KissMeData/399720/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	205100	21104663150	41650	41650	41650	41650	13503
3	20230804	205000	21104663150	41650	41650	41650	41650	0
4	20230804	204900	21104663150	41650	41650	41650	41650	0
5	20230804	204800	21104663150	41650	41650	41650	41650	0
6	20230804	204700	21104663150	41650	41650	41650	41650	0
7	20230804	204600	21104663150	41650	41650	41650	41650	0
8	20230804	204500	21104663150	41650	41650	41650	41650	0
9	20230804	204400	21104663150	41650	41650	41650	41650	0
10	20230804	204300	21104663150	41650	41650	41650	41650	0
11	20230804	204200	21104663150	41650	41650	41650	41650	0
12	20230804	204100	21104663150	41650	41650	41650	41650	0
13	20230804	204000	21104663150	41650	41650	41650	41650	0
14	20230804	203900	21104663150	41650	41650	41650	41650	0
15	20230804	203800	21104663150	41650	41650	41650	41650	0
16	20230804	203700	21104663150	41650	41650	41650	41650	0
17	20230804	203600	21104663150	41650	41650	41650	41650	0
18	20230804	203500	21104663150	41650	41650	41650	41650	0
19	20230804	203400	21104663150	41650	41650	41650	41650	0
20	20230804	203300	21104663150	41650	41650	41650	41650	0
21	20230804	203200	21104663150	41650	41650	41650	41650	0
22	20230804	203100	21104663150	41650	41650	41650	41650	0
23	20230804	203000	21104663150	41650	41650	41650	41650	0
24	20230804	202900	21104663150	41650	41650	41650	41650	0
25	20230804	202800	21104663150	41650	41650	41650	41650	0
26	20230804	202700	21104663150	41650	41650	41650	41650	0
27	20230804	202600	21104663150	41650	41650	41650	41650	0
28	20230804	202500	21104663150	41650	41650	41650	41650	0
29	20230804	202400	21104663150	41650	41650	41650	41650	0
30	20230804	202300	21104663150	41650	41650	41650	41650	0
31	20230804	202200	21104663150	41650	41650	41650	41650	0
32	20230804	202100	21104663150	41650	41650	41650	41650	13503
33	20230804	202000	21104663150	41650	41650	41650	41650	0
34	20230804	201900	21104663150	41650	41650	41650	41650	0
35	20230804	201800	21104663150	41650	41650	41650	41650	0
36	20230804	201700	21104663150	41650	41650	41650	41650	0
37	20230804	201600	21104663150	41650	41650	41650	41650	0
38	20230804	201500	21104663150	41650	41650	41650	41650	0
39	20230804	201400	21104663150	41650	41650	41650	41650	0
40	20230804	201300	21104663150	41650	41650	41650	41650	0
41	20230804	201200	21104663150	41650	41650	41650	41650	0
42	20230804	201100	21104663150	41650	41650	41650	41650	0
43	20230804	201000	21104663150	41650	41650	41650	41650	0
44	20230804	200900	21104663150	41650	41650	41650	41650	0
45	20230804	200800	21104663150	41650	41650	41650	41650	0
46	20230804	200700	21104663150	41650	41650	41650	41650	0
47	20230804	200600	21104663150	41650	41650	41650	41650	0
48	20230804	200500	21104663150	41650	41650	41650	41650	0
49	20230804	200400	21104663150	41650	41650	41650	41650	0
50	20230804	200300	21104663150	41650	41650	41650	41650	0
51	20230804	200200	21104663150	41650	41650	41650	41650	0
52	20230804	200100	21104663150	41650	41650	41650	41650	0
53	20230804	200000	21104663150	41650	41650	41650	41650	0
54	20230804	195900	21104663150	41650	41650	41650	41650	0
55	20230804	195800	21104663150	41650	41650	41650	41650	0
56	20230804	195700	21104663150	41650	41650	41650	41650	0
57	20230804	195600	21104663150	41650	41650	41650	41650	0
58	20230804	195500	21104663150	41650	41650	41650	41650	0
59	20230804	195400	21104663150	41650	41650	41650	41650	0
60	20230804	195300	21104663150	41650	41650	41650	41650	0
61	20230804	195200	21104663150	41650	41650	41650	41650	0
62	20230804	195100	21104663150	41650	41650	41650	41650	13503
63	20230804	195000	21104663150	41650	41650	41650	41650	0
64	20230804	194900	21104663150	41650	41650	41650	41650	0
65	20230804	194800	21104663150	41650	41650	41650	41650	0
66	20230804	194700	21104663150	41650	41650	41650	41650	0
67	20230804	194600	21104663150	41650	41650	41650	41650	0
68	20230804	194500	21104663150	41650	41650	41650	41650	0
69	20230804	194400	21104663150	41650	41650	41650	41650	0
70	20230804	194300	21104663150	41650	41650	41650	41650	0
71	20230804	194200	21104663150	41650	41650	41650	41650	0
72	20230804	194100	21104663150	41650	41650	41650	41650	0
73	20230804	194000	21104663150	41650	41650	41650	41650	0
74	20230804	193900	21104663150	41650	41650	41650	41650	0
75	20230804	193800	21104663150	41650	41650	41650	41650	0
76	20230804	193700	21104663150	41650	41650	41650	41650	0
77	20230804	193600	21104663150	41650	41650	41650	41650	0
78	20230804	193500	21104663150	41650	41650	41650	41650	0
79	20230804	193400	21104663150	41650	41650	41650	41650	0
80	20230804	193300	21104663150	41650	41650	41650	41650	0
81	20230804	193200	21104663150	41650	41650	41650	41650	0
82	20230804	193100	21104663150	41650	41650	41650	41650	0
83	20230804	193000	21104663150	41650	41650	41650	41650	0
84	20230804	192900	21104663150	41650	41650	41650	41650	0
85	20230804	192800	21104663150	41650	41650	41650	41650	0
86	20230804	192700	21104663150	41650	41650	41650	41650	0
87	20230804	192600	21104663150	41650	41650	41650	41650	0
88	20230804	192500	21104663150	41650	41650	41650	41650	0
89	20230804	192400	21104663150	41650	41650	41650	41650	0
90	20230804	192300	21104663150	41650	41650	41650	41650	0
91	20230804	192200	21104663150	41650	41650	41650	41650	0
92	20230804	192100	21104663150	41650	41650	41650	41650	13503
93	20230804	192000	21104663150	41650	41650	41650	41650	0
94	20230804	191900	21104663150	41650	41650	41650	41650	0
95	20230804	191800	21104663150	41650	41650	41650	41650	0
96	20230804	191700	21104663150	41650	41650	41650	41650	0
97	20230804	191600	21104663150	41650	41650	41650	41650	0
98	20230804	191500	21104663150	41650	41650	41650	41650	0
99	20230804	191400	21104663150	41650	41650	41650	41650	0
100	20230804	191300	21104663150	41650	41650	41650	41650	0
101	20230804	191200	21104663150	41650	41650	41650	41650	0
102	20230804	191100	21104663150	41650	41650	41650	41650	0
103	20230804	191000	21104663150	41650	41650	41650	41650	0
104	20230804	190900	21104663150	41650	41650	41650	41650	0
105	20230804	190800	21104663150	41650	41650	41650	41650	0
106	20230804	190700	21104663150	41650	41650	41650	41650	0
107	20230804	190600	21104663150	41650	41650	41650	41650	0
108	20230804	190500	21104663150	41650	41650	41650	41650	0
109	20230804	190400	21104663150	41650	41650	41650	41650	0
110	20230804	190300	21104663150	41650	41650	41650	41650	0
111	20230804	190200	21104663150	41650	41650	41650	41650	0
112	20230804	190100	21104663150	41650	41650	41650	41650	0
113	20230804	190000	21104663150	41650	41650	41650	41650	0
114	20230804	185900	21104663150	41650	41650	41650	41650	0
115	20230804	185800	21104663150	41650	41650	41650	41650	0
116	20230804	185700	21104663150	41650	41650	41650	41650	0
117	20230804	185600	21104663150	41650	41650	41650	41650	0
118	20230804	185500	21104663150	41650	41650	41650	41650	0
119	20230804	185400	21104663150	41650	41650	41650	41650	0
120	20230804	185300	21104663150	41650	41650	41650	41650	0
121	20230804	185200	21104663150	41650	41650	41650	41650	0
122	20230804	185100	21104663150	41650	41650	41650	41650	13503
123	20230804	185000	21104663150	41650	41650	41650	41650	0
124	20230804	184900	21104663150	41650	41650	41650	41650	0
125	20230804	184800	21104663150	41650	41650	41650	41650	0
126	20230804	184700	21104663150	41650	41650	41650	41650	0
127	20230804	184600	21104663150	41650	41650	41650	41650	0
128	20230804	184500	21104663150	41650	41650	41650	41650	0
129	20230804	184400	21104663150	41650	41650	41650	41650	0
130	20230804	184300	21104663150	41650	41650	41650	41650	0
131	20230804	184200	21104663150	41650	41650	41650	41650	0
132	20230804	184100	21104663150	41650	41650	41650	41650	0
133	20230804	184000	21104663150	41650	41650	41650	41650	0
134	20230804	183900	21104663150	41650	41650	41650	41650	0
135	20230804	183800	21104663150	41650	41650	41650	41650	0
136	20230804	183700	21104663150	41650	41650	41650	41650	0
137	20230804	183600	21104663150	41650	41650	41650	41650	0
138	20230804	183500	21104663150	41650	41650	41650	41650	0
139	20230804	183400	21104663150	41650	41650	41650	41650	0
140	20230804	183300	21104663150	41650	41650	41650	41650	0
141	20230804	183200	21104663150	41650	41650	41650	41650	0
142	20230804	183100	21104663150	41650	41650	41650	41650	0
143	20230804	183000	21104663150	41650	41650	41650	41650	0
144	20230804	182900	21104663150	41650	41650	41650	41650	0
145	20230804	182800	21104663150	41650	41650	41650	41650	0
146	20230804	182700	21104663150	41650	41650	41650	41650	0
147	20230804	182600	21104663150	41650	41650	41650	41650	0
148	20230804	182500	21104663150	41650	41650	41650	41650	0
149	20230804	182400	21104663150	41650	41650	41650	41650	0
150	20230804	182300	21104663150	41650	41650	41650	41650	0
151	20230804	182200	21104663150	41650	41650	41650	41650	0
152	20230804	182100	21104663150	41650	41650	41650	41650	13503
153	20230804	182000	21104663150	41650	41650	41650	41650	0
154	20230804	181900	21104663150	41650	41650	41650	41650	0
155	20230804	181800	21104663150	41650	41650	41650	41650	0
156	20230804	181700	21104663150	41650	41650	41650	41650	0
157	20230804	181600	21104663150	41650	41650	41650	41650	0
158	20230804	181500	21104663150	41650	41650	41650	41650	0
159	20230804	181400	21104663150	41650	41650	41650	41650	0
160	20230804	181300	21104663150	41650	41650	41650	41650	0
161	20230804	181200	21104663150	41650	41650	41650	41650	0
162	20230804	181100	21104663150	41650	41650	41650	41650	0
163	20230804	181000	21104663150	41650	41650	41650	41650	0
164	20230804	180900	21104663150	41650	41650	41650	41650	0
165	20230804	180800	21104663150	41650	41650	41650	41650	0
166	20230804	180700	21104663150	41650	41650	41650	41650	0
167	20230804	180600	21104663150	41650	41650	41650	41650	0
168	20230804	180500	21104663150	41650	41650	41650	41650	0
169	20230804	180400	21104663150	41650	41650	41650	41650	0
170	20230804	180300	21104663150	41650	41650	41650	41650	0
171	20230804	180200	21104663150	41650	41650	41650	41650	0
172	20230804	180100	21104663150	41650	41650	41650	41650	0
173	20230804	180000	21104663150	41650	41650	41650	41650	0
174	20230804	175900	21104663150	41650	41650	41650	41650	0
175	20230804	175800	21104663150	41650	41650	41650	41650	0
176	20230804	175700	21104663150	41650	41650	41650	41650	0
177	20230804	175600	21104663150	41650	41650	41650	41650	0
178	20230804	175500	21104663150	41650	41650	41650	41650	0
179	20230804	175400	21104663150	41650	41650	41650	41650	0
180	20230804	175300	21104663150	41650	41650	41650	41650	0
181	20230804	175200	21104663150	41650	41650	41650	41650	0
182	20230804	175100	21104663150	41650	41650	41650	41650	13503
183	20230804	175000	21104663150	41650	41650	41650	41650	0
184	20230804	174900	21104663150	41650	41650	41650	41650	0
185	20230804	174800	21104663150	41650	41650	41650	41650	0
186	20230804	174700	21104663150	41650	41650	41650	41650	0
187	20230804	174600	21104663150	41650	41650	41650	41650	0
188	20230804	174500	21104663150	41650	41650	41650	41650	0
189	20230804	174400	21104663150	41650	41650	41650	41650	0
190	20230804	174300	21104663150	41650	41650	41650	41650	0
191	20230804	174200	21104663150	41650	41650	41650	41650	0
192	20230804	174100	21104663150	41650	41650	41650	41650	0
193	20230804	174000	21104663150	41650	41650	41650	41650	0
194	20230804	173900	21104663150	41650	41650	41650	41650	0
195	20230804	173800	21104663150	41650	41650	41650	41650	0
196	20230804	173700	21104663150	41650	41650	41650	41650	0
197	20230804	173600	21104663150	41650	41650	41650	41650	0
198	20230804	173500	21104663150	41650	41650	41650	41650	0
199	20230804	173400	21104663150	41650	41650	41650	41650	0
200	20230804	173300	21104663150	41650	41650	41650	41650	0
201	20230804	173200	21104663150	41650	41650	41650	41650	0
202	20230804	173100	21104663150	41650	41650	41650	41650	0
203	20230804	173000	21104663150	41650	41650	41650	41650	0
204	20230804	172900	21104663150	41650	41650	41650	41650	0
205	20230804	172800	21104663150	41650	41650	41650	41650	0
206	20230804	172700	21104663150	41650	41650	41650	41650	0
207	20230804	172600	21104663150	41650	41650	41650	41650	0
208	20230804	172500	21104663150	41650	41650	41650	41650	0
209	20230804	172400	21104663150	41650	41650	41650	41650	0
210	20230804	172300	21104663150	41650	41650	41650	41650	0
211	20230804	172200	21104663150	41650	41650	41650	41650	0
212	20230804	172100	21104663150	41650	41650	41650	41650	13503
213	20230804	172000	21104663150	41650	41650	41650	41650	0
214	20230804	171900	21104663150	41650	41650	41650	41650	0
215	20230804	171800	21104663150	41650	41650	41650	41650	0
216	20230804	171700	21104663150	41650	41650	41650	41650	0
217	20230804	171600	21104663150	41650	41650	41650	41650	0
218	20230804	171500	21104663150	41650	41650	41650	41650	0
219	20230804	171400	21104663150	41650	41650	41650	41650	0
220	20230804	171300	21104663150	41650	41650	41650	41650	0
221	20230804	171200	21104663150	41650	41650	41650	41650	0
222	20230804	171100	21104663150	41650	41650	41650	41650	0
223	20230804	171000	21104663150	41650	41650	41650	41650	0
224	20230804	170900	21104663150	41650	41650	41650	41650	0
225	20230804	170800	21104663150	41650	41650	41650	41650	0
226	20230804	170700	21104663150	41650	41650	41650	41650	0
227	20230804	170600	21104663150	41650	41650	41650	41650	0
228	20230804	170500	21104663150	41650	41650	41650	41650	0
229	20230804	170400	21104663150	41650	41650	41650	41650	0
230	20230804	170300	21104663150	41650	41650	41650	41650	0
231	20230804	170200	21104663150	41650	41650	41650	41650	0
232	20230804	170100	21104663150	41650	41650	41650	41650	0
233	20230804	170000	21104663150	41650	41650	41650	41650	0
234	20230804	165900	21104663150	41650	41650	41650	41650	0
235	20230804	165800	21104663150	41650	41650	41650	41650	0
236	20230804	165700	21104663150	41650	41650	41650	41650	0
237	20230804	165600	21104663150	41650	41650	41650	41650	0
238	20230804	165500	21104663150	41650	41650	41650	41650	0
239	20230804	165400	21104663150	41650	41650	41650	41650	0
240	20230804	165300	21104663150	41650	41650	41650	41650	0
241	20230804	165200	21104663150	41650	41650	41650	41650	0
242	20230804	165100	21104663150	41650	41650	41650	41650	13503
243	20230804	165000	21104663150	41650	41650	41650	41650	0
244	20230804	164900	21104663150	41650	41650	41650	41650	0
245	20230804	164800	21104663150	41650	41650	41650	41650	0
246	20230804	164700	21104663150	41650	41650	41650	41650	0
247	20230804	164600	21104663150	41650	41650	41650	41650	0
248	20230804	164500	21104663150	41650	41650	41650	41650	0
249	20230804	164400	21104663150	41650	41650	41650	41650	0
250	20230804	164300	21104663150	41650	41650	41650	41650	0
251	20230804	164200	21104663150	41650	41650	41650	41650	0
252	20230804	164100	21104663150	41650	41650	41650	41650	0
253	20230804	164000	21104663150	41650	41650	41650	41650	0
254	20230804	163900	21104663150	41650	41650	41650	41650	0
255	20230804	163800	21104663150	41650	41650	41650	41650	0
256	20230804	163700	21104663150	41650	41650	41650	41650	0
257	20230804	163600	21104663150	41650	41650	41650	41650	0
258	20230804	163500	21104663150	41650	41650	41650	41650	0
259	20230804	163400	21104663150	41650	41650	41650	41650	0
260	20230804	163300	21104663150	41650	41650	41650	41650	0
261	20230804	163200	21104663150	41650	41650	41650	41650	0
262	20230804	163100	21104663150	41650	41650	41650	41650	0
263	20230804	163000	21104663150	41650	41650	41650	41650	0
264	20230804	162900	21104663150	41650	41650	41650	41650	0
265	20230804	162800	21104663150	41650	41650	41650	41650	0
266	20230804	162700	21104663150	41650	41650	41650	41650	0
267	20230804	162600	21104663150	41650	41650	41650	41650	0
268	20230804	162500	21104663150	41650	41650	41650	41650	0
269	20230804	162400	21104663150	41650	41650	41650	41650	0
270	20230804	162300	21104663150	41650	41650	41650	41650	0
271	20230804	162200	21104663150	41650	41650	41650	41650	0
272	20230804	162100	21104663150	41650	41650	41650	41650	13503
273	20230804	162000	21104663150	41650	41650	41650	41650	0
274	20230804	161900	21104663150	41650	41650	41650	41650	0
275	20230804	161800	21104663150	41650	41650	41650	41650	0
276	20230804	161700	21104663150	41650	41650	41650	41650	0
277	20230804	161600	21104663150	41650	41650	41650	41650	0
278	20230804	161500	21104663150	41650	41650	41650	41650	0
279	20230804	161400	21104663150	41650	41650	41650	41650	0
280	20230804	161300	21104663150	41650	41650	41650	41650	0
281	20230804	161200	21104663150	41650	41650	41650	41650	0
282	20230804	161100	21104663150	41650	41650	41650	41650	0
283	20230804	161000	21104663150	41650	41650	41650	41650	0
284	20230804	160900	21104663150	41650	41650	41650	41650	0
285	20230804	160800	21104663150	41650	41650	41650	41650	0
286	20230804	160700	21104663150	41650	41650	41650	41650	0
287	20230804	160600	21104663150	41650	41650	41650	41650	0
288	20230804	160500	21104663150	41650	41650	41650	41650	0
289	20230804	160400	21104663150	41650	41650	41650	41650	0
290	20230804	160300	21104663150	41650	41650	41650	41650	0
291	20230804	160200	21104663150	41650	41650	41650	41650	0
292	20230804	160100	21104663150	41650	41650	41650	41650	0
293	20230804	160000	21104663150	41650	41650	41650	41650	0
294	20230804	155900	21104663150	41650	41650	41650	41650	0
295	20230804	155800	21104663150	41650	41650	41650	41650	0
296	20230804	155700	21104663150	41650	41650	41650	41650	0
297	20230804	155600	21104663150	41650	41650	41650	41650	0
298	20230804	155500	21104663150	41650	41650	41650	41650	0
299	20230804	155400	21104663150	41650	41650	41650	41650	0
300	20230804	155300	21104663150	41650	41650	41650	41650	0
301	20230804	155200	21104663150	41650	41650	41650	41650	0
302	20230804	155100	21104663150	41650	41650	41650	41650	13503
303	20230804	155000	21104663150	41650	41650	41650	41650	0
304	20230804	154900	21104663150	41650	41650	41650	41650	0
305	20230804	154800	21104663150	41650	41650	41650	41650	0
306	20230804	154700	21104663150	41650	41650	41650	41650	0
307	20230804	154600	21104663150	41650	41650	41650	41650	0
308	20230804	154500	21104663150	41650	41650	41650	41650	0
309	20230804	154400	21104663150	41650	41650	41650	41650	0
310	20230804	154300	21104663150	41650	41650	41650	41650	0
311	20230804	154200	21104663150	41650	41650	41650	41650	0
312	20230804	154100	21104663150	41650	41650	41650	41650	0
313	20230804	154000	21104663150	41650	41650	41650	41650	0
314	20230804	153900	21104663150	41650	41650	41650	41650	0
315	20230804	153800	21104663150	41650	41650	41650	41650	0
316	20230804	153700	21104663150	41650	41650	41650	41650	0
317	20230804	153600	21104663150	41650	41650	41650	41650	0
318	20230804	153500	21104663150	41650	41650	41650	41650	0
319	20230804	153400	21104663150	41650	41650	41650	41650	0
320	20230804	153300	21104663150	41650	41650	41650	41650	0
321	20230804	153200	21104663150	41650	41650	41650	41650	0
322	20230804	153100	21104663150	41650	41650	41650	41650	0
323	20230804	153000	21104663150	41650	41650	41650	41650	13503
324	20230804	152900	20542263200	41500	41500	41500	41500	0
325	20230804	152800	20542263200	41500	41500	41500	41500	0
326	20230804	152700	20542263200	41500	41500	41500	41500	0
327	20230804	152600	20542263200	41500	41500	41500	41500	0
328	20230804	152500	20542263200	41500	41500	41500	41500	0
329	20230804	152400	20542263200	41500	41500	41500	41500	0
330	20230804	152300	20542263200	41500	41500	41500	41500	0
331	20230804	152200	20542263200	41500	41500	41500	41500	0
332	20230804	152100	20542263200	41500	41500	41500	41500	0
333	20230804	152000	20542263200	41500	41500	41500	41500	0
334	20230804	151900	20542263200	41500	41450	41650	41450	5937
335	20230804	151800	20295632650	41350	41500	41550	41350	1728
336	20230804	151700	20224026000	41400	41550	41600	41400	1722
337	20230804	151600	20152572300	41500	41400	41550	41400	2232
338	20230804	151500	20059882250	41450	41500	41550	41450	1772
339	20230804	151400	19986367050	41500	41450	41500	41350	3036
340	20230804	151300	19860486800	41450	41450	41700	41450	5816
341	20230804	151200	19618701800	41500	41250	41600	41250	6984
342	20230804	151100	19329141150	41250	41350	41350	41200	1517
343	20230804	151000	19266552350	41350	41250	41350	41150	1372
344	20230804	150900	19209936050	41250	41000	41350	41000	5332
345	20230804	150800	18990319750	41000	41000	41100	40950	2720
346	20230804	150700	18878753900	41050	41100	41100	41050	1970
347	20230804	150600	18797841850	41100	41100	41100	41050	512
348	20230804	150500	18776804950	41050	41150	41200	41050	1116
349	20230804	150400	18730912150	41150	41150	41200	41100	2515
350	20230804	150300	18627432000	41150	40750	41350	40750	8279
351	20230804	150200	18286794450	40750	40750	40800	40750	412
352	20230804	150100	18269995400	40750	40750	40800	40700	503
353	20230804	150000	18249502950	40750	40700	40750	40700	804
354	20230804	145900	18216777550	40700	40650	40800	40650	3345
355	20230804	145800	18080489500	40650	40750	40800	40650	1881
356	20230804	145700	18003905950	40750	40700	40800	40700	827
357	20230804	145600	17970205000	40700	40700	40800	40700	1995
358	20230804	145500	17888961900	40700	40700	40750	40700	906
359	20230804	145400	17852068750	40700	40700	40750	40700	963
360	20230804	145300	17812860950	40750	40600	40750	40600	3473
361	20230804	145200	17671707200	40600	40650	40700	40500	6036
362	20230804	145100	17426801800	40650	40750	40750	40600	3113
363	20230804	145000	17300191750	40700	40750	40800	40700	1779
364	20230804	144900	17227720500	40800	40800	40850	40750	2054
365	20230804	144800	17143979200	40800	40850	40900	40800	3412
366	20230804	144700	17004751100	40800	40850	40950	40800	5643
367	20230804	144600	16774289950	40850	40900	40900	40850	1356
368	20230804	144500	16718836950	40900	40900	40950	40900	653
369	20230804	144400	16692128950	40900	40950	40950	40900	442
370	20230804	144300	16674048050	40900	40900	40950	40900	869
371	20230804	144200	16638478350	40950	40950	40950	40900	1516
372	20230804	144100	16576462200	40900	40900	40950	40900	534
373	20230804	144000	16554610500	40950	40950	41000	40900	2192
374	20230804	143900	16464847400	41000	40950	41000	40900	2547
375	20230804	143800	16360604250	40950	40950	41000	40900	2215
376	20230804	143700	16269975300	40900	41000	41000	40900	1699
377	20230804	143600	16200393550	41000	41000	41050	40950	383
378	20230804	143500	16184695450	41000	41000	41050	41000	1081
379	20230804	143400	16140374000	41000	41050	41050	41000	651
380	20230804	143300	16113666800	41050	41000	41100	41000	632
381	20230804	143200	16087749800	41000	41050	41100	41000	1659
382	20230804	143100	16019722750	41050	41100	41100	41050	378
383	20230804	143000	16004205100	41100	41150	41150	41050	2003
384	20230804	142900	15921859150	41150	41200	41250	41150	1515
385	20230804	142800	15859466600	41250	41200	41250	41150	1493
386	20230804	142700	15797962900	41200	41150	41250	41150	943
387	20230804	142600	15759120850	41200	41150	41200	41150	365
388	20230804	142500	15744095800	41150	41100	41200	41100	1442
389	20230804	142400	15684762450	41100	41100	41150	41100	460
390	20230804	142300	15665840450	41100	41100	41150	41100	770
391	20230804	142200	15634192300	41150	41050	41150	41050	699
392	20230804	142100	15605452250	41100	41150	41150	41050	500
393	20230804	142000	15584898700	41150	41100	41150	41050	657
394	20230804	141900	15557895850	41050	41100	41100	41050	148
395	20230804	141800	15551816900	41050	41000	41050	41000	862
396	20230804	141700	15516446350	41000	41050	41100	41000	158
397	20230804	141600	15509960250	41050	40950	41100	40950	236
398	20230804	141500	15500271050	41050	41000	41050	40950	1553
399	20230804	141400	15436574950	40950	40950	41000	40950	193
400	20230804	141300	15428671000	40950	40950	41000	40950	1009
401	20230804	141200	15387347000	40950	40950	41000	40950	2250
402	20230804	141100	15295104550	41000	41000	41000	40900	1092
403	20230804	141000	15250383500	41000	40950	41000	40950	337
404	20230804	140900	15236575800	40950	40950	41000	40950	682
405	20230804	140800	15208647300	40950	40950	41000	40950	277
406	20230804	140700	15197303700	41000	40950	41000	40950	292
407	20230804	140600	15185345950	40950	41000	41000	40950	326
408	20230804	140500	15171993150	40950	41000	41000	40950	70
409	20230804	140400	15169125000	40950	40950	41000	40950	314
410	20230804	140300	15156266400	40950	41000	41000	40950	330
411	20230804	140200	15142752150	40950	40950	40950	40900	44
412	20230804	140100	15140950800	41000	41000	41000	40900	596
413	20230804	140000	15116543750	40950	40950	41000	40950	1105
414	20230804	135900	15071293950	40950	40950	41000	40950	67
415	20230804	135800	15068549700	41000	40900	41000	40850	1849
416	20230804	135700	14992860500	40900	40900	40900	40850	225
417	20230804	135600	14983665000	40850	40850	40900	40850	1127
418	20230804	135500	14937608500	40900	40900	40900	40850	1589
419	20230804	135400	14872618450	40900	40900	40950	40900	1392
420	20230804	135300	14815685050	40900	40950	40950	40900	694
421	20230804	135200	14787266500	40950	40900	40950	40900	936
422	20230804	135100	14748960100	40900	40900	40950	40900	983
423	20230804	135000	14708729800	40900	41000	41000	40900	2411
424	20230804	134900	14610035100	41000	40950	41000	40950	81
425	20230804	134800	14606716450	40950	41000	41000	40950	343
426	20230804	134700	14592655650	41000	41000	41000	40950	344
427	20230804	134600	14578552000	41000	40950	41000	40950	773
428	20230804	134500	14546866300	40950	40950	41000	40950	218
429	20230804	134400	14537929400	40950	41000	41000	40950	206
430	20230804	134300	14529483450	41000	41000	41050	41000	1199
431	20230804	134200	14480323400	41000	41000	41050	41000	409
432	20230804	134100	14463553800	41000	41000	41000	41000	257
433	20230804	134000	14453016800	41000	40950	41000	40950	295
434	20230804	133900	14440922050	40950	40850	41000	40850	2228
435	20230804	133800	14349664100	40900	40850	40900	40850	642
436	20230804	133700	14323409550	40900	40900	40900	40850	943
437	20230804	133600	14284851950	40900	40900	40900	40850	540
438	20230804	133500	14262787250	40900	40950	40950	40850	4480
439	20230804	133400	14079539050	40950	40950	41000	40900	434
440	20230804	133300	14061763850	40900	40950	40950	40900	1404
441	20230804	133200	14004277200	40950	41000	41000	40900	3271
442	20230804	133100	13870329250	41000	41000	41000	40950	1251
443	20230804	133000	13819070050	40950	40950	41000	40950	478
444	20230804	132900	13799481350	40950	40950	41050	40950	3885
445	20230804	132800	13640371150	40950	41000	41000	40950	5774
446	20230804	132700	13403690150	41000	41000	41100	41000	451
447	20230804	132600	13385178050	41050	41050	41050	41000	2771
448	20230804	132500	13271471950	41050	41100	41100	41050	906
449	20230804	132400	13234278150	41100	41100	41100	41100	187
450	20230804	132300	13226592450	41100	41100	41100	41100	925
451	20230804	132200	13188574950	41150	41100	41150	41100	318
452	20230804	132100	13175494950	41050	41150	41150	41050	1269
453	20230804	132000	13123343800	41150	41150	41150	41150	198
454	20230804	131900	13115196100	41150	41100	41150	41100	1003
455	20230804	131800	13073953850	41100	41150	41150	41100	507
456	20230804	131700	13053114150	41150	41150	41150	41150	1570
457	20230804	131600	12988508650	41150	41200	41200	41150	1045
458	20230804	131500	12945506500	41150	41200	41200	41150	783
459	20230804	131400	12913263400	41200	41150	41200	41150	209
460	20230804	131300	12904655100	41100	41150	41200	41100	1035
461	20230804	131200	12862065100	41150	41200	41200	41150	873
462	20230804	131100	12826140650	41150	41150	41200	41150	2134
463	20230804	131000	12738324750	41150	41200	41200	41150	300
464	20230804	130900	12725976000	41150	41200	41200	41150	1016
465	20230804	130800	12684117750	41200	41200	41200	41200	936
466	20230804	130700	12645554550	41200	41200	41250	41200	40
467	20230804	130600	12643906500	41250	41200	41250	41200	138
468	20230804	130500	12638218800	41200	41200	41200	41200	687
469	20230804	130400	12609914400	41250	41250	41250	41250	311
470	20230804	130300	12597085650	41300	41250	41300	41250	39
471	20230804	130200	12595475850	41200	41250	41300	41200	118
472	20230804	130100	12590610200	41200	41250	41300	41200	1524
473	20230804	130000	12527813250	41300	41250	41300	41250	491
474	20230804	125900	12507549950	41250	41200	41250	41200	29
475	20230804	125800	12506353900	41250	41300	41300	41250	489
476	20230804	125700	12486178150	41300	41250	41300	41250	802
477	20230804	125600	12453095600	41250	41250	41300	41250	50
478	20230804	125500	12451032050	41250	41300	41300	41250	175
479	20230804	125400	12443804700	41350	41300	41350	41300	88
480	20230804	125300	12440168650	41300	41300	41300	41300	60
481	20230804	125200	12437690650	41250	41250	41300	41250	105
482	20230804	125100	12433358300	41250	41300	41300	41250	296
483	20230804	125000	12421136050	41300	41300	41350	41300	44
484	20230804	124900	12419318800	41350	41400	41400	41300	19
485	20230804	124800	12418533150	41400	41300	41400	41250	259
486	20230804	124700	12407837250	41300	41250	41300	41250	10
487	20230804	124600	12407424500	41250	41300	41300	41250	968
488	20230804	124500	12367494400	41300	41250	41300	41250	223
489	20230804	124400	12358286500	41300	41300	41300	41300	38
490	20230804	124300	12356717100	41250	41250	41300	41250	394
491	20230804	124200	12340464300	41250	41250	41250	41250	521
492	20230804	124100	12318973050	41250	41250	41300	41250	138
493	20230804	124000	12313279600	41250	41300	41300	41250	489
494	20230804	123900	12293102350	41350	41300	41350	41300	88
495	20230804	123800	12289467900	41250	41250	41350	41250	594
496	20230804	123700	12264951150	41300	41300	41300	41250	529
497	20230804	123600	12243128450	41250	41300	41300	41250	240
498	20230804	123500	12233218650	41300	41350	41350	41300	60
499	20230804	123400	12230740600	41300	41300	41400	41300	1027
500	20230804	123300	12188325400	41300	41350	41350	41300	241
501	20230804	123200	12178369000	41350	41400	41450	41350	428
502	20230804	123100	12160668150	41500	41350	41500	41350	486
503	20230804	123000	12140533850	41450	41350	41450	41350	285
504	20230804	122900	12128749000	41300	41300	41350	41300	104
505	20230804	122800	12124452050	41300	41300	41300	41300	446
506	20230804	122700	12106032250	41350	41350	41350	41300	582
507	20230804	122600	12081981550	41350	41450	41450	41350	819
508	20230804	122500	12048087750	41450	41400	41450	41400	659
509	20230804	122400	12020802600	41400	41450	41500	41400	1636
510	20230804	122300	11953009350	41500	41500	41500	41450	170
511	20230804	122200	11945954400	41550	41500	41550	41450	84
512	20230804	122100	11942469300	41450	41450	41450	41450	183
513	20230804	122000	11934883950	41450	41550	41550	41400	1628
514	20230804	121900	11867371400	41550	41500	41550	41500	745
515	20230804	121800	11836437400	41500	41550	41550	41500	314
516	20230804	121700	11823391500	41550	41500	41550	41500	284
517	20230804	121600	11811595650	41500	41500	41550	41500	241
518	20230804	121500	11801589150	41500	41450	41500	41450	142
519	20230804	121400	11795696350	41400	41450	41500	41350	697
520	20230804	121300	11766837550	41450	41400	41500	41350	2571
521	20230804	121200	11660319450	41400	41450	41450	41400	126
522	20230804	121100	11655101050	41450	41450	41500	41450	209
523	20230804	121000	11646437150	41400	41400	41450	41400	154
524	20230804	120900	11640061350	41400	41450	41550	41400	212
525	20230804	120800	11631258850	41600	41550	41600	41300	4153
526	20230804	120700	11459303000	41550	41550	41550	41550	104
527	20230804	120600	11454981800	41500	41500	41550	41450	773
528	20230804	120500	11422903050	41500	41550	41600	41500	2248
529	20230804	120400	11329487500	41550	41600	41600	41550	145
530	20230804	120300	11323460050	41600	41600	41600	41550	421
531	20230804	120200	11305948000	41600	41550	41600	41550	79
532	20230804	120100	11302664300	41550	41600	41600	41550	350
533	20230804	120000	11288109900	41600	41600	41600	41550	730
534	20230804	115900	11257743300	41600	41500	41600	41500	814
535	20230804	115800	11223920250	41500	41500	41550	41450	482
536	20230804	115700	11203906000	41450	41450	41500	41450	228
537	20230804	115600	11194450250	41500	41500	41500	41450	314
538	20230804	115500	11181431950	41500	41450	41500	41450	230
539	20230804	115400	11171889600	41450	41300	41450	41300	1200
540	20230804	115300	11122218550	41300	41350	41350	41300	581
541	20230804	115200	11098222850	41300	41300	41350	41300	504
542	20230804	115100	11077392500	41300	41300	41350	41250	572
543	20230804	115000	11053770050	41250	41300	41350	41250	496
544	20230804	114900	11033286400	41300	41300	41350	41300	311
545	20230804	114800	11020441950	41300	41350	41400	41300	971
546	20230804	114700	10980302200	41350	41350	41400	41350	411
547	20230804	114600	10963304650	41350	41300	41350	41300	238
548	20230804	114500	10953464500	41350	41400	41400	41300	1105
549	20230804	114400	10907760700	41400	41300	41400	41300	1012
550	20230804	114300	10865892450	41350	41300	41350	41250	816
551	20230804	114200	10832177950	41300	41250	41300	41250	477
552	20230804	114100	10812480800	41250	41250	41250	41200	885
553	20230804	114000	10775978900	41250	41250	41250	41200	648
554	20230804	113900	10749254300	41200	41200	41250	41200	1339
555	20230804	113800	10694063650	41250	41150	41250	41100	3748
556	20230804	113700	10539785400	41150	40950	41200	40950	4280
557	20230804	113600	10363854950	40950	41050	41050	40950	3276
558	20230804	113500	10229637950	41050	41000	41050	40950	1815
559	20230804	113400	10155295800	41000	41050	41050	40950	1833
560	20230804	113300	10080201050	41050	41150	41200	40950	9786
561	20230804	113200	9678653250	41150	41150	41200	41100	295
562	20230804	113100	9666514200	41150	41200	41200	41150	392
563	20230804	113000	9650381900	41150	41150	41200	41100	275
564	20230804	112900	9639066700	41150	41150	41150	41100	403
565	20230804	112800	9622491150	41100	41100	41100	41050	204
566	20230804	112700	9614107950	41100	41050	41100	41050	721
567	20230804	112600	9584496950	41050	41150	41150	41050	1424
568	20230804	112500	9525969950	41100	41150	41150	41100	387
569	20230804	112400	9510046750	41150	41150	41150	41100	125
570	20230804	112300	9504904000	41150	41200	41200	41050	920
571	20230804	112200	9467068700	41100	41200	41200	41050	3309
572	20230804	112100	9331017700	41200	41150	41200	41150	711
573	20230804	112000	9301758400	41150	41200	41200	41150	346
574	20230804	111900	9287517400	41200	41150	41200	41150	340
575	20230804	111800	9273524900	41150	41200	41200	41150	108
576	20230804	111700	9269076500	41200	41200	41250	41150	979
577	20230804	111600	9228761950	41200	41150	41200	41150	229
578	20230804	111500	9219333250	41150	41200	41200	41150	221
579	20230804	111400	9210232850	41150	41150	41200	41150	176
580	20230804	111300	9202990100	41100	41200	41200	41100	2247
581	20230804	111200	9110532250	41200	41200	41200	41150	177
582	20230804	111100	9103243650	41150	41200	41200	41150	359
583	20230804	111000	9088461850	41250	41200	41250	41150	431
584	20230804	110900	9070723100	41200	41300	41300	41200	1051
585	20230804	110800	9027387150	41300	41250	41350	41250	226
586	20230804	110700	9018060000	41250	41250	41250	41250	600
587	20230804	110600	8993310000	41250	41250	41250	41200	2105
588	20230804	110500	8906508650	41250	41350	41350	41250	1621
589	20230804	110400	8839585000	41350	41350	41400	41350	284
590	20230804	110300	8827841500	41350	41400	41400	41300	609
591	20230804	110200	8802670900	41350	41300	41350	41300	106
592	20230804	110100	8798292850	41300	41350	41350	41300	969
593	20230804	110000	8758267000	41350	41350	41350	41300	1130
594	20230804	105900	8711569050	41300	41350	41350	41300	407
595	20230804	105800	8694740750	41350	41350	41400	41350	80
596	20230804	105700	8691432450	41400	41500	41500	41400	963
597	20230804	105600	8651557550	41400	41450	41550	41400	140
598	20230804	105500	8645751600	41400	41450	41500	41400	466
599	20230804	105400	8626437950	41500	41450	41500	41450	147
600	20230804	105300	8620341600	41450	41550	41550	41450	234
601	20230804	105200	8610633250	41550	41500	41600	41500	52
602	20230804	105100	8608472250	41600	41500	41650	41450	129
603	20230804	105000	8603120450	41500	41500	41700	41450	475
604	20230804	104900	8583372900	41450	41500	41500	41450	637
605	20230804	104800	8556938650	41500	41500	41550	41500	315
606	20230804	104700	8543856400	41550	41500	41550	41500	237
607	20230804	104600	8534009450	41500	41550	41550	41500	320
608	20230804	104500	8520718050	41550	41600	41650	41550	822
609	20230804	104400	8486543000	41650	41650	41650	41600	121
610	20230804	104300	8481505900	41650	41650	41700	41650	161
611	20230804	104200	8474798750	41700	41750	41750	41600	593
612	20230804	104100	8450091700	41750	41800	41800	41750	451
613	20230804	104000	8431255950	41800	41900	41900	41800	656
614	20230804	103900	8403810150	41850	41800	41950	41800	993
615	20230804	103800	8362234600	41800	41750	41800	41750	514
616	20230804	103700	8340756950	41700	41700	41750	41700	2939
617	20230804	103600	8218192750	41650	41600	41650	41550	2122
618	20230804	103500	8129892000	41550	41350	41550	41350	706
619	20230804	103400	8100613550	41350	41400	41400	41300	22
620	20230804	103300	8099703550	41300	41350	41400	41250	132
621	20230804	103200	8094252450	41200	41250	41250	41150	1051
622	20230804	103100	8050970550	41250	41250	41250	41200	212
623	20230804	103000	8042229500	41250	41200	41400	41200	912
624	20230804	102900	8004609750	41200	41100	41250	41100	2991
625	20230804	102800	7881521200	41150	41300	41300	41150	1625
626	20230804	102700	7814613000	41250	41400	41400	41250	52
627	20230804	102600	7812464850	41150	41250	41250	41150	2655
628	20230804	102500	7703095000	41250	41350	41350	41250	1241
629	20230804	102400	7651812250	41400	41400	41400	41350	595
630	20230804	102300	7627191500	41400	41500	41500	41400	762
631	20230804	102200	7595603500	41500	41450	41550	41400	478
632	20230804	102100	7575776750	41450	41350	41450	41300	1092
633	20230804	102000	7530602000	41300	41100	41300	41100	5750
634	20230804	101900	7293942150	41150	41200	41250	41150	1185
635	20230804	101800	7245150250	41250	41250	41300	41200	429
636	20230804	101700	7227453750	41250	41450	41450	41250	1175
637	20230804	101600	7178884700	41400	41500	41550	41400	603
638	20230804	101500	7153893950	41450	41400	41450	41400	144
639	20230804	101400	7147925400	41450	41550	41550	41400	845
640	20230804	101300	7112893300	41550	41550	41650	41500	1733
641	20230804	101200	7040894350	41550	41650	41700	41550	704
642	20230804	101100	7011591950	41600	41750	41750	41600	547
643	20230804	101000	6988826800	41800	41800	41850	41800	709
644	20230804	100900	6959187100	41800	41500	41800	41500	971
645	20230804	100800	6918738100	41550	41500	41550	41500	1302
646	20230804	100700	6864695800	41500	41500	41550	41450	636
647	20230804	100600	6838316250	41500	41500	41550	41500	472
648	20230804	100500	6818728100	41500	41450	41550	41450	285
649	20230804	100400	6806906800	41550	41550	41550	41350	1140
650	20230804	100300	6759623300	41550	41600	41800	41550	1605
651	20230804	100200	6692835450	41650	41500	41650	41450	1551
652	20230804	100100	6628382500	41500	41150	41500	41150	1790
653	20230804	100000	6554400850	41150	41300	41300	41150	1313
654	20230804	095900	6500276900	41300	41350	41450	41300	1684
655	20230804	095800	6430617500	41350	41200	41500	41150	2922
656	20230804	095700	6310103100	41150	41150	41250	41150	1303
657	20230804	095600	6256447650	41150	41000	41200	41000	957
658	20230804	095500	6217124300	41000	41050	41100	40900	4906
659	20230804	095400	6015983350	41050	41100	41100	41000	7635
660	20230804	095300	5702633950	41100	41400	41400	41100	5813
661	20230804	095200	5462733900	41400	41400	41550	41400	1650
662	20230804	095100	5394332100	41400	41350	41500	41300	3664
663	20230804	095000	5242800450	41350	41650	41650	41350	4625
664	20230804	094900	5050823600	41650	41700	41750	41600	2572
665	20230804	094800	4943755600	41700	41850	41850	41700	1506
666	20230804	094700	4880829700	41850	41750	41850	41700	954
667	20230804	094600	4840959000	41750	41700	41800	41700	1458
668	20230804	094500	4780103000	41700	41700	41750	41650	1991
669	20230804	094400	4697074850	41700	41700	41750	41650	2148
670	20230804	094300	4607508450	41700	41800	41800	41700	2317
671	20230804	094200	4510864100	41750	41900	41900	41750	5197
672	20230804	094100	4293408000	41900	42150	42200	41900	3407
673	20230804	094000	4150286700	42150	42200	42400	42000	3273
674	20230804	093900	4012453900	42250	42300	42400	42250	1304
675	20230804	093800	3957323550	42300	42250	42400	42250	388
676	20230804	093700	3940894650	42150	42350	42350	42050	1343
677	20230804	093600	3884220550	42300	42200	42300	42050	2777
678	20230804	093500	3767124200	42200	42350	42350	42200	1218
679	20230804	093400	3715614150	42350	42450	42450	42350	818
680	20230804	093300	3680937750	42450	42400	42450	42350	439
681	20230804	093200	3662313300	42350	42350	42500	42350	963
682	20230804	093100	3621513600	42350	42800	42900	42350	5392
683	20230804	093000	3391968000	42800	42750	42800	42750	999
684	20230804	092900	3349237100	42800	42650	42800	42650	332
685	20230804	092800	3335038850	42650	42550	42800	42550	1648
686	20230804	092700	3264820800	42550	42700	42700	42550	2482
687	20230804	092600	3159086050	42700	42850	42950	42650	2685
688	20230804	092500	3044349550	42950	43000	43000	42850	2097
689	20230804	092400	2954389600	43000	43150	43150	42950	1677
690	20230804	092300	2882239800	43150	43250	43250	43100	2122
691	20230804	092200	2790636600	43200	43300	43300	43150	2573
692	20230804	092100	2679457900	43300	43150	43350	43150	3453
693	20230804	092000	2530056800	43150	43000	43200	42950	1327
694	20230804	091900	2472871700	42950	42850	42950	42800	970
695	20230804	091800	2431301900	42850	43000	43000	42850	820
696	20230804	091700	2396085450	43050	42700	43050	42700	1959
697	20230804	091600	2312337700	42700	42850	43000	42650	2442
698	20230804	091500	2207949400	42850	43100	43100	42850	2409
699	20230804	091400	2104420100	43050	42950	43150	42950	2366
700	20230804	091300	2002487650	42950	43000	43100	42900	6461
701	20230804	091200	1724554500	43000	42950	43000	42950	2880
702	20230804	091100	1600718950	42950	42750	42950	42750	2409
703	20230804	091000	1497477700	42750	42350	42750	42350	3432
704	20230804	090900	1351249400	42400	42500	42500	42350	2610
705	20230804	090800	1240523000	42500	42600	42700	42500	4768
706	20230804	090700	1037400800	42650	42550	42650	42500	1691
707	20230804	090600	965417550	42550	42450	42550	42400	1894
708	20230804	090500	884961950	42450	42300	42450	42300	1067
709	20230804	090400	839745200	42300	42100	42350	42100	1916
710	20230804	090300	758827100	42050	42200	42300	42000	2151
711	20230804	090200	668306850	42200	41950	42200	41850	5418
712	20230804	090100	440780900	42000	42100	42200	41900	3653
713	20230804	090000	287314650	42150	42350	42400	42150	6357