KissMeData/140410/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	195800	13903114200	41450	41450	41450	41450	6828
3	20230803	195700	13903114200	41450	41450	41450	41450	0
4	20230803	195600	13903114200	41450	41450	41450	41450	0
5	20230803	195500	13903114200	41450	41450	41450	41450	0
6	20230803	195400	13903114200	41450	41450	41450	41450	0
7	20230803	195300	13903114200	41450	41450	41450	41450	0
8	20230803	195200	13903114200	41450	41450	41450	41450	0
9	20230803	195100	13903114200	41450	41450	41450	41450	0
10	20230803	195000	13903114200	41450	41450	41450	41450	0
11	20230803	194900	13903114200	41450	41450	41450	41450	0
12	20230803	194800	13903114200	41450	41450	41450	41450	0
13	20230803	194700	13903114200	41450	41450	41450	41450	0
14	20230803	194600	13903114200	41450	41450	41450	41450	0
15	20230803	194500	13903114200	41450	41450	41450	41450	0
16	20230803	194400	13903114200	41450	41450	41450	41450	0
17	20230803	194300	13903114200	41450	41450	41450	41450	0
18	20230803	194200	13903114200	41450	41450	41450	41450	0
19	20230803	194100	13903114200	41450	41450	41450	41450	0
20	20230803	194000	13903114200	41450	41450	41450	41450	0
21	20230803	193900	13903114200	41450	41450	41450	41450	0
22	20230803	193800	13903114200	41450	41450	41450	41450	0
23	20230803	193700	13903114200	41450	41450	41450	41450	0
24	20230803	193600	13903114200	41450	41450	41450	41450	0
25	20230803	193500	13903114200	41450	41450	41450	41450	0
26	20230803	193400	13903114200	41450	41450	41450	41450	0
27	20230803	193300	13903114200	41450	41450	41450	41450	0
28	20230803	193200	13903114200	41450	41450	41450	41450	0
29	20230803	193100	13903114200	41450	41450	41450	41450	0
30	20230803	193000	13903114200	41450	41450	41450	41450	0
31	20230803	192900	13903114200	41450	41450	41450	41450	0
32	20230803	192800	13903114200	41450	41450	41450	41450	6828
33	20230803	192700	13903114200	41450	41450	41450	41450	0
34	20230803	192600	13903114200	41450	41450	41450	41450	0
35	20230803	192500	13903114200	41450	41450	41450	41450	0
36	20230803	192400	13903114200	41450	41450	41450	41450	0
37	20230803	192300	13903114200	41450	41450	41450	41450	0
38	20230803	192200	13903114200	41450	41450	41450	41450	0
39	20230803	192100	13903114200	41450	41450	41450	41450	0
40	20230803	192000	13903114200	41450	41450	41450	41450	0
41	20230803	191900	13903114200	41450	41450	41450	41450	0
42	20230803	191800	13903114200	41450	41450	41450	41450	0
43	20230803	191700	13903114200	41450	41450	41450	41450	0
44	20230803	191600	13903114200	41450	41450	41450	41450	0
45	20230803	191500	13903114200	41450	41450	41450	41450	0
46	20230803	191400	13903114200	41450	41450	41450	41450	0
47	20230803	191300	13903114200	41450	41450	41450	41450	0
48	20230803	191200	13903114200	41450	41450	41450	41450	0
49	20230803	191100	13903114200	41450	41450	41450	41450	0
50	20230803	191000	13903114200	41450	41450	41450	41450	0
51	20230803	190900	13903114200	41450	41450	41450	41450	0
52	20230803	190800	13903114200	41450	41450	41450	41450	0
53	20230803	190700	13903114200	41450	41450	41450	41450	0
54	20230803	190600	13903114200	41450	41450	41450	41450	0
55	20230803	190500	13903114200	41450	41450	41450	41450	0
56	20230803	190400	13903114200	41450	41450	41450	41450	0
57	20230803	190300	13903114200	41450	41450	41450	41450	0
58	20230803	190200	13903114200	41450	41450	41450	41450	0
59	20230803	190100	13903114200	41450	41450	41450	41450	0
60	20230803	190000	13903114200	41450	41450	41450	41450	0
61	20230803	185900	13903114200	41450	41450	41450	41450	0
62	20230803	185800	13903114200	41450	41450	41450	41450	6828
63	20230803	185700	13903114200	41450	41450	41450	41450	0
64	20230803	185600	13903114200	41450	41450	41450	41450	0
65	20230803	185500	13903114200	41450	41450	41450	41450	0
66	20230803	185400	13903114200	41450	41450	41450	41450	0
67	20230803	185300	13903114200	41450	41450	41450	41450	0
68	20230803	185200	13903114200	41450	41450	41450	41450	0
69	20230803	185100	13903114200	41450	41450	41450	41450	0
70	20230803	185000	13903114200	41450	41450	41450	41450	0
71	20230803	184900	13903114200	41450	41450	41450	41450	0
72	20230803	184800	13903114200	41450	41450	41450	41450	0
73	20230803	184700	13903114200	41450	41450	41450	41450	0
74	20230803	184600	13903114200	41450	41450	41450	41450	0
75	20230803	184500	13903114200	41450	41450	41450	41450	0
76	20230803	184400	13903114200	41450	41450	41450	41450	0
77	20230803	184300	13903114200	41450	41450	41450	41450	0
78	20230803	184200	13903114200	41450	41450	41450	41450	0
79	20230803	184100	13903114200	41450	41450	41450	41450	0
80	20230803	184000	13903114200	41450	41450	41450	41450	0
81	20230803	183900	13903114200	41450	41450	41450	41450	0
82	20230803	183800	13903114200	41450	41450	41450	41450	0
83	20230803	183700	13903114200	41450	41450	41450	41450	0
84	20230803	183600	13903114200	41450	41450	41450	41450	0
85	20230803	183500	13903114200	41450	41450	41450	41450	0
86	20230803	183400	13903114200	41450	41450	41450	41450	0
87	20230803	183300	13903114200	41450	41450	41450	41450	0
88	20230803	183200	13903114200	41450	41450	41450	41450	0
89	20230803	183100	13903114200	41450	41450	41450	41450	0
90	20230803	183000	13903114200	41450	41450	41450	41450	0
91	20230803	182900	13903114200	41450	41450	41450	41450	0
92	20230803	182800	13903114200	41450	41450	41450	41450	6828
93	20230803	182700	13903114200	41450	41450	41450	41450	0
94	20230803	182600	13903114200	41450	41450	41450	41450	0
95	20230803	182500	13903114200	41450	41450	41450	41450	0
96	20230803	182400	13903114200	41450	41450	41450	41450	0
97	20230803	182300	13903114200	41450	41450	41450	41450	0
98	20230803	182200	13903114200	41450	41450	41450	41450	0
99	20230803	182100	13903114200	41450	41450	41450	41450	0
100	20230803	182000	13903114200	41450	41450	41450	41450	0
101	20230803	181900	13903114200	41450	41450	41450	41450	0
102	20230803	181800	13903114200	41450	41450	41450	41450	0
103	20230803	181700	13903114200	41450	41450	41450	41450	0
104	20230803	181600	13903114200	41450	41450	41450	41450	0
105	20230803	181500	13903114200	41450	41450	41450	41450	0
106	20230803	181400	13903114200	41450	41450	41450	41450	0
107	20230803	181300	13903114200	41450	41450	41450	41450	0
108	20230803	181200	13903114200	41450	41450	41450	41450	0
109	20230803	181100	13903114200	41450	41450	41450	41450	0
110	20230803	181000	13903114200	41450	41450	41450	41450	0
111	20230803	180900	13903114200	41450	41450	41450	41450	0
112	20230803	180800	13903114200	41450	41450	41450	41450	0
113	20230803	180700	13903114200	41450	41450	41450	41450	0
114	20230803	180600	13903114200	41450	41450	41450	41450	0
115	20230803	180500	13903114200	41450	41450	41450	41450	0
116	20230803	180400	13903114200	41450	41450	41450	41450	0
117	20230803	180300	13903114200	41450	41450	41450	41450	0
118	20230803	180200	13903114200	41450	41450	41450	41450	0
119	20230803	180100	13903114200	41450	41450	41450	41450	0
120	20230803	180000	13903114200	41450	41450	41450	41450	0
121	20230803	175900	13903114200	41450	41450	41450	41450	0
122	20230803	175800	13903114200	41450	41450	41450	41450	6828
123	20230803	175700	13903114200	41450	41450	41450	41450	0
124	20230803	175600	13903114200	41450	41450	41450	41450	0
125	20230803	175500	13903114200	41450	41450	41450	41450	0
126	20230803	175400	13903114200	41450	41450	41450	41450	0
127	20230803	175300	13903114200	41450	41450	41450	41450	0
128	20230803	175200	13903114200	41450	41450	41450	41450	0
129	20230803	175100	13903114200	41450	41450	41450	41450	0
130	20230803	175000	13903114200	41450	41450	41450	41450	0
131	20230803	174900	13903114200	41450	41450	41450	41450	0
132	20230803	174800	13903114200	41450	41450	41450	41450	0
133	20230803	174700	13903114200	41450	41450	41450	41450	0
134	20230803	174600	13903114200	41450	41450	41450	41450	0
135	20230803	174500	13903114200	41450	41450	41450	41450	0
136	20230803	174400	13903114200	41450	41450	41450	41450	0
137	20230803	174300	13903114200	41450	41450	41450	41450	0
138	20230803	174200	13903114200	41450	41450	41450	41450	0
139	20230803	174100	13903114200	41450	41450	41450	41450	0
140	20230803	174000	13903114200	41450	41450	41450	41450	0
141	20230803	173900	13903114200	41450	41450	41450	41450	0
142	20230803	173800	13903114200	41450	41450	41450	41450	0
143	20230803	173700	13903114200	41450	41450	41450	41450	0
144	20230803	173600	13903114200	41450	41450	41450	41450	0
145	20230803	173500	13903114200	41450	41450	41450	41450	0
146	20230803	173400	13903114200	41450	41450	41450	41450	0
147	20230803	173300	13903114200	41450	41450	41450	41450	0
148	20230803	173200	13903114200	41450	41450	41450	41450	0
149	20230803	173100	13903114200	41450	41450	41450	41450	0
150	20230803	173000	13903114200	41450	41450	41450	41450	0
151	20230803	172900	13903114200	41450	41450	41450	41450	0
152	20230803	172800	13903114200	41450	41450	41450	41450	6828
153	20230803	172700	13903114200	41450	41450	41450	41450	0
154	20230803	172600	13903114200	41450	41450	41450	41450	0
155	20230803	172500	13903114200	41450	41450	41450	41450	0
156	20230803	172400	13903114200	41450	41450	41450	41450	0
157	20230803	172300	13903114200	41450	41450	41450	41450	0
158	20230803	172200	13903114200	41450	41450	41450	41450	0
159	20230803	172100	13903114200	41450	41450	41450	41450	0
160	20230803	172000	13903114200	41450	41450	41450	41450	0
161	20230803	171900	13903114200	41450	41450	41450	41450	0
162	20230803	171800	13903114200	41450	41450	41450	41450	0
163	20230803	171700	13903114200	41450	41450	41450	41450	0
164	20230803	171600	13903114200	41450	41450	41450	41450	0
165	20230803	171500	13903114200	41450	41450	41450	41450	0
166	20230803	171400	13903114200	41450	41450	41450	41450	0
167	20230803	171300	13903114200	41450	41450	41450	41450	0
168	20230803	171200	13903114200	41450	41450	41450	41450	0
169	20230803	171100	13903114200	41450	41450	41450	41450	0
170	20230803	171000	13903114200	41450	41450	41450	41450	0
171	20230803	170900	13903114200	41450	41450	41450	41450	0
172	20230803	170800	13903114200	41450	41450	41450	41450	0
173	20230803	170700	13903114200	41450	41450	41450	41450	0
174	20230803	170600	13903114200	41450	41450	41450	41450	0
175	20230803	170500	13903114200	41450	41450	41450	41450	0
176	20230803	170400	13903114200	41450	41450	41450	41450	0
177	20230803	170300	13903114200	41450	41450	41450	41450	0
178	20230803	170200	13903114200	41450	41450	41450	41450	0
179	20230803	170100	13903114200	41450	41450	41450	41450	0
180	20230803	170000	13903114200	41450	41450	41450	41450	0
181	20230803	165900	13903114200	41450	41450	41450	41450	0
182	20230803	165800	13903114200	41450	41450	41450	41450	6828
183	20230803	165700	13903114200	41450	41450	41450	41450	0
184	20230803	165600	13903114200	41450	41450	41450	41450	0
185	20230803	165500	13903114200	41450	41450	41450	41450	0
186	20230803	165400	13903114200	41450	41450	41450	41450	0
187	20230803	165300	13903114200	41450	41450	41450	41450	0
188	20230803	165200	13903114200	41450	41450	41450	41450	0
189	20230803	165100	13903114200	41450	41450	41450	41450	0
190	20230803	165000	13903114200	41450	41450	41450	41450	0
191	20230803	164900	13903114200	41450	41450	41450	41450	0
192	20230803	164800	13903114200	41450	41450	41450	41450	0
193	20230803	164700	13903114200	41450	41450	41450	41450	0
194	20230803	164600	13903114200	41450	41450	41450	41450	0
195	20230803	164500	13903114200	41450	41450	41450	41450	0
196	20230803	164400	13903114200	41450	41450	41450	41450	0
197	20230803	164300	13903114200	41450	41450	41450	41450	0
198	20230803	164200	13903114200	41450	41450	41450	41450	0
199	20230803	164100	13903114200	41450	41450	41450	41450	0
200	20230803	164000	13903114200	41450	41450	41450	41450	0
201	20230803	163900	13903114200	41450	41450	41450	41450	0
202	20230803	163800	13903114200	41450	41450	41450	41450	0
203	20230803	163700	13903114200	41450	41450	41450	41450	0
204	20230803	163600	13903114200	41450	41450	41450	41450	0
205	20230803	163500	13903114200	41450	41450	41450	41450	0
206	20230803	163400	13903114200	41450	41450	41450	41450	0
207	20230803	163300	13903114200	41450	41450	41450	41450	0
208	20230803	163200	13903114200	41450	41450	41450	41450	0
209	20230803	163100	13903114200	41450	41450	41450	41450	0
210	20230803	163000	13903114200	41450	41450	41450	41450	0
211	20230803	162900	13903114200	41450	41450	41450	41450	0
212	20230803	162800	13903114200	41450	41450	41450	41450	6828
213	20230803	162700	13903114200	41450	41450	41450	41450	0
214	20230803	162600	13903114200	41450	41450	41450	41450	0
215	20230803	162500	13903114200	41450	41450	41450	41450	0
216	20230803	162400	13903114200	41450	41450	41450	41450	0
217	20230803	162300	13903114200	41450	41450	41450	41450	0
218	20230803	162200	13903114200	41450	41450	41450	41450	0
219	20230803	162100	13903114200	41450	41450	41450	41450	0
220	20230803	162000	13903114200	41450	41450	41450	41450	0
221	20230803	161900	13903114200	41450	41450	41450	41450	0
222	20230803	161800	13903114200	41450	41450	41450	41450	0
223	20230803	161700	13903114200	41450	41450	41450	41450	0
224	20230803	161600	13903114200	41450	41450	41450	41450	0
225	20230803	161500	13903114200	41450	41450	41450	41450	0
226	20230803	161400	13903114200	41450	41450	41450	41450	0
227	20230803	161300	13903114200	41450	41450	41450	41450	0
228	20230803	161200	13903114200	41450	41450	41450	41450	0
229	20230803	161100	13903114200	41450	41450	41450	41450	0
230	20230803	161000	13903114200	41450	41450	41450	41450	0
231	20230803	160900	13903114200	41450	41450	41450	41450	0
232	20230803	160800	13903114200	41450	41450	41450	41450	0
233	20230803	160700	13903114200	41450	41450	41450	41450	0
234	20230803	160600	13903114200	41450	41450	41450	41450	0
235	20230803	160500	13903114200	41450	41450	41450	41450	0
236	20230803	160400	13903114200	41450	41450	41450	41450	0
237	20230803	160300	13903114200	41450	41450	41450	41450	0
238	20230803	160200	13903114200	41450	41450	41450	41450	0
239	20230803	160100	13903114200	41450	41450	41450	41450	0
240	20230803	160000	13903114200	41450	41450	41450	41450	0
241	20230803	155900	13903114200	41450	41450	41450	41450	0
242	20230803	155800	13903114200	41450	41450	41450	41450	6828
243	20230803	155700	13903114200	41450	41450	41450	41450	0
244	20230803	155600	13903114200	41450	41450	41450	41450	0
245	20230803	155500	13903114200	41450	41450	41450	41450	0
246	20230803	155400	13903114200	41450	41450	41450	41450	0
247	20230803	155300	13903114200	41450	41450	41450	41450	0
248	20230803	155200	13903114200	41450	41450	41450	41450	0
249	20230803	155100	13903114200	41450	41450	41450	41450	0
250	20230803	155000	13903114200	41450	41450	41450	41450	0
251	20230803	154900	13903114200	41450	41450	41450	41450	0
252	20230803	154800	13903114200	41450	41450	41450	41450	0
253	20230803	154700	13903114200	41450	41450	41450	41450	0
254	20230803	154600	13903114200	41450	41450	41450	41450	0
255	20230803	154500	13903114200	41450	41450	41450	41450	0
256	20230803	154400	13903114200	41450	41450	41450	41450	0
257	20230803	154300	13903114200	41450	41450	41450	41450	0
258	20230803	154200	13903114200	41450	41450	41450	41450	0
259	20230803	154100	13903114200	41450	41450	41450	41450	0
260	20230803	154000	13903114200	41450	41450	41450	41450	0
261	20230803	153900	13903114200	41450	41450	41450	41450	0
262	20230803	153800	13903114200	41450	41450	41450	41450	0
263	20230803	153700	13903114200	41450	41450	41450	41450	0
264	20230803	153600	13903114200	41450	41450	41450	41450	0
265	20230803	153500	13903114200	41450	41450	41450	41450	0
266	20230803	153400	13903114200	41450	41450	41450	41450	0
267	20230803	153300	13903114200	41450	41450	41450	41450	0
268	20230803	153200	13903114200	41450	41450	41450	41450	0
269	20230803	153100	13903114200	41450	41450	41450	41450	0
270	20230803	153000	13903114200	41450	41450	41450	41450	6828
271	20230803	152900	13620093600	41250	41250	41250	41250	0
272	20230803	152800	13620093600	41250	41250	41250	41250	0
273	20230803	152700	13620093600	41250	41250	41250	41250	0
274	20230803	152600	13620093600	41250	41250	41250	41250	0
275	20230803	152500	13620093600	41250	41250	41250	41250	0
276	20230803	152400	13620093600	41250	41250	41250	41250	0
277	20230803	152300	13620093600	41250	41250	41250	41250	0
278	20230803	152200	13620093600	41250	41250	41250	41250	0
279	20230803	152100	13620093600	41250	41250	41250	41250	0
280	20230803	152000	13620093600	41250	41250	41250	41250	0
281	20230803	151900	13620093600	41250	41250	41250	41100	1050
282	20230803	151800	13576836900	41200	41450	41450	41150	1647
283	20230803	151700	13508873150	41400	41450	41500	41400	374
284	20230803	151600	13493375700	41450	41450	41500	41450	2750
285	20230803	151500	13379385250	41500	41500	41500	41450	803
286	20230803	151400	13346061600	41550	41500	41550	41500	722
287	20230803	151300	13316096450	41500	41550	41600	41500	1475
288	20230803	151200	13254804100	41550	41450	41600	41450	2515
289	20230803	151100	13150305000	41500	41400	41550	41400	2227
290	20230803	151000	13057969500	41400	41450	41500	41400	1182
291	20230803	150900	13009010300	41500	41500	41500	41400	721
292	20230803	150800	12979122350	41500	41450	41550	41450	1971
293	20230803	150700	12897358900	41450	41550	41550	41450	755
294	20230803	150600	12866021750	41550	41550	41650	41500	2510
295	20230803	150500	12761718950	41550	41450	41600	41450	3435
296	20230803	150400	12619071750	41450	41350	41500	41300	4454
297	20230803	150300	12434465800	41300	41150	41350	41150	3704
298	20230803	150200	12281672950	41100	41050	41100	41050	880
299	20230803	150100	12245509100	41050	40950	41100	40950	2950
300	20230803	150000	12124436850	40950	41000	41000	40900	661
301	20230803	145900	12097359250	41000	41050	41100	41000	321
302	20230803	145800	12084194300	41000	41050	41100	41000	2044
303	20230803	145700	12000350050	41000	41100	41100	41000	1371
304	20230803	145600	11944038950	41000	41000	41150	41000	4204
305	20230803	145500	11771627300	41000	40800	41000	40800	4186
306	20230803	145400	11600279500	40800	40800	40950	40800	747
307	20230803	145300	11569734800	40900	40700	40950	40700	7559
308	20230803	145200	11261295350	40650	40650	40700	40650	42
309	20230803	145100	11259586500	40650	40700	40700	40650	156
310	20230803	145000	11253239000	40700	40700	40700	40650	40
311	20230803	144900	11251612700	40700	40650	40700	40650	296
312	20230803	144800	11239575050	40650	40550	40650	40550	736
313	20230803	144700	11209676600	40600	40650	40650	40600	371
314	20230803	144600	11194610700	40650	40650	40650	40650	126
315	20230803	144500	11189488800	40650	40650	40650	40650	1589
316	20230803	144400	11124895950	40650	40650	40650	40600	188
317	20230803	144300	11117258100	40600	40650	40650	40600	218
318	20230803	144200	11108406750	40650	40500	40650	40450	2700
319	20230803	144100	10998899600	40500	40500	40500	40500	999
320	20230803	144000	10958440100	40550	40550	40550	40500	476
321	20230803	143900	10939138950	40600	40550	40600	40550	638
322	20230803	143800	10913261250	40550	40550	40600	40550	605
323	20230803	143700	10888728000	40550	40600	40600	40550	1195
324	20230803	143600	10840231000	40550	40550	40600	40550	136
325	20230803	143500	10834716150	40550	40550	40600	40500	1216
326	20230803	143400	10785387350	40550	40550	40550	40500	1651
327	20230803	143300	10718446350	40550	40500	40550	40500	112
328	20230803	143200	10713910200	40500	40400	40550	40400	703
329	20230803	143100	10685477950	40350	40300	40400	40300	1660
330	20230803	143000	10618435350	40300	40250	40300	40200	343
331	20230803	142900	10604628500	40250	40350	40350	40100	508
332	20230803	142800	10584203400	40350	40450	40450	40350	1105
333	20230803	142700	10539553750	40450	40550	40550	40400	1057
334	20230803	142600	10496708200	40550	40550	40600	40550	972
335	20230803	142500	10457292600	40600	40550	40600	40550	740
336	20230803	142400	10427281750	40550	40500	40550	40500	452
337	20230803	142300	10408968200	40550	40550	40550	40550	831
338	20230803	142200	10375271150	40550	40600	40600	40550	334
339	20230803	142100	10361722900	40600	40550	40650	40550	447
340	20230803	142000	10343576050	40500	40500	40550	40350	1240
341	20230803	141900	10293390200	40500	40250	40700	40250	14146
342	20230803	141800	9720586250	40200	40050	40200	40050	471
343	20230803	141700	9701692450	40100	40200	40200	40100	73
344	20230803	141600	9698764250	40200	40200	40200	40200	242
345	20230803	141500	9689035850	40200	40200	40200	40200	0
346	20230803	141400	9689035850	40200	40150	40200	40150	178
347	20230803	141300	9681880550	40050	40100	40100	40050	78
348	20230803	141200	9678754300	40100	40150	40150	39900	2333
349	20230803	141100	9585405150	40150	40150	40150	40150	645
350	20230803	141000	9559508400	40150	40200	40250	40150	187
351	20230803	140900	9551988750	40200	40250	40250	40200	41
352	20230803	140800	9550340450	40250	40250	40250	40250	158
353	20230803	140700	9543980950	40300	40200	40300	40200	483
354	20230803	140600	9524561600	40200	40200	40200	40200	28
355	20230803	140500	9523436000	40200	40200	40250	40150	378
356	20230803	140400	9508244400	40200	40250	40250	40200	445
357	20230803	140300	9490340400	40250	40300	40350	40250	357
358	20230803	140200	9475953300	40300	40250	40300	40250	144
359	20230803	140100	9470151750	40250	40300	40300	40250	1009
360	20230803	140000	9429491700	40250	40250	40300	40250	456
361	20230803	135900	9411123350	40250	40200	40250	40200	714
362	20230803	135800	9382407700	40200	40200	40250	40200	1058
363	20230803	135700	9339876050	40200	40250	40300	40200	713
364	20230803	135600	9311177450	40150	40200	40250	40150	467
365	20230803	135500	9292381000	40200	40200	40250	40200	39
366	20230803	135400	9290812950	40250	40250	40250	40200	550
367	20230803	135300	9268702750	40250	40250	40250	40200	130
368	20230803	135200	9263470350	40200	40250	40350	40150	1054
369	20230803	135100	9221072300	40250	40350	40400	40200	92
370	20230803	135000	9217365000	40350	40400	40400	40350	754
371	20230803	134900	9186919900	40400	40400	40450	40400	723
372	20230803	134800	9157709100	40400	40400	40400	40400	278
373	20230803	134700	9146477900	40400	40450	40450	40400	1152
374	20230803	134600	9099925800	40450	40400	40450	40400	1102
375	20230803	134500	9055378600	40350	40250	40450	40150	4133
376	20230803	134400	8888528500	40300	40250	40300	40250	796
377	20230803	134300	8856466700	40250	40100	40300	40100	4710
378	20230803	134200	8667019200	40100	40100	40150	40100	242
379	20230803	134100	8657314850	40100	40100	40150	40100	484
380	20230803	134000	8637899150	40100	40100	40100	40050	323
381	20230803	133900	8624961850	40100	40100	40100	40050	786
382	20230803	133800	8593448200	40100	40100	40100	40100	189
383	20230803	133700	8585869300	40100	39950	40100	39950	6632
384	20230803	133600	8320590800	39900	39900	39900	39900	6
385	20230803	133500	8320351400	39900	39900	39950	39900	392
386	20230803	133400	8304691200	39950	39850	39950	39800	23
387	20230803	133300	8303775250	39850	39950	39950	39800	465
388	20230803	133200	8285229200	39950	39950	39950	39950	742
389	20230803	133100	8255586300	39900	39950	39950	39900	206
390	20230803	133000	8247361650	39900	39950	40000	39900	909
391	20230803	132900	8211052050	39950	40000	40000	39900	374
392	20230803	132800	8196098050	40000	40000	40000	40000	258
393	20230803	132700	8185778050	40000	40000	40050	39900	637
394	20230803	132600	8160316950	40000	40050	40050	40000	755
395	20230803	132500	8130084200	40000	40050	40050	40000	875
396	20230803	132400	8095082200	40050	39950	40100	39950	3078
397	20230803	132300	7971965950	39950	39800	39950	39800	2753
398	20230803	132200	7862213300	39850	39800	39850	39800	202
399	20230803	132100	7854173650	39800	39800	39800	39800	123
400	20230803	132000	7849278250	39800	39800	39800	39750	1094
401	20230803	131900	7805741550	39800	39700	39800	39700	2296
402	20230803	131800	7714534550	39700	39650	39700	39650	613
403	20230803	131700	7690207250	39650	39700	39700	39650	452
404	20230803	131600	7672263700	39750	39700	39750	39650	1453
405	20230803	131500	7614557300	39650	39700	39750	39650	67
406	20230803	131400	7611899850	39700	39700	39700	39700	492
407	20230803	131300	7592367450	39700	39700	39700	39700	1033
408	20230803	131200	7551357350	39700	39700	39700	39700	93
409	20230803	131100	7547665250	39750	39750	39750	39750	1
410	20230803	131000	7547625500	39750	39750	39750	39700	56
411	20230803	130900	7545401250	39750	39750	39750	39700	33
412	20230803	130800	7544089550	39700	39750	39750	39700	56
413	20230803	130700	7541866150	39700	39800	39800	39700	3114
414	20230803	130600	7418238150	39800	39750	39800	39750	506
415	20230803	130500	7398111850	39700	39700	39750	39700	222
416	20230803	130400	7389290700	39700	39700	39700	39700	304
417	20230803	130300	7377221900	39700	39700	39750	39700	35
418	20230803	130200	7375832350	39750	39800	39800	39700	107
419	20230803	130100	7371583200	39750	39500	39750	39500	1391
420	20230803	130000	7316494850	39450	39450	39500	39450	502
421	20230803	125900	7296690600	39450	39450	39450	39400	889
422	20230803	125800	7261642050	39450	39450	39450	39450	57
423	20230803	125700	7259393400	39450	39450	39450	39450	10
424	20230803	125600	7258998900	39450	39450	39450	39400	136
425	20230803	125500	7253640400	39400	39400	39450	39400	143
426	20230803	125400	7248005400	39450	39450	39450	39450	0
427	20230803	125300	7248005400	39450	39450	39450	39400	176
428	20230803	125200	7241064700	39500	39450	39500	39450	163
429	20230803	125100	7234634100	39500	39500	39500	39500	3
430	20230803	125000	7234515600	39500	39250	39500	39250	605
431	20230803	124900	7210746350	39250	39200	39250	39200	329
432	20230803	124800	7197847200	39200	39150	39200	39150	567
433	20230803	124700	7175649100	39150	39200	39200	39150	1322
434	20230803	124600	7123855200	39200	39250	39250	39200	566
435	20230803	124500	7101640150	39300	39300	39300	39300	501
436	20230803	124400	7081950850	39250	39300	39300	39250	155
437	20230803	124300	7075860850	39300	39300	39300	39300	101
438	20230803	124200	7071891550	39250	39250	39300	39250	66
439	20230803	124100	7069299350	39250	39200	39250	39200	292
440	20230803	124000	7057840450	39200	39150	39200	39150	407
441	20230803	123900	7041896050	39200	39200	39200	39150	414
442	20230803	123800	7025678850	39200	39200	39200	39150	583
443	20230803	123700	7002825950	39200	39250	39250	39200	75
444	20230803	123600	6999884900	39200	39250	39250	39200	205
445	20230803	123500	6991843900	39250	39200	39250	39200	397
446	20230803	123400	6976278950	39200	39200	39200	39200	315
447	20230803	123300	6963930950	39150	39250	39250	39150	227
448	20230803	123200	6955034550	39250	39300	39300	39250	301
449	20230803	123100	6943213150	39300	39300	39300	39300	15
450	20230803	123000	6942623650	39350	39250	39350	39250	155
451	20230803	122900	6936531000	39250	39200	39250	39200	1036
452	20230803	122800	6895905900	39200	39200	39200	39200	19
453	20230803	122700	6895161100	39200	39200	39200	39150	216
454	20230803	122600	6886696400	39200	39250	39250	39200	322
455	20230803	122500	6874073950	39250	39250	39250	39200	214
456	20230803	122400	6865675950	39250	39250	39250	39250	213
457	20230803	122300	6857315700	39250	39250	39250	39250	326
458	20230803	122200	6844520200	39250	39100	39250	39100	1478
459	20230803	122100	6786641650	39100	39100	39100	39100	208
460	20230803	122000	6778508850	39100	39100	39100	39100	550
461	20230803	121900	6757003850	39150	39100	39150	39100	43
462	20230803	121800	6755322450	39150	39150	39150	39100	116
463	20230803	121700	6750786150	39150	39150	39150	39100	15
464	20230803	121600	6750199200	39150	39150	39150	39150	85
465	20230803	121500	6746871450	39150	39150	39150	39150	37
466	20230803	121400	6745422900	39150	39200	39200	39100	208
467	20230803	121300	6737284750	39150	39200	39200	39150	2446
468	20230803	121200	6641459000	39200	39150	39200	39150	27
469	20230803	121100	6640401550	39150	39200	39200	39150	136
470	20230803	121000	6635071600	39200	39200	39250	39200	1276
471	20230803	120900	6585050750	39200	39200	39200	39200	53
472	20230803	120800	6582973150	39150	39150	39200	39150	21
473	20230803	120700	6582150950	39200	39200	39200	39150	30
474	20230803	120600	6580975000	39200	39150	39200	39150	169
475	20230803	120500	6574357350	39150	39200	39200	39150	41
476	20230803	120400	6572752150	39200	39200	39200	39200	1069
477	20230803	120300	6530847350	39200	39200	39200	39200	131
478	20230803	120200	6525712150	39200	39150	39200	39150	481
479	20230803	120100	6506880950	39150	39300	39300	39150	3129
480	20230803	120000	6384179750	39300	39300	39300	39300	143
481	20230803	115900	6378559850	39300	39250	39300	39250	107
482	20230803	115800	6374360000	39300	39300	39300	39300	132
483	20230803	115700	6369172400	39300	39250	39300	39250	26
484	20230803	115600	6368150850	39250	39250	39250	39250	274
485	20230803	115500	6357396350	39250	39250	39250	39250	252
486	20230803	115400	6347505350	39250	39300	39300	39200	112
487	20230803	115300	6343110250	39300	39200	39300	39200	666
488	20230803	115200	6317002650	39200	39150	39200	39150	640
489	20230803	115100	6291944100	39150	39200	39200	39150	722
490	20230803	115000	6263677300	39200	39200	39200	39150	739
491	20230803	114900	6234723800	39200	39250	39250	39200	65
492	20230803	114800	6232173550	39250	39250	39250	39200	823
493	20230803	114700	6199898150	39300	39300	39300	39300	17
494	20230803	114600	6199230050	39300	39300	39300	39250	322
495	20230803	114500	6186586450	39250	39250	39300	39250	361
496	20230803	114400	6172405700	39300	39300	39300	39300	20
497	20230803	114300	6171619700	39300	39300	39350	39300	730
498	20230803	114200	6142930450	39300	39350	39350	39300	235
499	20230803	114100	6133692900	39400	39350	39400	39350	1151
500	20230803	114000	6088393500	39350	39450	39450	39350	1757
501	20230803	113900	6019163500	39450	39400	39450	39400	311
502	20230803	113800	6006897800	39400	39400	39500	39400	616
503	20230803	113700	5982582050	39350	39350	39350	39300	544
504	20230803	113600	5961175950	39350	39550	39550	39350	287
505	20230803	113500	5949851700	39550	39450	39600	39400	641
506	20230803	113400	5924507200	39450	39400	39450	39400	350
507	20230803	113300	5910703200	39400	39350	39400	39350	254
508	20230803	113200	5900705750	39350	39350	39350	39300	244
509	20230803	113100	5891108100	39350	39350	39350	39300	981
510	20230803	113000	5852534100	39350	39350	39350	39350	205
511	20230803	112900	5844467350	39400	39400	39400	39400	415
512	20230803	112800	5828116350	39400	39500	39500	39400	930
513	20230803	112700	5791418600	39500	39450	39500	39450	102
514	20230803	112600	5787389650	39450	39500	39500	39450	141
515	20230803	112500	5781824650	39500	39600	39600	39500	2244
516	20230803	112400	5693104600	39600	39650	39650	39600	31
517	20230803	112300	5691876950	39650	39550	39650	39550	738
518	20230803	112200	5662652150	39550	39600	39600	39550	497
519	20230803	112100	5642995750	39600	39600	39600	39600	572
520	20230803	112000	5620344550	39650	39600	39650	39600	211
521	20230803	111900	5611988450	39600	39650	39650	39600	181
522	20230803	111800	5604812400	39650	39650	39650	39600	608
523	20230803	111700	5580717450	39700	39700	39700	39700	254
524	20230803	111600	5570633650	39700	39750	39750	39700	107
525	20230803	111500	5566380700	39750	39750	39750	39750	30
526	20230803	111400	5565188200	39850	39850	39850	39850	0
527	20230803	111300	5565188200	39850	39650	39850	39650	941
528	20230803	111200	5527826000	39650	39650	39650	39650	336
529	20230803	111100	5514503600	39650	39700	39700	39650	189
530	20230803	111000	5507007500	39700	39650	39700	39650	915
531	20230803	110900	5470693950	39650	39700	39700	39650	139
532	20230803	110800	5465182550	39700	39650	39750	39650	452
533	20230803	110700	5447235850	39700	39850	39850	39700	48
534	20230803	110600	5445325600	39850	39650	39850	39650	136
535	20230803	110500	5439930800	39650	39750	39750	39600	254
536	20230803	110400	5429853250	39750	39550	39800	39550	137
537	20230803	110300	5424418200	39550	39550	39550	39550	151
538	20230803	110200	5418446150	39500	39400	39500	39400	343
539	20230803	110100	5404924850	39350	39350	39350	39300	499
540	20230803	110000	5385304200	39350	39350	39550	39350	418
541	20230803	105900	5368843500	39350	39400	39400	39300	707
542	20230803	105800	5341009750	39400	39400	39400	39350	256
543	20230803	105700	5330925250	39400	39350	39450	39350	1211
544	20230803	105600	5283257650	39350	39550	39550	39350	318
545	20230803	105500	5270722450	39500	39400	39500	39400	853
546	20230803	105400	5237080150	39450	39500	39500	39400	808
547	20230803	105300	5205193900	39500	39600	39600	39500	647
548	20230803	105200	5179609750	39650	39700	39750	39600	1119
549	20230803	105100	5135257300	39700	39800	39800	39700	185
550	20230803	105000	5127902900	39800	39950	39950	39800	494
551	20230803	104900	5108180650	39950	39950	40000	39950	294
552	20230803	104800	5096434800	39950	40000	40000	39950	460
553	20230803	104700	5078040050	40000	40000	40000	39950	410
554	20230803	104600	5061650350	40050	40050	40050	40000	672
555	20230803	104500	5034739300	40050	40100	40100	40050	113
556	20230803	104400	5030210050	40150	40100	40150	40100	787
557	20230803	104300	4998648450	40150	40200	40200	40100	614
558	20230803	104200	4974011450	40200	40000	40250	40000	6059
559	20230803	104100	4731083800	40000	39900	40000	39900	2918
560	20230803	104000	4614521850	39900	39800	39950	39800	536
561	20230803	103900	4593156950	39800	39750	39800	39750	673
562	20230803	103800	4566379050	39750	39800	39850	39750	429
563	20230803	103700	4549309550	39800	39800	39850	39800	577
564	20230803	103600	4526334300	39800	39800	39850	39800	117
565	20230803	103500	4521673850	39850	39850	39850	39800	421
566	20230803	103400	4504902850	39850	39850	39900	39850	69
567	20230803	103300	4502152200	39850	39850	39850	39800	763
568	20230803	103200	4471756700	39800	39800	39800	39800	188
569	20230803	103100	4464274300	39800	39900	39900	39800	492
570	20230803	103000	4444660350	39850	39850	39850	39850	8
571	20230803	102900	4444341550	39850	39850	39850	39850	63
572	20230803	102800	4441831000	39850	39900	39950	39850	776
573	20230803	102700	4410869350	39900	39950	39950	39700	1478
574	20230803	102600	4351908400	39950	39950	40000	39950	470
575	20230803	102500	4333131850	39950	39900	40000	39900	880
576	20230803	102400	4297984450	39900	39850	39900	39850	178
577	20230803	102300	4290882450	39850	39550	39850	39550	2232
578	20230803	102200	4202435050	39550	39650	39650	39550	630
579	20230803	102100	4177497600	39650	39650	39650	39600	842
580	20230803	102000	4144113400	39600	39650	39700	39600	238
581	20230803	101900	4134674900	39400	39450	39450	39400	3247
582	20230803	101800	4006621500	39500	39600	39600	39500	651
583	20230803	101700	3980885350	39650	39650	39650	39600	650
584	20230803	101600	3955143700	39650	39650	39650	39600	385
585	20230803	101500	3939881450	39650	39600	39650	39550	996
586	20230803	101400	3900431550	39650	39650	39700	39600	251
587	20230803	101300	3890479900	39650	39600	39700	39600	513
588	20230803	101200	3870143250	39600	39700	39700	39600	320
589	20230803	101100	3857455400	39750	39500	39750	39500	4397
590	20230803	101000	3683452250	39500	39600	39650	39500	864
591	20230803	100900	3649260300	39650	39750	39800	39650	2471
592	20230803	100800	3551171500	39800	39800	39800	39800	656
593	20230803	100700	3525062700	39850	39850	39850	39800	1536
594	20230803	100600	3463896050	39850	39850	39850	39850	168
595	20230803	100500	3457201250	39850	39950	39950	39850	267
596	20230803	100400	3446552350	39950	39900	39950	39900	533
597	20230803	100300	3425282650	39900	39850	39900	39850	1194
598	20230803	100200	3377682500	39800	39800	39850	39800	20
599	20230803	100100	3376886450	39850	39850	39850	39800	799
600	20230803	100000	3345048500	39900	39900	39900	39900	10
601	20230803	095900	3344649500	39900	39850	39900	39850	77
602	20230803	095800	3341577300	39900	39900	39900	39850	228
603	20230803	095700	3332490450	39850	39900	39950	39850	442
604	20230803	095600	3314864000	39900	39950	39950	39900	625
605	20230803	095500	3289903700	39950	39950	40000	39950	259
606	20230803	095400	3279545700	40000	40050	40050	40000	332
607	20230803	095300	3266265200	40050	40050	40050	40050	74
608	20230803	095200	3263301500	40000	39950	40050	39950	1267
609	20230803	095100	3212620200	39950	39950	40000	39950	190
610	20230803	095000	3205029650	39950	39950	40000	39950	170
611	20230803	094900	3198236600	40000	40000	40000	39950	542
612	20230803	094800	3176580500	40000	39950	40000	39950	103
613	20230803	094700	3172461100	40000	40000	40000	39950	402
614	20230803	094600	3156397400	40000	40050	40050	39950	523
615	20230803	094500	3135483850	40000	39950	40050	39950	3241
616	20230803	094400	3005869500	39900	39850	39900	39850	62
617	20230803	094300	3003396850	39850	39850	39850	39800	664
618	20230803	094200	2976937300	39900	39800	39900	39800	304
619	20230803	094100	2964827050	39800	39900	39950	39700	1448
620	20230803	094000	2907228800	39950	40000	40000	39850	1232
621	20230803	093900	2858074200	40050	40100	40100	40050	3093
622	20230803	093800	2734184150	40150	40150	40300	40150	3709
623	20230803	093700	2585117400	40150	39750	40150	39700	7828
624	20230803	093600	2272160100	39700	39750	39900	39700	1121
625	20230803	093500	2227621050	39700	39800	39950	39700	1832
626	20230803	093400	2154706500	39800	39700	39950	39700	995
627	20230803	093300	2115125600	39800	39800	39800	39700	687
628	20230803	093200	2087806250	39850	39950	39950	39750	919
629	20230803	093100	2051169850	39950	39950	40000	39900	959
630	20230803	093000	2012849050	39950	40000	40000	39850	369
631	20230803	092900	1998112900	39950	40000	40050	39900	1409
632	20230803	092800	1941799750	40000	40000	40000	39950	3280
633	20230803	092700	1810671550	39950	39950	39950	39900	772
634	20230803	092600	1779834350	39950	39800	39950	39800	3302
635	20230803	092500	1648187800	39800	39750	39800	39700	938
636	20230803	092400	1610931600	39800	39750	39800	39700	946
637	20230803	092300	1573339300	39800	39700	39800	39650	2365
638	20230803	092200	1479409150	39650	39650	39700	39650	613
639	20230803	092100	1455077450	39650	39550	39650	39500	1887
640	20230803	092000	1380346100	39500	39550	39550	39500	519
641	20230803	091900	1359827250	39500	39600	39600	39400	121
642	20230803	091800	1355046500	39600	39600	39600	39450	2584
643	20230803	091700	1252841500	39600	39650	39650	39600	1012
644	20230803	091600	1212745300	39600	39550	39600	39450	683
645	20230803	091500	1185722850	39650	39400	39650	39400	663
646	20230803	091400	1159472900	39600	39350	39600	39300	2632
647	20230803	091300	1055800100	39300	39300	39400	39150	1603
648	20230803	091200	992758550	39300	39350	39350	39100	2358
649	20230803	091100	900407500	39350	39400	39400	39250	269
650	20230803	091000	889815550	39400	39400	39500	39200	2562
651	20230803	090900	789172100	39450	39450	39600	39400	2354
652	20230803	090800	696266350	39450	39400	39450	39350	776
653	20230803	090700	665695650	39400	39400	39450	39150	1751
654	20230803	090600	596860150	39350	39150	39350	39150	652
655	20230803	090500	571265200	39150	39300	39300	39100	3158
656	20230803	090400	447557700	39350	39500	39500	39300	415
657	20230803	090300	431209650	39650	39550	39700	39400	903
658	20230803	090200	395437100	39550	39150	39650	39150	808
659	20230803	090100	363612500	39100	39100	39150	38900	1290
660	20230803	090000	313332350	39100	39100	39200	38900	8011