KissMeData/005500/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	184300	782656700	22550	22550	22550	22550	1282
3	20230802	184200	782656700	22550	22550	22550	22550	0
4	20230802	184100	782656700	22550	22550	22550	22550	0
5	20230802	184000	782656700	22550	22550	22550	22550	0
6	20230802	183900	782656700	22550	22550	22550	22550	0
7	20230802	183800	782656700	22550	22550	22550	22550	0
8	20230802	183700	782656700	22550	22550	22550	22550	0
9	20230802	183600	782656700	22550	22550	22550	22550	0
10	20230802	183500	782656700	22550	22550	22550	22550	0
11	20230802	183400	782656700	22550	22550	22550	22550	0
12	20230802	183300	782656700	22550	22550	22550	22550	0
13	20230802	183200	782656700	22550	22550	22550	22550	0
14	20230802	183100	782656700	22550	22550	22550	22550	0
15	20230802	183000	782656700	22550	22550	22550	22550	0
16	20230802	182900	782656700	22550	22550	22550	22550	0
17	20230802	182800	782656700	22550	22550	22550	22550	0
18	20230802	182700	782656700	22550	22550	22550	22550	0
19	20230802	182600	782656700	22550	22550	22550	22550	0
20	20230802	182500	782656700	22550	22550	22550	22550	0
21	20230802	182400	782656700	22550	22550	22550	22550	0
22	20230802	182300	782656700	22550	22550	22550	22550	0
23	20230802	182200	782656700	22550	22550	22550	22550	0
24	20230802	182100	782656700	22550	22550	22550	22550	0
25	20230802	182000	782656700	22550	22550	22550	22550	0
26	20230802	181900	782656700	22550	22550	22550	22550	0
27	20230802	181800	782656700	22550	22550	22550	22550	0
28	20230802	181700	782656700	22550	22550	22550	22550	0
29	20230802	181600	782656700	22550	22550	22550	22550	0
30	20230802	181500	782656700	22550	22550	22550	22550	0
31	20230802	181400	782656700	22550	22550	22550	22550	0
32	20230802	181300	782656700	22550	22550	22550	22550	1282
33	20230802	181200	782656700	22550	22550	22550	22550	0
34	20230802	181100	782656700	22550	22550	22550	22550	0
35	20230802	181000	782656700	22550	22550	22550	22550	0
36	20230802	180900	782656700	22550	22550	22550	22550	0
37	20230802	180800	782656700	22550	22550	22550	22550	0
38	20230802	180700	782656700	22550	22550	22550	22550	0
39	20230802	180600	782656700	22550	22550	22550	22550	0
40	20230802	180500	782656700	22550	22550	22550	22550	0
41	20230802	180400	782656700	22550	22550	22550	22550	0
42	20230802	180300	782656700	22550	22550	22550	22550	0
43	20230802	180200	782656700	22550	22550	22550	22550	0
44	20230802	180100	782656700	22550	22550	22550	22550	0
45	20230802	180000	782656700	22550	22550	22550	22550	0
46	20230802	175900	782656700	22550	22550	22550	22550	0
47	20230802	175800	782656700	22550	22550	22550	22550	0
48	20230802	175700	782656700	22550	22550	22550	22550	0
49	20230802	175600	782656700	22550	22550	22550	22550	0
50	20230802	175500	782656700	22550	22550	22550	22550	0
51	20230802	175400	782656700	22550	22550	22550	22550	0
52	20230802	175300	782656700	22550	22550	22550	22550	0
53	20230802	175200	782656700	22550	22550	22550	22550	0
54	20230802	175100	782656700	22550	22550	22550	22550	0
55	20230802	175000	782656700	22550	22550	22550	22550	0
56	20230802	174900	782656700	22550	22550	22550	22550	0
57	20230802	174800	782656700	22550	22550	22550	22550	0
58	20230802	174700	782656700	22550	22550	22550	22550	0
59	20230802	174600	782656700	22550	22550	22550	22550	0
60	20230802	174500	782656700	22550	22550	22550	22550	0
61	20230802	174400	782656700	22550	22550	22550	22550	0
62	20230802	174300	782656700	22550	22550	22550	22550	1282
63	20230802	174200	782656700	22550	22550	22550	22550	0
64	20230802	174100	782656700	22550	22550	22550	22550	0
65	20230802	174000	782656700	22550	22550	22550	22550	0
66	20230802	173900	782656700	22550	22550	22550	22550	0
67	20230802	173800	782656700	22550	22550	22550	22550	0
68	20230802	173700	782656700	22550	22550	22550	22550	0
69	20230802	173600	782656700	22550	22550	22550	22550	0
70	20230802	173500	782656700	22550	22550	22550	22550	0
71	20230802	173400	782656700	22550	22550	22550	22550	0
72	20230802	173300	782656700	22550	22550	22550	22550	0
73	20230802	173200	782656700	22550	22550	22550	22550	0
74	20230802	173100	782656700	22550	22550	22550	22550	0
75	20230802	173000	782656700	22550	22550	22550	22550	0
76	20230802	172900	782656700	22550	22550	22550	22550	0
77	20230802	172800	782656700	22550	22550	22550	22550	0
78	20230802	172700	782656700	22550	22550	22550	22550	0
79	20230802	172600	782656700	22550	22550	22550	22550	0
80	20230802	172500	782656700	22550	22550	22550	22550	0
81	20230802	172400	782656700	22550	22550	22550	22550	0
82	20230802	172300	782656700	22550	22550	22550	22550	0
83	20230802	172200	782656700	22550	22550	22550	22550	0
84	20230802	172100	782656700	22550	22550	22550	22550	0
85	20230802	172000	782656700	22550	22550	22550	22550	0
86	20230802	171900	782656700	22550	22550	22550	22550	0
87	20230802	171800	782656700	22550	22550	22550	22550	0
88	20230802	171700	782656700	22550	22550	22550	22550	0
89	20230802	171600	782656700	22550	22550	22550	22550	0
90	20230802	171500	782656700	22550	22550	22550	22550	0
91	20230802	171400	782656700	22550	22550	22550	22550	0
92	20230802	171300	782656700	22550	22550	22550	22550	1282
93	20230802	171200	782656700	22550	22550	22550	22550	0
94	20230802	171100	782656700	22550	22550	22550	22550	0
95	20230802	171000	782656700	22550	22550	22550	22550	0
96	20230802	170900	782656700	22550	22550	22550	22550	0
97	20230802	170800	782656700	22550	22550	22550	22550	0
98	20230802	170700	782656700	22550	22550	22550	22550	0
99	20230802	170600	782656700	22550	22550	22550	22550	0
100	20230802	170500	782656700	22550	22550	22550	22550	0
101	20230802	170400	782656700	22550	22550	22550	22550	0
102	20230802	170300	782656700	22550	22550	22550	22550	0
103	20230802	170200	782656700	22550	22550	22550	22550	0
104	20230802	170100	782656700	22550	22550	22550	22550	0
105	20230802	170000	782656700	22550	22550	22550	22550	0
106	20230802	165900	782656700	22550	22550	22550	22550	0
107	20230802	165800	782656700	22550	22550	22550	22550	0
108	20230802	165700	782656700	22550	22550	22550	22550	0
109	20230802	165600	782656700	22550	22550	22550	22550	0
110	20230802	165500	782656700	22550	22550	22550	22550	0
111	20230802	165400	782656700	22550	22550	22550	22550	0
112	20230802	165300	782656700	22550	22550	22550	22550	0
113	20230802	165200	782656700	22550	22550	22550	22550	0
114	20230802	165100	782656700	22550	22550	22550	22550	0
115	20230802	165000	782656700	22550	22550	22550	22550	0
116	20230802	164900	782656700	22550	22550	22550	22550	0
117	20230802	164800	782656700	22550	22550	22550	22550	0
118	20230802	164700	782656700	22550	22550	22550	22550	0
119	20230802	164600	782656700	22550	22550	22550	22550	0
120	20230802	164500	782656700	22550	22550	22550	22550	0
121	20230802	164400	782656700	22550	22550	22550	22550	0
122	20230802	164300	782656700	22550	22550	22550	22550	1282
123	20230802	164200	782656700	22550	22550	22550	22550	0
124	20230802	164100	782656700	22550	22550	22550	22550	0
125	20230802	164000	782656700	22550	22550	22550	22550	0
126	20230802	163900	782656700	22550	22550	22550	22550	0
127	20230802	163800	782656700	22550	22550	22550	22550	0
128	20230802	163700	782656700	22550	22550	22550	22550	0
129	20230802	163600	782656700	22550	22550	22550	22550	0
130	20230802	163500	782656700	22550	22550	22550	22550	0
131	20230802	163400	782656700	22550	22550	22550	22550	0
132	20230802	163300	782656700	22550	22550	22550	22550	0
133	20230802	163200	782656700	22550	22550	22550	22550	0
134	20230802	163100	782656700	22550	22550	22550	22550	0
135	20230802	163000	782656700	22550	22550	22550	22550	0
136	20230802	162900	782656700	22550	22550	22550	22550	0
137	20230802	162800	782656700	22550	22550	22550	22550	0
138	20230802	162700	782656700	22550	22550	22550	22550	0
139	20230802	162600	782656700	22550	22550	22550	22550	0
140	20230802	162500	782656700	22550	22550	22550	22550	0
141	20230802	162400	782656700	22550	22550	22550	22550	0
142	20230802	162300	782656700	22550	22550	22550	22550	0
143	20230802	162200	782656700	22550	22550	22550	22550	0
144	20230802	162100	782656700	22550	22550	22550	22550	0
145	20230802	162000	782656700	22550	22550	22550	22550	0
146	20230802	161900	782656700	22550	22550	22550	22550	0
147	20230802	161800	782656700	22550	22550	22550	22550	0
148	20230802	161700	782656700	22550	22550	22550	22550	0
149	20230802	161600	782656700	22550	22550	22550	22550	0
150	20230802	161500	782656700	22550	22550	22550	22550	0
151	20230802	161400	782656700	22550	22550	22550	22550	0
152	20230802	161300	782656700	22550	22550	22550	22550	1282
153	20230802	161200	782656700	22550	22550	22550	22550	0
154	20230802	161100	782656700	22550	22550	22550	22550	0
155	20230802	161000	782656700	22550	22550	22550	22550	0
156	20230802	160900	782656700	22550	22550	22550	22550	0
157	20230802	160800	782656700	22550	22550	22550	22550	0
158	20230802	160700	782656700	22550	22550	22550	22550	0
159	20230802	160600	782656700	22550	22550	22550	22550	0
160	20230802	160500	782656700	22550	22550	22550	22550	0
161	20230802	160400	782656700	22550	22550	22550	22550	0
162	20230802	160300	782656700	22550	22550	22550	22550	0
163	20230802	160200	782656700	22550	22550	22550	22550	0
164	20230802	160100	782656700	22550	22550	22550	22550	0
165	20230802	160000	782656700	22550	22550	22550	22550	0
166	20230802	155900	782656700	22550	22550	22550	22550	0
167	20230802	155800	782656700	22550	22550	22550	22550	0
168	20230802	155700	782656700	22550	22550	22550	22550	0
169	20230802	155600	782656700	22550	22550	22550	22550	0
170	20230802	155500	782656700	22550	22550	22550	22550	0
171	20230802	155400	782656700	22550	22550	22550	22550	0
172	20230802	155300	782656700	22550	22550	22550	22550	0
173	20230802	155200	782656700	22550	22550	22550	22550	0
174	20230802	155100	782656700	22550	22550	22550	22550	0
175	20230802	155000	782656700	22550	22550	22550	22550	0
176	20230802	154900	782656700	22550	22550	22550	22550	0
177	20230802	154800	782656700	22550	22550	22550	22550	0
178	20230802	154700	782656700	22550	22550	22550	22550	0
179	20230802	154600	782656700	22550	22550	22550	22550	0
180	20230802	154500	782656700	22550	22550	22550	22550	0
181	20230802	154400	782656700	22550	22550	22550	22550	0
182	20230802	154300	782656700	22550	22550	22550	22550	1282
183	20230802	154200	782656700	22550	22550	22550	22550	0
184	20230802	154100	782656700	22550	22550	22550	22550	0
185	20230802	154000	782656700	22550	22550	22550	22550	0
186	20230802	153900	782656700	22550	22550	22550	22550	0
187	20230802	153800	782656700	22550	22550	22550	22550	0
188	20230802	153700	782656700	22550	22550	22550	22550	0
189	20230802	153600	782656700	22550	22550	22550	22550	0
190	20230802	153500	782656700	22550	22550	22550	22550	0
191	20230802	153400	782656700	22550	22550	22550	22550	0
192	20230802	153300	782656700	22550	22550	22550	22550	0
193	20230802	153200	782656700	22550	22550	22550	22550	0
194	20230802	153100	782656700	22550	22550	22550	22550	0
195	20230802	153000	782656700	22550	22550	22550	22550	1282
196	20230802	152900	753747600	22500	22500	22500	22500	0
197	20230802	152800	753747600	22500	22500	22500	22500	0
198	20230802	152700	753747600	22500	22500	22500	22500	0
199	20230802	152600	753747600	22500	22500	22500	22500	0
200	20230802	152500	753747600	22500	22500	22500	22500	0
201	20230802	152400	753747600	22500	22500	22500	22500	0
202	20230802	152300	753747600	22500	22500	22500	22500	0
203	20230802	152200	753747600	22500	22500	22500	22500	0
204	20230802	152100	753747600	22500	22500	22500	22500	0
205	20230802	152000	753747600	22500	22500	22500	22500	0
206	20230802	151900	753747600	22500	22500	22500	22400	23
207	20230802	151800	753231500	22500	22500	22500	22400	10
208	20230802	151700	753006800	22450	22350	22450	22350	175
209	20230802	151600	749078700	22400	22400	22400	22400	68
210	20230802	151500	747555500	22400	22450	22450	22400	26
211	20230802	151400	746972950	22450	22450	22450	22400	8
212	20230802	151300	746793450	22450	22350	22450	22350	134
213	20230802	151200	743785350	22350	22400	22450	22350	851
214	20230802	151100	724757900	22350	22400	22400	22350	5
215	20230802	151000	724645950	22400	22400	22400	22350	126
216	20230802	150900	721823650	22400	22450	22450	22400	63
217	20230802	150800	720412400	22400	22400	22400	22400	95
218	20230802	150700	718284400	22400	22350	22400	22350	2
219	20230802	150600	718239650	22350	22350	22350	22350	1
220	20230802	150500	718217300	22350	22350	22350	22350	3
221	20230802	150400	718150250	22350	22350	22350	22350	1
222	20230802	150300	718127900	22350	22350	22350	22350	4
223	20230802	150200	718038500	22350	22350	22350	22350	63
224	20230802	150100	716630450	22450	22350	22450	22350	54
225	20230802	150000	715423350	22450	22350	22450	22350	15
226	20230802	145900	715087900	22450	22300	22450	22300	68
227	20230802	145800	713564450	22300	22300	22300	22300	1
228	20230802	145700	713542150	22300	22300	22300	22300	0
229	20230802	145600	713542150	22300	22400	22400	22300	1002
230	20230802	145500	691197450	22350	22400	22400	22350	161
231	20230802	145400	687596100	22400	22350	22400	22350	2
232	20230802	145300	687551350	22350	22350	22350	22350	10
233	20230802	145200	687327850	22350	22400	22400	22350	5
234	20230802	145100	687216050	22350	22350	22350	22350	1
235	20230802	145000	687193700	22350	22350	22350	22350	2
236	20230802	144900	687149000	22400	22400	22400	22400	3
237	20230802	144800	687081800	22350	22350	22350	22350	101
238	20230802	144700	684824450	22400	22400	22400	22400	2
239	20230802	144600	684779650	22400	22400	22400	22400	1
240	20230802	144500	684757250	22400	22450	22450	22400	103
241	20230802	144400	682450000	22400	22400	22400	22400	5
242	20230802	144300	682338000	22350	22350	22400	22350	44
243	20230802	144200	681352550	22350	22350	22350	22350	1
244	20230802	144100	681330200	22400	22300	22400	22300	4
245	20230802	144000	681240850	22300	22300	22300	22300	2
246	20230802	143900	681196250	22400	22400	22400	22350	52
247	20230802	143800	680031550	22400	22350	22400	22300	194
248	20230802	143700	675688800	22300	22300	22300	22300	2
249	20230802	143600	675644200	22350	22300	22350	22300	231
250	20230802	143500	670492850	22300	22300	22300	22300	1
251	20230802	143400	670470550	22300	22300	22350	22300	4
252	20230802	143300	670381300	22300	22300	22300	22300	1
253	20230802	143200	670359000	22300	22300	22300	22300	3
254	20230802	143100	670292100	22300	22300	22350	22300	12
255	20230802	143000	670024450	22300	22300	22350	22300	4
256	20230802	142900	669935200	22350	22300	22350	22300	4
257	20230802	142800	669845950	22300	22300	22300	22300	1
258	20230802	142700	669823650	22300	22300	22350	22300	5
259	20230802	142600	669712050	22350	22300	22350	22300	6
260	20230802	142500	669578000	22350	22350	22350	22350	17
261	20230802	142400	669198050	22350	22350	22350	22350	113
262	20230802	142300	666672500	22400	22350	22400	22300	3
263	20230802	142200	666605450	22300	22300	22300	22300	1
264	20230802	142100	666583150	22300	22300	22300	22300	4
265	20230802	142000	666493950	22300	22300	22300	22300	1
266	20230802	141900	666471650	22350	22300	22350	22300	3
267	20230802	141800	666404650	22350	22300	22350	22300	2
268	20230802	141700	666360000	22400	22350	22400	22350	30
269	20230802	141600	665688100	22400	22350	22400	22300	9
270	20230802	141500	665486900	22350	22350	22350	22350	176
271	20230802	141400	661553300	22300	22300	22300	22300	3
272	20230802	141300	661486400	22300	22300	22300	22300	2
273	20230802	141200	661441800	22300	22300	22350	22300	3
274	20230802	141100	661374850	22300	22350	22350	22300	3
275	20230802	141000	661307900	22300	22300	22300	22300	2
276	20230802	140900	661263300	22300	22350	22350	22300	3
277	20230802	140800	661196350	22300	22300	22300	22300	45
278	20230802	140700	660192850	22300	22300	22300	22300	2
279	20230802	140600	660148250	22300	22300	22300	22300	2
280	20230802	140500	660103650	22350	22350	22350	22300	6
281	20230802	140400	659969700	22300	22300	22300	22300	1
282	20230802	140300	659947400	22300	22300	22300	22300	3
283	20230802	140200	659880500	22300	22300	22300	22300	1
284	20230802	140100	659858200	22300	22300	22300	22300	3
285	20230802	140000	659791300	22300	22350	22350	22300	3
286	20230802	135900	659724350	22350	22300	22350	22300	2
287	20230802	135800	659679700	22300	22300	22350	22300	14
288	20230802	135700	659367450	22300	22300	22300	22300	21
289	20230802	135600	658899150	22300	22300	22350	22300	5
290	20230802	135500	658787600	22300	22300	22300	22300	1
291	20230802	135400	658765300	22300	22300	22300	22300	2
292	20230802	135300	658720700	22300	22300	22300	22300	2
293	20230802	135200	658676100	22250	22350	22350	22250	3
294	20230802	135100	658609150	22250	22250	22250	22250	0
295	20230802	135000	658609150	22250	22250	22250	22250	1
296	20230802	134900	658586900	22250	22300	22300	22250	3
297	20230802	134800	658520100	22300	22300	22300	22250	657
298	20230802	134700	643891900	22350	22300	22400	22300	23
299	20230802	134600	643377900	22300	22300	22300	22300	0
300	20230802	134500	643377900	22300	22400	22400	22300	2
301	20230802	134400	643333200	22250	22250	22250	22250	0
302	20230802	134300	643333200	22250	22250	22250	22250	1
303	20230802	134200	643310950	22350	22350	22350	22350	200
304	20230802	134100	638840950	22250	22350	22350	22250	23
305	20230802	134000	638327000	22350	22250	22350	22250	2
306	20230802	133900	638282400	22350	22250	22350	22250	10
307	20230802	133800	638059800	22250	22350	22350	22250	3
308	20230802	133700	637992950	22300	22300	22300	22300	0
309	20230802	133600	637992950	22300	22300	22300	22300	1
310	20230802	133500	637970650	22300	22350	22350	22300	3
311	20230802	133400	637903700	22300	22300	22350	22300	86
312	20230802	133300	635985850	22300	22300	22300	22300	200
313	20230802	133200	631525850	22300	22300	22300	22300	1
314	20230802	133100	631503550	22350	22350	22350	22350	0
315	20230802	133000	631503550	22350	22300	22350	22300	3
316	20230802	132900	631436550	22300	22300	22300	22300	4
317	20230802	132800	631347350	22350	22350	22350	22350	0
318	20230802	132700	631347350	22350	22350	22350	22300	5
319	20230802	132600	631235750	22300	22300	22300	22300	0
320	20230802	132500	631235750	22300	22300	22300	22300	3
321	20230802	132400	631168850	22300	22300	22300	22300	0
322	20230802	132300	631168850	22300	22350	22350	22300	2
323	20230802	132200	631124200	22300	22350	22350	22300	103
324	20230802	132100	628822250	22250	22300	22300	22250	114
325	20230802	132000	626280100	22250	22300	22300	22250	7
326	20230802	131900	626124200	22300	22300	22300	22300	914
327	20230802	131800	605742000	22300	22300	22300	22300	3
328	20230802	131700	605675100	22300	22300	22300	22300	40
329	20230802	131600	604783100	22300	22300	22350	22300	4
330	20230802	131500	604693850	22350	22350	22350	22350	4
331	20230802	131400	604604450	22300	22300	22300	22300	3
332	20230802	131300	604537550	22350	22350	22350	22350	0
333	20230802	131200	604537550	22350	22300	22350	22300	4
334	20230802	131100	604448300	22300	22300	22300	22300	0
335	20230802	131000	604448300	22300	22300	22300	22300	2
336	20230802	130900	604403700	22300	22350	22350	22300	6
337	20230802	130800	604269750	22300	22300	22300	22300	0
338	20230802	130700	604269750	22300	22300	22300	22300	3
339	20230802	130600	604202850	22300	22300	22300	22300	0
340	20230802	130500	604202850	22300	22350	22350	22300	4
341	20230802	130400	604113600	22350	22350	22350	22350	1
342	20230802	130300	604091250	22300	22300	22300	22300	2
343	20230802	130200	604046650	22300	22300	22300	22300	0
344	20230802	130100	604046650	22300	22300	22300	22300	4
345	20230802	130000	603957450	22300	22350	22350	22300	3
346	20230802	125900	603890450	22300	22300	22300	22300	0
347	20230802	125800	603890450	22300	22300	22300	22300	3
348	20230802	125700	603823550	22350	22350	22350	22350	1
349	20230802	125600	603801200	22300	22350	22350	22300	5
350	20230802	125500	603689600	22300	22300	22300	22300	0
351	20230802	125400	603689600	22300	22300	22300	22300	3
352	20230802	125300	603622700	22350	22350	22350	22350	0
353	20230802	125200	603622700	22350	22350	22350	22350	4
354	20230802	125100	603533300	22350	22350	22350	22350	109
355	20230802	125000	601097150	22350	22350	22350	22350	3
356	20230802	124900	601030100	22400	22350	22400	22350	2
357	20230802	124800	600985350	22350	22350	22350	22350	2
358	20230802	124700	600940650	22350	22350	22350	22350	1
359	20230802	124600	600918300	22350	22350	22350	22350	0
360	20230802	124500	600918300	22350	22350	22400	22350	6
361	20230802	124400	600784100	22400	22400	22400	22400	6
362	20230802	124300	600649700	22350	22350	22350	22350	3
363	20230802	124200	600582650	22350	22350	22350	22350	3
364	20230802	124100	600515600	22350	22300	22400	22300	215
365	20230802	124000	595710400	22300	22350	22350	22300	2
366	20230802	123900	595665750	22300	22350	22350	22300	3
367	20230802	123800	595598800	22300	22350	22350	22300	2
368	20230802	123700	595554150	22300	22300	22300	22300	2
369	20230802	123600	595509550	22300	22300	22300	22300	4
370	20230802	123500	595420350	22300	22300	22300	22300	0
371	20230802	123400	595420350	22300	22300	22350	22300	60
372	20230802	123300	594082250	22350	22350	22350	22350	1
373	20230802	123200	594059900	22300	22300	22300	22300	3
374	20230802	123100	593993000	22300	22300	22300	22300	201
375	20230802	123000	589510700	22350	22300	22350	22300	8
376	20230802	122900	589332250	22300	22300	22300	22300	1
377	20230802	122800	589309950	22300	22300	22300	22300	2
378	20230802	122700	589265350	22350	22300	22350	22300	3
379	20230802	122600	589198400	22350	22300	22350	22300	3
380	20230802	122500	589131450	22300	22300	22300	22300	1
381	20230802	122400	589109150	22300	22300	22350	22300	17
382	20230802	122300	588729950	22350	22300	22350	22300	3
383	20230802	122200	588662950	22300	22300	22300	22300	200
384	20230802	122100	584202950	22300	22300	22300	22300	4
385	20230802	122000	584113750	22350	22350	22350	22300	4
386	20230802	121900	584024400	22300	22300	22300	22300	2
387	20230802	121800	583979800	22300	22300	22300	22300	2
388	20230802	121700	583935200	22300	22300	22300	22300	2
389	20230802	121600	583890600	22350	22300	22350	22300	2
390	20230802	121500	583845950	22300	22300	22300	22300	102
391	20230802	121400	581571350	22300	22300	22300	22300	1
392	20230802	121300	581549050	22350	22300	22350	22300	3
393	20230802	121200	581482100	22350	22350	22350	22300	3
394	20230802	121100	581415100	22300	22300	22300	22300	2
395	20230802	121000	581370500	22300	22350	22350	22300	2
396	20230802	120900	581325850	22350	22300	22350	22300	3
397	20230802	120800	581258900	22350	22400	22400	22350	2
398	20230802	120700	581214150	22300	22300	22300	22300	1
399	20230802	120600	581191850	22300	22350	22350	22300	11
400	20230802	120500	580946400	22350	22300	22350	22300	2
401	20230802	120400	580901750	22300	22300	22350	22300	4
402	20230802	120300	580812500	22300	22300	22300	22300	1
403	20230802	120200	580790200	22300	22300	22300	22300	0
404	20230802	120100	580790200	22300	22300	22300	22250	768
405	20230802	120000	563664050	22300	22250	22300	22250	635
406	20230802	115900	549503650	22250	22300	22300	22250	322
407	20230802	115800	542323150	22300	22300	22300	22300	4
408	20230802	115700	542233950	22250	22300	22300	22250	4
409	20230802	115600	542144900	22300	22300	22300	22300	32
410	20230802	115500	541431300	22250	22300	22300	22250	256
411	20230802	115400	535722600	22300	22300	22300	22300	0
412	20230802	115300	535722600	22300	22300	22300	22300	2
413	20230802	115200	535678000	22350	22350	22350	22350	1
414	20230802	115100	535655650	22400	22400	22400	22400	0
415	20230802	115000	535655650	22400	22400	22400	22400	0
416	20230802	114900	535655650	22400	22350	22400	22350	7
417	20230802	114800	535499150	22300	22350	22350	22300	95
418	20230802	114700	533380550	22350	22350	22350	22350	0
419	20230802	114600	533380550	22350	22350	22400	22350	68
420	20230802	114500	531860250	22300	22350	22350	22300	1104
421	20230802	114400	507234550	22350	22350	22350	22350	2
422	20230802	114300	507189850	22400	22400	22400	22400	2
423	20230802	114200	507145050	22350	22350	22350	22350	2
424	20230802	114100	507100350	22350	22350	22350	22350	0
425	20230802	114000	507100350	22350	22350	22350	22350	5
426	20230802	113900	506988600	22350	22350	22350	22350	3
427	20230802	113800	506921550	22350	22350	22350	22350	99
428	20230802	113700	504708900	22350	22350	22350	22350	0
429	20230802	113600	504708900	22350	22350	22350	22350	0
430	20230802	113500	504708900	22350	22350	22350	22350	2
431	20230802	113400	504664200	22400	22400	22400	22400	1
432	20230802	113300	504641800	22350	22350	22350	22350	2
433	20230802	113200	504597100	22350	22350	22350	22350	2
434	20230802	113100	504552400	22300	22300	22300	22300	13
435	20230802	113000	504262500	22300	22350	22350	22300	4
436	20230802	112900	504173200	22300	22300	22300	22300	0
437	20230802	112800	504173200	22300	22300	22300	22300	0
438	20230802	112700	504173200	22300	22350	22350	22300	529
439	20230802	112600	492351050	22350	22350	22350	22350	156
440	20230802	112500	488864450	22350	22350	22350	22350	2
441	20230802	112400	488819750	22350	22350	22350	22350	26
442	20230802	112300	488238650	22350	22400	22400	22350	31
443	20230802	112200	487545300	22350	22350	22350	22350	15
444	20230802	112100	487210050	22400	22350	22400	22350	271
445	20230802	112000	481152700	22350	22350	22350	22350	92
446	20230802	111900	479096500	22350	22350	22350	22350	0
447	20230802	111800	479096500	22350	22400	22400	22350	3
448	20230802	111700	479029400	22350	22350	22350	22350	0
449	20230802	111600	479029400	22350	22350	22350	22350	2
450	20230802	111500	478984700	22350	22400	22400	22350	144
451	20230802	111400	475762700	22400	22400	22400	22400	152
452	20230802	111300	472357900	22400	22400	22400	22400	0
453	20230802	111200	472357900	22400	22400	22400	22400	2
454	20230802	111100	472313100	22400	22400	22400	22400	0
455	20230802	111000	472313100	22400	22400	22400	22400	0
456	20230802	110900	472313100	22400	22400	22400	22400	2
457	20230802	110800	472268300	22400	22400	22400	22400	0
458	20230802	110700	472268300	22400	22450	22450	22400	4
459	20230802	110600	472178600	22400	22400	22400	22400	0
460	20230802	110500	472178600	22400	22400	22400	22400	42
461	20230802	110400	471237800	22400	22400	22400	22400	51
462	20230802	110300	470095400	22400	22400	22400	22400	2
463	20230802	110200	470050600	22400	22400	22400	22400	0
464	20230802	110100	470050600	22400	22400	22400	22400	1
465	20230802	110000	470028200	22450	22450	22450	22450	611
466	20230802	105900	456311250	22500	22500	22500	22500	31
467	20230802	105800	455613750	22500	22500	22500	22500	0
468	20230802	105700	455613750	22500	22500	22500	22500	2
469	20230802	105600	455568750	22450	22450	22450	22450	2
470	20230802	105500	455523850	22450	22500	22500	22450	366
471	20230802	105400	447291950	22500	22500	22550	22500	23
472	20230802	105300	446773450	22500	22500	22500	22500	17
473	20230802	105200	446390950	22500	22500	22500	22500	2
474	20230802	105100	446345950	22500	22500	22500	22500	70
475	20230802	105000	444770950	22550	22550	22550	22550	290
476	20230802	104900	438231450	22550	22550	22550	22550	0
477	20230802	104800	438231450	22550	22550	22550	22550	2
478	20230802	104700	438186350	22600	22550	22600	22550	13
479	20230802	104600	437892700	22600	22550	22600	22550	22
480	20230802	104500	437395600	22600	22600	22600	22600	0
481	20230802	104400	437395600	22600	22600	22600	22600	2
482	20230802	104300	437350400	22550	22550	22550	22550	422
483	20230802	104200	427834300	22550	22550	22550	22550	0
484	20230802	104100	427834300	22550	22550	22550	22550	0
485	20230802	104000	427834300	22550	22550	22550	22550	700
486	20230802	103900	412049300	22550	22550	22550	22550	4
487	20230802	103800	411959100	22550	22550	22550	22550	0
488	20230802	103700	411959100	22550	22550	22550	22550	2
489	20230802	103600	411914000	22550	22550	22550	22550	0
490	20230802	103500	411914000	22550	22550	22550	22550	2
491	20230802	103400	411868900	22550	22550	22550	22550	0
492	20230802	103300	411868900	22550	22550	22550	22550	0
493	20230802	103200	411868900	22550	22550	22550	22550	31
494	20230802	103100	411169850	22650	22650	22650	22650	0
495	20230802	103000	411169850	22650	22600	22650	22600	21
496	20230802	102900	410694300	22650	22550	22650	22550	61
497	20230802	102800	409318650	22600	22600	22600	22600	117
498	20230802	102700	406674450	22600	22600	22600	22600	0
499	20230802	102600	406674450	22600	22600	22650	22600	377
500	20230802	102500	398153200	22650	22650	22650	22650	10
501	20230802	102400	397926700	22650	22650	22650	22650	3
502	20230802	102300	397858750	22650	22600	22650	22600	638
503	20230802	102200	383408100	22600	22600	22600	22600	1
504	20230802	102100	383385500	22600	22600	22600	22600	20
505	20230802	102000	382933500	22600	22600	22600	22600	3
506	20230802	101900	382865700	22600	22600	22600	22600	0
507	20230802	101800	382865700	22600	22600	22600	22600	0
508	20230802	101700	382865700	22600	22600	22600	22600	2
509	20230802	101600	382820500	22600	22600	22600	22600	0
510	20230802	101500	382820500	22600	22650	22650	22600	8
511	20230802	101400	382639400	22650	22600	22650	22600	587
512	20230802	101300	369372800	22650	22650	22700	22650	112
513	20230802	101200	366835500	22650	22650	22650	22650	20
514	20230802	101100	366382500	22650	22650	22650	22650	2
515	20230802	101000	366337200	22650	22650	22650	22650	50
516	20230802	100900	365204700	22650	22600	22650	22600	36
517	20230802	100800	364389400	22600	22600	22600	22600	300
518	20230802	100700	357609400	22600	22600	22600	22600	4
519	20230802	100600	357519000	22650	22600	22650	22600	12
520	20230802	100500	357247700	22600	22650	22700	22600	1087
521	20230802	100400	332676800	22600	22700	22700	22600	1070
522	20230802	100300	308487900	22650	22650	22650	22650	0
523	20230802	100200	308487900	22650	22650	22650	22650	221
524	20230802	100100	303482250	22600	22600	22600	22600	70
525	20230802	100000	301900250	22550	22550	22550	22550	7
526	20230802	095900	301742400	22550	22550	22550	22550	31
527	20230802	095800	301043350	22550	22550	22550	22500	1501
528	20230802	095700	267252900	22550	22550	22550	22550	0
529	20230802	095600	267252900	22550	22550	22550	22550	2
530	20230802	095500	267207800	22550	22550	22550	22550	0
531	20230802	095400	267207800	22550	22500	22550	22500	60
532	20230802	095300	265854850	22550	22550	22550	22550	0
533	20230802	095200	265854850	22550	22550	22550	22550	461
534	20230802	095100	255459300	22600	22600	22600	22600	0
535	20230802	095000	255459300	22600	22600	22600	22600	30
536	20230802	094900	254781300	22600	22600	22600	22600	0
537	20230802	094800	254781300	22600	22600	22600	22600	0
538	20230802	094700	254781300	22600	22600	22600	22600	500
539	20230802	094600	243481300	22600	22600	22600	22600	0
540	20230802	094500	243481300	22600	22600	22600	22600	520
541	20230802	094400	231729300	22650	22650	22650	22650	0
542	20230802	094300	231729300	22650	22650	22650	22650	0
543	20230802	094200	231729300	22650	22650	22650	22650	20
544	20230802	094100	231276300	22650	22650	22650	22650	0
545	20230802	094000	231276300	22650	22650	22650	22650	0
546	20230802	093900	231276300	22650	22650	22650	22650	0
547	20230802	093800	231276300	22650	22650	22650	22650	1
548	20230802	093700	231253650	22650	22650	22650	22650	2
549	20230802	093600	231208350	22650	22650	22650	22650	501
550	20230802	093500	219860700	22650	22650	22650	22650	22
551	20230802	093400	219362400	22600	22600	22600	22600	515
552	20230802	093300	207723400	22600	22650	22650	22600	3
553	20230802	093200	207655500	22650	22650	22650	22650	505
554	20230802	093100	196217250	22700	22700	22700	22700	0
555	20230802	093000	196217250	22700	22650	22700	22650	168
556	20230802	092900	192411600	22650	22650	22650	22650	5
557	20230802	092800	192298350	22750	22750	22750	22750	500
558	20230802	092700	180923350	22600	22600	22600	22600	0
559	20230802	092600	180923350	22600	22600	22600	22600	0
560	20230802	092500	180923350	22600	22600	22600	22600	10
561	20230802	092400	180697350	22600	22700	22750	22600	205
562	20230802	092300	176043900	22700	22600	22700	22600	1107
563	20230802	092200	151015500	22550	22550	22550	22550	0
564	20230802	092100	151015500	22550	22550	22550	22550	50
565	20230802	092000	149888000	22550	22550	22550	22550	0
566	20230802	091900	149888000	22550	22550	22550	22550	50
567	20230802	091800	148760500	22550	22550	22550	22550	0
568	20230802	091700	148760500	22550	22550	22550	22550	110
569	20230802	091600	146280000	22550	22550	22550	22550	138
570	20230802	091500	143168100	22550	22550	22550	22550	1058
571	20230802	091400	119310200	22550	22500	22550	22500	1202
572	20230802	091300	92265050	22500	22400	22500	22400	401
573	20230802	091200	83282550	22400	22400	22400	22350	900
574	20230802	091100	63127400	22350	22350	22350	22350	0
575	20230802	091000	63127400	22350	22500	22550	22350	609
576	20230802	090900	49436850	22350	22400	22400	22350	105
577	20230802	090800	47085100	22500	22500	22500	22500	1
578	20230802	090700	47062600	22300	22300	22300	22300	0
579	20230802	090600	47062600	22300	22400	22400	22300	799
580	20230802	090500	29202100	22400	22400	22400	22400	50
581	20230802	090400	28082100	22400	22400	22400	22400	106
582	20230802	090300	25707700	22500	22500	22500	22500	0
583	20230802	090200	25707700	22500	22500	22500	22500	1
584	20230802	090100	25685200	22400	22500	22500	22400	1110
585	20230802	090000	721200	22500	22550	22550	22500	32