450	40850	40850	40900	40850	210
460	20230810	123200	626001900	40850	40850	40900	40850	128
461	20230810	123100	620773050	40850	40850	40900	40800	145
462	20230810	123000	614851200	40850	40800	40850	40800	63
463	20230810	122900	612279350	40800	40900	40950	40800	108
464	20230810	122800	607862500	40800	40900	40900	40800	113
465	20230810	122700	603246450	40850	40850	40900	40800	285
466	20230810	122600	591597450	40850	40900	40900	40850	435
467	20230810	122500	573826400	40850	40900	40900	40850	158
468	20230810	122400	567364650	40900	40900	40950	40900	58
469	20230810	122300	564991350	40900	40950	40950	40900	62
470	20230810	122200	562455500	40900	40900	40950	40900	89
471	20230810	122100	558815150	40900	40950	41000	40900	54
472	20230810	122000	556605050	41000	40950	41000	40900	56
473	20230810	121900	554312400	41000	40950	41000	40900	97
474	20230810	121800	550339850	40950	40900	41050	40900	225
475	20230810	121700	541117600	41000	40950	41000	40950	59
476	20230810	121600	538701350	40950	40950	41000	40950	34
477	20230810	121500	537308950	40900	41000	41000	40900	100
478	20230810	121400	533212300	40950	40950	41050	40950	63
479	20230810	121300	530631800	40950	41000	41050	40950	39
480	20230810	121200	529032900	41050	41000	41050	40950	196
481	20230810	121100	521003100	41000	41050	41050	41000	49
482	20230810	121000	518993800	41050	41000	41050	40950	71
483	20230810	120900	516082600	40950	40950	41000	40950	291
484	20230810	120800	504158050	40950	40950	40950	40900	69
485	20230810	120700	501332600	40950	40950	41000	40950	69
486	20230810	120600	498506900	41000	41000	41000	40950	29
487	20230810	120500	497319100	40950	41000	41000	40950	138
488	20230810	120400	491664950	41000	41000	41050	40950	36
489	20230810	120300	490188700	41000	40950	41000	40900	110
490	20230810	120200	485679300	40950	40950	41000	40950	120
491	20230810	120100	480765150	40950	40950	40950	40950	61
492	20230810	120000	478267200	41000	40950	41000	40900	90
493	20230810	115900	474581150	41000	40950	41000	40950	86
494	20230810	115800	471059250	40950	40900	40950	40900	139
495	20230810	115700	465371900	40900	40950	41000	40900	56
496	20230810	115600	463078750	40950	40950	41000	40950	50
497	20230810	115500	461031150	40900	40900	40950	40900	117
498	20230810	115400	456244450	40950	41000	41000	40900	84
499	20230810	115300	452804950	40950	41000	41000	40900	117
500	20230810	115200	448013850	40950	40950	41000	40950	110
501	20230810	115100	443509200	41000	41000	41050	41000	39
502	20230810	115000	441910150	41000	40950	41050	40950	163
503	20230810	114900	435227300	41000	40950	41000	40950	77
504	20230810	114800	432073550	40950	41000	41000	40950	242
505	20230810	114700	422152800	41050	41000	41050	41000	43
506	20230810	114600	420389450	41050	41050	41050	41000	153
507	20230810	114500	414113750	41050	41000	41050	41000	63
508	20230810	114400	411529200	41050	41100	41100	41050	181
509	20230810	114300	404099050	41100	41100	41150	41050	630
510	20230810	114200	378207350	41150	41100	41150	41100	134
511	20230810	114100	372699900	41100	41100	41150	41100	79
512	20230810	114000	369451850	41150	41100	41150	41100	60
513	20230810	113900	366983850	41100	41150	41200	41100	119
514	20230810	113800	362087700	41200	41200	41200	41150	39
515	20230810	113700	360482250	41150	41200	41200	41150	31
516	20230810	113600	359206400	41150	41150	41200	41150	118
517	20230810	113500	354349700	41150	41150	41200	41150	29
518	20230810	113400	353156200	41200	41200	41200	41150	48
519	20230810	113300	351180900	41150	41150	41200	41150	28
520	20230810	113200	350028450	41200	41200	41200	41150	106
521	20230810	113100	345663400	41200	41250	41250	41200	35
522	20230810	113000	344220350	41250	41250	41250	41200	8
523	20230810	112900	343890500	41200	41250	41250	41200	74
524	20230810	112800	340841600	41250	41250	41300	41250	40
525	20230810	112700	339191400	41250	41300	41300	41200	43
526	20230810	112600	337417850	41250	41250	41250	41200	89
527	20230810	112500	333748850	41250	41200	41250	41200	38
528	20230810	112400	332183100	41200	41200	41250	41200	25
529	20230810	112300	331153050	41200	41200	41250	41200	7
530	20230810	112200	330864500	41250	41250	41300	41250	89
531	20230810	112100	327192100	41300	41250	41300	41250	36
532	20230810	112000	325706900	41250	41250	41300	41250	130
533	20230810	111900	320344350	41200	41200	41250	41200	80
534	20230810	111800	317047100	41200	41200	41200	41200	3
535	20230810	111700	316923500	41200	41250	41250	41200	5
536	20230810	111600	316717450	41250	41200	41250	41200	54
537	20230810	111500	314492350	41200	41200	41200	41200	2
538	20230810	111400	314409950	41200	41200	41200	41200	37
539	20230810	111300	312885550	41200	41200	41250	41200	53
540	20230810	111200	310701800	41200	41250	41250	41200	4
541	20230810	111100	310536900	41200	41200	41200	41200	4
542	20230810	111000	310372100	41200	41250	41250	41200	20
543	20230810	110900	309547950	41200	41250	41250	41200	73
544	20230810	110800	306540050	41200	41250	41250	41200	9
545	20230810	110700	306169050	41200	41200	41200	41200	78
546	20230810	110600	302955450	41200	41200	41200	41150	44
547	20230810	110500	301144450	41200	41150	41250	41150	7
548	20230810	110400	300855950	41250	41150	41250	41150	125
549	20230810	110300	295706050	41150	41150	41200	41150	85
550	20230810	110200	292208150	41150	41150	41150	41150	7
551	20230810	110100	291920100	41150	41150	41150	41150	5
552	20230810	110000	291714350	41150	41200	41200	41150	9
553	20230810	105900	291343700	41150	41250	41250	41150	333
554	20230810	105800	277623100	41250	41200	41250	41200	8
555	20230810	105700	277293400	41200	41150	41200	41150	163
556	20230810	105600	270580950	41200	41200	41250	41200	84
557	20230810	105500	267119850	41200	41200	41200	41200	42
558	20230810	105400	265389450	41250	41200	41250	41200	4
559	20230810	105300	265224600	41200	41250	41250	41200	27
560	20230810	105200	264110900	41250	41250	41250	41200	53
561	20230810	105100	261924900	41250	41200	41250	41200	76
562	20230810	105000	258790150	41200	41200	41200	41200	8
563	20230810	104900	258460550	41200	41200	41250	41200	96
564	20230810	104800	254505200	41200	41200	41200	41200	36
565	20230810	104700	253022000	41200	41200	41200	41200	5
566	20230810	104600	252816000	41250	41200	41250	41200	7
567	20230810	104500	252527400	41200	41200	41200	41200	3
568	20230810	104400	252403800	41200	41200	41200	41200	36
569	20230810	104300	250920600	41250	41300	41300	41250	48
570	20230810	104200	248940350	41250	41250	41300	41250	14
571	20230810	104100	248362350	41250	41250	41300	41250	154
572	20230810	104000	242007300	41250	41250	41250	41250	122
573	20230810	103900	236974800	41250	41250	41300	41250	7
574	20230810	103800	236685900	41250	41250	41250	41250	3
575	20230810	103700	236562150	41250	41250	41250	41250	87
576	20230810	103600	232973400	41250	41300	41350	41250	16
577	20230810	103500	232312550	41300	41300	41300	41300	3
578	20230810	103400	232188650	41300	41300	41300	41300	4
579	20230810	103300	232023450	41300	41300	41350	41300	77
580	20230810	103200	228843200	41300	41300	41300	41300	2
581	20230810	103100	228760600	41300	41300	41300	41300	81
582	20230810	103000	225415300	41250	41300	41300	41250	41
583	20230810	102900	223722100	41350	41300	41350	41300	6
584	20230810	102800	223474150	41300	41300	41300	41300	5
585	20230810	102700	223267650	41300	41300	41300	41300	4
586	20230810	102600	223102450	41350	41300	41350	41250	106
587	20230810	102500	218719800	41300	41300	41300	41250	51
588	20230810	102400	216613600	41300	41300	41300	41300	63
589	20230810	102300	214011700	41300	41300	41300	41300	90
590	20230810	102200	210294700	41350	41300	41350	41300	18
591	20230810	102100	209550600	41300	41300	41300	41300	12
592	20230810	102000	209055000	41300	41300	41350	41300	86
593	20230810	101900	205503150	41350	41300	41350	41300	54
594	20230810	101800	203272250	41300	41300	41300	41300	9
595	20230810	101700	202900550	41350	41350	41350	41350	140
596	20230810	101600	197111550	41400	41400	41400	41350	7
597	20230810	101500	196821900	41350	41400	41400	41350	35
598	20230810	101400	195374600	41400	41350	41400	41300	91
599	20230810	101300	191607800	41350	41350	41350	41350	46
600	20230810	101200	189705700	41400	41350	41400	41350	8
601	20230810	101100	189374700	41400	41400	41400	41400	7
602	20230810	101000	189084900	41450	41450	41450	41450	22
603	20230810	100900	188173000	41450	41400	41450	41400	5
604	20230810	100800	187965900	41500	41350	41500	41350	81
605	20230810	100700	184615100	41400	41400	41400	41400	66
606	20230810	100600	181882700	41400	41400	41450	41400	7
607	20230810	100500	181592750	41400	41400	41450	41400	72
608	20230810	100400	178611850	41300	41350	41350	41300	39
609	20230810	100300	176999300	41350	41400	41400	41350	41
610	20230810	100200	175302050	41400	41400	41450	41400	12
611	20230810	100100	174805000	41400	41400	41400	41400	2
612	20230810	100000	174722200	41450	41500	41500	41450	48
613	20230810	095900	172731050	41550	41550	41550	41550	6
614	20230810	095800	172481750	41550	41550	41550	41550	0
615	20230810	095700	172481750	41550	41500	41550	41500	126
616	20230810	095600	167250200	41500	41600	41600	41500	49
617	20230810	095500	165212000	41600	41550	41600	41500	90
618	20230810	095400	161476600	41500	41500	41500	41500	14
619	20230810	095300	160895600	41500	41500	41500	41500	66
620	20230810	095200	158156600	41650	41550	41650	41450	165
621	20230810	095100	151309200	41650	41650	41650	41650	61
622	20230810	095000	148768550	41650	41700	41700	41650	83
623	20230810	094900	145309400	41750	41750	41750	41750	9
624	20230810	094800	144933650	41700	41750	41750	41700	10
625	20230810	094700	144516250	41750	41750	41750	41750	8
626	20230810	094600	144182250	41750	41750	41750	41750	8
627	20230810	094500	143848250	41750	41650	41750	41650	17
628	20230810	094400	143140050	41750	41750	41750	41750	1
629	20230810	094300	143098300	41650	41700	41700	41650	32
630	20230810	094200	141764150	41750	41750	41750	41750	15
631	20230810	094100	141137900	41800	41800	41800	41800	24
632	20230810	094000	140134700	41850	41850	41850	41850	3
633	20230810	093900	140009150	41800	41800	41800	41800	135
634	20230810	093800	134366150	41850	41900	41900	41850	2
635	20230810	093700	134282400	41850	41850	41850	41850	0
636	20230810	093600	134282400	41850	42000	42000	41800	16
637	20230810	093500	133612950	41800	41900	41900	41800	123
638	20230810	093400	128460250	41900	41900	41900	41900	16
639	20230810	093300	127789850	41900	42000	42100	41900	307
640	20230810	093200	114905700	41950	41750	41950	41700	805
641	20230810	093100	81205400	41700	41700	41750	41700	338
642	20230810	093000	67102100	41700	41700	41700	41650	16
643	20230810	092900	66435200	41700	41700	41700	41600	22
644	20230810	092800	65519000	41700	41700	41700	41700	13
645	20230810	092700	64976900	41600	41600	41650	41600	438
646	20230810	092600	46748450	41600	41550	41600	41550	131
647	20230810	092500	41304000	41550	41550	41550	41550	1
648	20230810	092400	41262450	41550	41550	41550	41550	1
649	20230810	092300	41220900	41550	41550	41550	41550	0
650	20230810	092200	41220900	41550	41550	41550	41550	6
651	20230810	092100	40971600	41450	41450	41450	41450	28
652	20230810	092000	39811000	41450	41450	41450	41450	4
653	20230810	091900	39645200	41450	41450	41450	41450	91
654	20230810	091800	35873250	41450	41450	41450	41450	0
655	20230810	091700	35873250	41450	41450	41450	41450	32
656	20230810	091600	34546850	41450	41450	41450	41450	3
657	20230810	091500	34422500	41350	41450	41450	41350	160
658	20230810	091400	27803450	41450	41450	41450	41450	0
659	20230810	091300	27803450	41450	41550	41550	41450	172
660	20230810	091200	20659050	41550	41550	41550	41550	0
661	20230810	091100	20659050	41550	41550	41550	41550	59
662	20230810	091000	18207600	41600	41600	41600	41600	3
663	20230810	090900	18082800	41500	41500	41500	41500	109
664	20230810	090800	13559300	41450	41450	41450	41450	2
665	20230810	090700	13476400	41500	41500	41500	41500	0
666	20230810	090600	13476400	41500	41450	41500	41450	35
667	20230810	090500	12025500	41400	41400	41400	41400	0
668	20230810	090400	12025500	41400	41400	41400	41400	2
669	20230810	090300	11942700	41500	41350	41500	41350	80
670	20230810	090200	8631850	41300	41300	41300	41300	35
671	20230810	090100	7186350	41350	41350	41350	41350	3
672	20230810	090000	7062300	41300	41300	41300	41300	171