KissMeData/025900/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	190400	3213592100	40850	40850	40850	40850	722
3	20230801	190300	3213592100	40850	40850	40850	40850	0
4	20230801	190200	3213592100	40850	40850	40850	40850	0
5	20230801	190100	3213592100	40850	40850	40850	40850	0
6	20230801	190000	3213592100	40850	40850	40850	40850	0
7	20230801	185900	3213592100	40850	40850	40850	40850	0
8	20230801	185800	3213592100	40850	40850	40850	40850	0
9	20230801	185700	3213592100	40850	40850	40850	40850	0
10	20230801	185600	3213592100	40850	40850	40850	40850	0
11	20230801	185500	3213592100	40850	40850	40850	40850	0
12	20230801	185400	3213592100	40850	40850	40850	40850	0
13	20230801	185300	3213592100	40850	40850	40850	40850	0
14	20230801	185200	3213592100	40850	40850	40850	40850	0
15	20230801	185100	3213592100	40850	40850	40850	40850	0
16	20230801	185000	3213592100	40850	40850	40850	40850	0
17	20230801	184900	3213592100	40850	40850	40850	40850	0
18	20230801	184800	3213592100	40850	40850	40850	40850	0
19	20230801	184700	3213592100	40850	40850	40850	40850	0
20	20230801	184600	3213592100	40850	40850	40850	40850	0
21	20230801	184500	3213592100	40850	40850	40850	40850	0
22	20230801	184400	3213592100	40850	40850	40850	40850	0
23	20230801	184300	3213592100	40850	40850	40850	40850	0
24	20230801	184200	3213592100	40850	40850	40850	40850	0
25	20230801	184100	3213592100	40850	40850	40850	40850	0
26	20230801	184000	3213592100	40850	40850	40850	40850	0
27	20230801	183900	3213592100	40850	40850	40850	40850	0
28	20230801	183800	3213592100	40850	40850	40850	40850	0
29	20230801	183700	3213592100	40850	40850	40850	40850	0
30	20230801	183600	3213592100	40850	40850	40850	40850	0
31	20230801	183500	3213592100	40850	40850	40850	40850	0
32	20230801	183400	3213592100	40850	40850	40850	40850	722
33	20230801	183300	3213592100	40850	40850	40850	40850	0
34	20230801	183200	3213592100	40850	40850	40850	40850	0
35	20230801	183100	3213592100	40850	40850	40850	40850	0
36	20230801	183000	3213592100	40850	40850	40850	40850	0
37	20230801	182900	3213592100	40850	40850	40850	40850	0
38	20230801	182800	3213592100	40850	40850	40850	40850	0
39	20230801	182700	3213592100	40850	40850	40850	40850	0
40	20230801	182600	3213592100	40850	40850	40850	40850	0
41	20230801	182500	3213592100	40850	40850	40850	40850	0
42	20230801	182400	3213592100	40850	40850	40850	40850	0
43	20230801	182300	3213592100	40850	40850	40850	40850	0
44	20230801	182200	3213592100	40850	40850	40850	40850	0
45	20230801	182100	3213592100	40850	40850	40850	40850	0
46	20230801	182000	3213592100	40850	40850	40850	40850	0
47	20230801	181900	3213592100	40850	40850	40850	40850	0
48	20230801	181800	3213592100	40850	40850	40850	40850	0
49	20230801	181700	3213592100	40850	40850	40850	40850	0
50	20230801	181600	3213592100	40850	40850	40850	40850	0
51	20230801	181500	3213592100	40850	40850	40850	40850	0
52	20230801	181400	3213592100	40850	40850	40850	40850	0
53	20230801	181300	3213592100	40850	40850	40850	40850	0
54	20230801	181200	3213592100	40850	40850	40850	40850	0
55	20230801	181100	3213592100	40850	40850	40850	40850	0
56	20230801	181000	3213592100	40850	40850	40850	40850	0
57	20230801	180900	3213592100	40850	40850	40850	40850	0
58	20230801	180800	3213592100	40850	40850	40850	40850	0
59	20230801	180700	3213592100	40850	40850	40850	40850	0
60	20230801	180600	3213592100	40850	40850	40850	40850	0
61	20230801	180500	3213592100	40850	40850	40850	40850	0
62	20230801	180400	3213592100	40850	40850	40850	40850	722
63	20230801	180300	3213592100	40850	40850	40850	40850	0
64	20230801	180200	3213592100	40850	40850	40850	40850	0
65	20230801	180100	3213592100	40850	40850	40850	40850	0
66	20230801	180000	3213592100	40850	40850	40850	40850	0
67	20230801	175900	3213592100	40850	40850	40850	40850	0
68	20230801	175800	3213592100	40850	40850	40850	40850	0
69	20230801	175700	3213592100	40850	40850	40850	40850	0
70	20230801	175600	3213592100	40850	40850	40850	40850	0
71	20230801	175500	3213592100	40850	40850	40850	40850	0
72	20230801	175400	3213592100	40850	40850	40850	40850	0
73	20230801	175300	3213592100	40850	40850	40850	40850	0
74	20230801	175200	3213592100	40850	40850	40850	40850	0
75	20230801	175100	3213592100	40850	40850	40850	40850	0
76	20230801	175000	3213592100	40850	40850	40850	40850	0
77	20230801	174900	3213592100	40850	40850	40850	40850	0
78	20230801	174800	3213592100	40850	40850	40850	40850	0
79	20230801	174700	3213592100	40850	40850	40850	40850	0
80	20230801	174600	3213592100	40850	40850	40850	40850	0
81	20230801	174500	3213592100	40850	40850	40850	40850	0
82	20230801	174400	3213592100	40850	40850	40850	40850	0
83	20230801	174300	3213592100	40850	40850	40850	40850	0
84	20230801	174200	3213592100	40850	40850	40850	40850	0
85	20230801	174100	3213592100	40850	40850	40850	40850	0
86	20230801	174000	3213592100	40850	40850	40850	40850	0
87	20230801	173900	3213592100	40850	40850	40850	40850	0
88	20230801	173800	3213592100	40850	40850	40850	40850	0
89	20230801	173700	3213592100	40850	40850	40850	40850	0
90	20230801	173600	3213592100	40850	40850	40850	40850	0
91	20230801	173500	3213592100	40850	40850	40850	40850	0
92	20230801	173400	3213592100	40850	40850	40850	40850	722
93	20230801	173300	3213592100	40850	40850	40850	40850	0
94	20230801	173200	3213592100	40850	40850	40850	40850	0
95	20230801	173100	3213592100	40850	40850	40850	40850	0
96	20230801	173000	3213592100	40850	40850	40850	40850	0
97	20230801	172900	3213592100	40850	40850	40850	40850	0
98	20230801	172800	3213592100	40850	40850	40850	40850	0
99	20230801	172700	3213592100	40850	40850	40850	40850	0
100	20230801	172600	3213592100	40850	40850	40850	40850	0
101	20230801	172500	3213592100	40850	40850	40850	40850	0
102	20230801	172400	3213592100	40850	40850	40850	40850	0
103	20230801	172300	3213592100	40850	40850	40850	40850	0
104	20230801	172200	3213592100	40850	40850	40850	40850	0
105	20230801	172100	3213592100	40850	40850	40850	40850	0
106	20230801	172000	3213592100	40850	40850	40850	40850	0
107	20230801	171900	3213592100	40850	40850	40850	40850	0
108	20230801	171800	3213592100	40850	40850	40850	40850	0
109	20230801	171700	3213592100	40850	40850	40850	40850	0
110	20230801	171600	3213592100	40850	40850	40850	40850	0
111	20230801	171500	3213592100	40850	40850	40850	40850	0
112	20230801	171400	3213592100	40850	40850	40850	40850	0
113	20230801	171300	3213592100	40850	40850	40850	40850	0
114	20230801	171200	3213592100	40850	40850	40850	40850	0
115	20230801	171100	3213592100	40850	40850	40850	40850	0
116	20230801	171000	3213592100	40850	40850	40850	40850	0
117	20230801	170900	3213592100	40850	40850	40850	40850	0
118	20230801	170800	3213592100	40850	40850	40850	40850	0
119	20230801	170700	3213592100	40850	40850	40850	40850	0
120	20230801	170600	3213592100	40850	40850	40850	40850	0
121	20230801	170500	3213592100	40850	40850	40850	40850	0
122	20230801	170400	3213592100	40850	40850	40850	40850	722
123	20230801	170300	3213592100	40850	40850	40850	40850	0
124	20230801	170200	3213592100	40850	40850	40850	40850	0
125	20230801	170100	3213592100	40850	40850	40850	40850	0
126	20230801	170000	3213592100	40850	40850	40850	40850	0
127	20230801	165900	3213592100	40850	40850	40850	40850	0
128	20230801	165800	3213592100	40850	40850	40850	40850	0
129	20230801	165700	3213592100	40850	40850	40850	40850	0
130	20230801	165600	3213592100	40850	40850	40850	40850	0
131	20230801	165500	3213592100	40850	40850	40850	40850	0
132	20230801	165400	3213592100	40850	40850	40850	40850	0
133	20230801	165300	3213592100	40850	40850	40850	40850	0
134	20230801	165200	3213592100	40850	40850	40850	40850	0
135	20230801	165100	3213592100	40850	40850	40850	40850	0
136	20230801	165000	3213592100	40850	40850	40850	40850	0
137	20230801	164900	3213592100	40850	40850	40850	40850	0
138	20230801	164800	3213592100	40850	40850	40850	40850	0
139	20230801	164700	3213592100	40850	40850	40850	40850	0
140	20230801	164600	3213592100	40850	40850	40850	40850	0
141	20230801	164500	3213592100	40850	40850	40850	40850	0
142	20230801	164400	3213592100	40850	40850	40850	40850	0
143	20230801	164300	3213592100	40850	40850	40850	40850	0
144	20230801	164200	3213592100	40850	40850	40850	40850	0
145	20230801	164100	3213592100	40850	40850	40850	40850	0
146	20230801	164000	3213592100	40850	40850	40850	40850	0
147	20230801	163900	3213592100	40850	40850	40850	40850	0
148	20230801	163800	3213592100	40850	40850	40850	40850	0
149	20230801	163700	3213592100	40850	40850	40850	40850	0
150	20230801	163600	3213592100	40850	40850	40850	40850	0
151	20230801	163500	3213592100	40850	40850	40850	40850	0
152	20230801	163400	3213592100	40850	40850	40850	40850	722
153	20230801	163300	3213592100	40850	40850	40850	40850	0
154	20230801	163200	3213592100	40850	40850	40850	40850	0
155	20230801	163100	3213592100	40850	40850	40850	40850	0
156	20230801	163000	3213592100	40850	40850	40850	40850	0
157	20230801	162900	3213592100	40850	40850	40850	40850	0
158	20230801	162800	3213592100	40850	40850	40850	40850	0
159	20230801	162700	3213592100	40850	40850	40850	40850	0
160	20230801	162600	3213592100	40850	40850	40850	40850	0
161	20230801	162500	3213592100	40850	40850	40850	40850	0
162	20230801	162400	3213592100	40850	40850	40850	40850	0
163	20230801	162300	3213592100	40850	40850	40850	40850	0
164	20230801	162200	3213592100	40850	40850	40850	40850	0
165	20230801	162100	3213592100	40850	40850	40850	40850	0
166	20230801	162000	3213592100	40850	40850	40850	40850	0
167	20230801	161900	3213592100	40850	40850	40850	40850	0
168	20230801	161800	3213592100	40850	40850	40850	40850	0
169	20230801	161700	3213592100	40850	40850	40850	40850	0
170	20230801	161600	3213592100	40850	40850	40850	40850	0
171	20230801	161500	3213592100	40850	40850	40850	40850	0
172	20230801	161400	3213592100	40850	40850	40850	40850	0
173	20230801	161300	3213592100	40850	40850	40850	40850	0
174	20230801	161200	3213592100	40850	40850	40850	40850	0
175	20230801	161100	3213592100	40850	40850	40850	40850	0
176	20230801	161000	3213592100	40850	40850	40850	40850	0
177	20230801	160900	3213592100	40850	40850	40850	40850	0
178	20230801	160800	3213592100	40850	40850	40850	40850	0
179	20230801	160700	3213592100	40850	40850	40850	40850	0
180	20230801	160600	3213592100	40850	40850	40850	40850	0
181	20230801	160500	3213592100	40850	40850	40850	40850	0
182	20230801	160400	3213592100	40850	40850	40850	40850	722
183	20230801	160300	3213592100	40850	40850	40850	40850	0
184	20230801	160200	3213592100	40850	40850	40850	40850	0
185	20230801	160100	3213592100	40850	40850	40850	40850	0
186	20230801	160000	3213592100	40850	40850	40850	40850	0
187	20230801	155900	3213592100	40850	40850	40850	40850	0
188	20230801	155800	3213592100	40850	40850	40850	40850	0
189	20230801	155700	3213592100	40850	40850	40850	40850	0
190	20230801	155600	3213592100	40850	40850	40850	40850	0
191	20230801	155500	3213592100	40850	40850	40850	40850	0
192	20230801	155400	3213592100	40850	40850	40850	40850	0
193	20230801	155300	3213592100	40850	40850	40850	40850	0
194	20230801	155200	3213592100	40850	40850	40850	40850	0
195	20230801	155100	3213592100	40850	40850	40850	40850	0
196	20230801	155000	3213592100	40850	40850	40850	40850	0
197	20230801	154900	3213592100	40850	40850	40850	40850	0
198	20230801	154800	3213592100	40850	40850	40850	40850	0
199	20230801	154700	3213592100	40850	40850	40850	40850	0
200	20230801	154600	3213592100	40850	40850	40850	40850	0
201	20230801	154500	3213592100	40850	40850	40850	40850	0
202	20230801	154400	3213592100	40850	40850	40850	40850	0
203	20230801	154300	3213592100	40850	40850	40850	40850	0
204	20230801	154200	3213592100	40850	40850	40850	40850	0
205	20230801	154100	3213592100	40850	40850	40850	40850	0
206	20230801	154000	3213592100	40850	40850	40850	40850	0
207	20230801	153900	3213592100	40850	40850	40850	40850	0
208	20230801	153800	3213592100	40850	40850	40850	40850	0
209	20230801	153700	3213592100	40850	40850	40850	40850	0
210	20230801	153600	3213592100	40850	40850	40850	40850	0
211	20230801	153500	3213592100	40850	40850	40850	40850	0
212	20230801	153400	3213592100	40850	40850	40850	40850	722
213	20230801	153300	3213592100	40850	40850	40850	40850	0
214	20230801	153200	3213592100	40850	40850	40850	40850	0
215	20230801	153100	3213592100	40850	40850	40850	40850	0
216	20230801	153000	3213592100	40850	40850	40850	40850	722
217	20230801	152900	3184098400	40950	40950	40950	40950	0
218	20230801	152800	3184098400	40950	40950	40950	40950	0
219	20230801	152700	3184098400	40950	40950	40950	40950	0
220	20230801	152600	3184098400	40950	40950	40950	40950	0
221	20230801	152500	3184098400	40950	40950	40950	40950	0
222	20230801	152400	3184098400	40950	40950	40950	40950	0
223	20230801	152300	3184098400	40950	40950	40950	40950	0
224	20230801	152200	3184098400	40950	40950	40950	40950	0
225	20230801	152100	3184098400	40950	40950	40950	40950	0
226	20230801	152000	3184098400	40950	40950	40950	40950	0
227	20230801	151900	3184098400	40950	41150	41150	40900	210
228	20230801	151800	3175488600	41150	41100	41150	41000	47
229	20230801	151700	3173558600	41000	41150	41150	41000	287
230	20230801	151600	3161766150	41150	41050	41150	41000	339
231	20230801	151500	3147848150	41000	41050	41050	41000	23
232	20230801	151400	3146904250	41050	41050	41050	41050	11
233	20230801	151300	3146452700	41050	41050	41050	41000	24
234	20230801	151200	3145468200	41000	41000	41050	41000	239
235	20230801	151100	3135666450	41050	41100	41100	41000	114
236	20230801	151000	3130987250	41100	41150	41150	41100	150
237	20230801	150900	3124821800	41150	41150	41150	41150	22
238	20230801	150800	3123916500	41150	41150	41150	41100	17
239	20230801	150700	3123217000	41150	41050	41150	41050	111
240	20230801	150600	3118654450	41100	41100	41150	41100	101
241	20230801	150500	3114503200	41100	41100	41100	41050	64
242	20230801	150400	3111872850	41100	41050	41100	41050	67
243	20230801	150300	3109122050	41100	41100	41100	41050	16
244	20230801	150200	3108464500	41100	40950	41100	40950	58
245	20230801	150100	3106085150	41000	40950	41000	40950	42
246	20230801	150000	3104364350	40950	41050	41050	40950	200
247	20230801	145900	3096165150	41050	41050	41050	41050	96
248	20230801	145800	3092224350	41100	41100	41100	41050	79
249	20230801	145700	3088977600	41050	41100	41100	41050	59
250	20230801	145600	3086554350	41100	41150	41150	41050	94
251	20230801	145500	3082688450	41150	41100	41150	41100	47
252	20230801	145400	3080754450	41150	41100	41150	41100	17
253	20230801	145300	3080055700	41100	41100	41100	41100	27
254	20230801	145200	3078946000	41100	41100	41100	41050	43
255	20230801	145100	3077180450	41050	41050	41100	41050	59
256	20230801	145000	3074758450	41050	41050	41100	41050	36
257	20230801	144900	3073280400	41050	41100	41100	41050	50
258	20230801	144800	3071227250	41050	41150	41150	41000	75
259	20230801	144700	3068148200	41100	41100	41150	41100	78
260	20230801	144600	3064939900	41100	41100	41100	41100	40
261	20230801	144500	3063295900	41100	41050	41100	41050	88
262	20230801	144400	3059683200	41050	41100	41100	41050	57
263	20230801	144300	3057343300	41100	41100	41100	41050	67
264	20230801	144200	3054590800	41100	41050	41100	41050	28
265	20230801	144100	3053440950	41050	41050	41050	41000	52
266	20230801	144000	3051307650	41050	41050	41050	41050	39
267	20230801	143900	3049706700	41050	41050	41050	41050	44
268	20230801	143800	3047900500	41050	41100	41100	41000	67
269	20230801	143700	3045151250	41100	41150	41150	41050	35
270	20230801	143600	3043712900	41150	41200	41200	41100	36
271	20230801	143500	3042232450	41200	41150	41200	41150	152
272	20230801	143400	3035972350	41100	41100	41100	41100	1
273	20230801	143300	3035931250	41150	41150	41150	41150	78
274	20230801	143200	3032721550	41200	41200	41200	41200	0
275	20230801	143100	3032721550	41200	41200	41200	41200	50
276	20230801	143000	3030661550	41150	41150	41150	41150	62
277	20230801	142900	3028110250	41150	41150	41150	41150	5
278	20230801	142800	3027904500	41150	41200	41200	41150	35
279	20230801	142700	3026463750	41150	41200	41200	41150	55
280	20230801	142600	3024198650	41150	41100	41200	41100	65
281	20230801	142500	3021525800	41100	41150	41150	41100	6
282	20230801	142400	3021278950	41100	41200	41200	41100	155
283	20230801	142300	3014896000	41200	41100	41200	41100	16
284	20230801	142200	3014237150	41150	41150	41150	41150	18
285	20230801	142100	3013496450	41250	41100	41250	41100	155
286	20230801	142000	3007119150	41100	41100	41100	41100	30
287	20230801	141900	3005886150	41150	41150	41150	41150	13
288	20230801	141800	3005351200	41150	41150	41150	41150	70
289	20230801	141700	3002470700	41150	41150	41150	41150	6
290	20230801	141600	3002223800	41100	41100	41100	41100	48
291	20230801	141500	3000251000	41050	41000	41050	41000	78
292	20230801	141400	2997052650	41000	41000	41000	41000	22
293	20230801	141300	2996150650	41000	41050	41050	41000	35
294	20230801	141200	2994714400	41050	41050	41050	41050	17
295	20230801	141100	2994016550	41050	41000	41050	41000	55
296	20230801	141000	2991760450	41000	41000	41000	41000	37
297	20230801	140900	2990243450	41000	41000	41000	41000	49
298	20230801	140800	2988234450	41100	41100	41100	41100	12
299	20230801	140700	2987741250	40950	40950	41100	40950	246
300	20230801	140600	2977653800	40900	40850	40900	40850	158
301	20230801	140500	2971193500	40850	40850	40850	40850	0
302	20230801	140400	2971193500	40850	40900	40900	40850	50
303	20230801	140300	2969149400	40900	40800	40900	40800	115
304	20230801	140200	2964451750	40750	40600	40800	40600	50
305	20230801	140100	2962414200	40600	40600	40600	40600	0
306	20230801	140000	2962414200	40600	40600	40650	40600	67
307	20230801	135900	2959693650	40550	40700	40850	40450	1099
308	20230801	135800	2915108650	40700	40700	40700	40700	9
309	20230801	135700	2914742350	40750	40650	40750	40650	116
310	20230801	135600	2910021950	40800	40750	40800	40700	54
311	20230801	135500	2907822200	40750	40800	40800	40750	26
312	20230801	135400	2906761450	40800	40800	40800	40750	52
313	20230801	135300	2904640500	40800	40800	40800	40800	0
314	20230801	135200	2904640500	40800	40800	40800	40800	9
315	20230801	135100	2904273300	40900	40850	40950	40850	77
316	20230801	135000	2901125400	40800	40700	40800	40700	41
317	20230801	134900	2899453900	40650	40650	40650	40650	326
318	20230801	134800	2886202000	40650	40650	40700	40650	28
319	20230801	134700	2885062900	40650	40800	40800	40550	3299
320	20230801	134600	2750725300	40800	40750	40800	40750	19
321	20230801	134500	2749950700	40800	40750	40800	40750	103
322	20230801	134400	2745749350	40750	40750	40800	40750	57
323	20230801	134300	2743424350	40800	40800	40800	40750	187
324	20230801	134200	2735800900	40900	40750	40900	40750	46
325	20230801	134100	2733921050	40800	40850	40850	40800	257
326	20230801	134000	2723434850	40850	40900	40900	40850	61
327	20230801	133900	2720941400	40950	40950	41000	40950	47
328	20230801	133800	2719016050	41000	40950	41000	40950	19
329	20230801	133700	2718237700	40900	40800	40900	40750	118
330	20230801	133600	2713422100	40750	40900	40900	40750	188
331	20230801	133500	2705756250	40950	41000	41000	40950	48
332	20230801	133400	2703789000	40800	40850	40900	40800	123
333	20230801	133300	2698764700	40850	40850	40850	40850	9
334	20230801	133200	2698397050	40850	40850	40900	40850	88
335	20230801	133100	2694801800	40750	40800	40850	40750	357
336	20230801	133000	2680235800	40750	40950	41000	40750	101
337	20230801	132900	2676100050	40950	40950	40950	40950	30
338	20230801	132800	2674871550	40800	40800	40800	40800	35
339	20230801	132700	2673443550	41000	40800	41000	40750	362
340	20230801	132600	2658672400	40750	40900	40900	40750	106
341	20230801	132500	2654344950	40900	40850	40900	40750	1099
342	20230801	132400	2609550000	40800	40850	40900	40800	120
343	20230801	132300	2604651550	40900	41050	41050	40850	142
344	20230801	132200	2598842500	41050	41050	41050	41000	48
345	20230801	132100	2596874350	41100	40950	41100	40950	131
346	20230801	132000	2591497650	40950	40950	40950	40850	629
347	20230801	131900	2565770300	41000	41000	41000	41000	20
348	20230801	131800	2564950300	41000	41050	41050	41000	54
349	20230801	131700	2562735550	41050	41050	41050	41050	10
350	20230801	131600	2562325050	41100	41000	41100	40950	151
351	20230801	131500	2556133450	41000	41050	41200	41000	184
352	20230801	131400	2548586850	41200	41200	41200	41200	0
353	20230801	131300	2548586850	41200	41100	41200	41100	303
354	20230801	131200	2536122300	41150	41150	41150	41000	394
355	20230801	131100	2519957150	41100	41150	41150	41100	77
356	20230801	131000	2516791800	41350	41100	41350	41100	32
357	20230801	130900	2515476300	41050	41100	41300	41050	176
358	20230801	130800	2508233800	41050	41150	41150	41000	382
359	20230801	130700	2492552850	41100	41250	41250	41100	463
360	20230801	130600	2473490400	41250	41250	41300	41250	48
361	20230801	130500	2471508800	41300	41300	41300	41300	17
362	20230801	130400	2470806700	41300	41300	41300	41300	31
363	20230801	130300	2469526400	41250	41250	41250	41250	0
364	20230801	130200	2469526400	41250	41300	41300	41250	35
365	20230801	130100	2468081400	41300	41400	41400	41300	27
366	20230801	130000	2466965650	41400	41300	41400	41300	21
367	20230801	125900	2466097050	41300	41250	41300	41250	113
368	20230801	125800	2461433700	41250	41300	41300	41200	141
369	20230801	125700	2455615950	41300	41350	41350	41300	2
370	20230801	125600	2455533300	41300	41350	41350	41300	241
371	20230801	125500	2445577950	41350	41450	41450	41300	238
372	20230801	125400	2435736850	41450	41450	41450	41400	144
373	20230801	125300	2429773350	41500	41400	41500	41400	4
374	20230801	125200	2429607550	41500	41500	41500	41500	10
375	20230801	125100	2429192550	41500	41500	41500	41400	1514
376	20230801	125000	2366493050	41500	41500	41500	41500	29
377	20230801	124900	2365289550	41450	41550	41550	41450	490
378	20230801	124800	2344964400	41550	41600	41600	41550	4
379	20230801	124700	2344798100	41600	41600	41600	41600	70
380	20230801	124600	2341886100	41550	41550	41550	41550	45
381	20230801	124500	2340016350	41500	41500	41500	41500	10
382	20230801	124400	2339601350	41500	41550	41550	41500	11
383	20230801	124300	2339144800	41550	41550	41550	41550	8
384	20230801	124200	2338812400	41600	41600	41600	41600	43
385	20230801	124100	2337023600	41550	41550	41600	41550	5
386	20230801	124000	2336815750	41550	41550	41550	41550	44
387	20230801	123900	2334987550	41550	41600	41600	41550	247
388	20230801	123800	2324724450	41600	41600	41600	41600	249
389	20230801	123700	2314366050	41600	41650	41650	41600	86
390	20230801	123600	2310787800	41650	41700	41700	41650	289
391	20230801	123500	2298748750	41700	41700	41700	41700	0
392	20230801	123400	2298748750	41700	41700	41700	41700	113
393	20230801	123300	2294036650	41700	41700	41700	41700	13
394	20230801	123200	2293494550	41650	41650	41650	41650	0
395	20230801	123100	2293494550	41650	41650	41650	41650	11
396	20230801	123000	2293036400	41650	41700	41700	41650	36
397	20230801	122900	2291535250	41700	41700	41700	41700	0
398	20230801	122800	2291535250	41700	41700	41700	41700	24
399	20230801	122700	2290534450	41700	41700	41700	41650	91
400	20230801	122600	2286741850	41700	41750	41750	41700	136
401	20230801	122500	2281067000	41750	41750	41750	41750	13
402	20230801	122400	2280524250	41750	41850	41850	41750	98
403	20230801	122300	2276431450	41800	41800	41800	41800	0
404	20230801	122200	2276431450	41800	41800	41800	41750	47
405	20230801	122100	2274467150	41800	41850	41850	41800	47
406	20230801	122000	2272502500	41850	41850	41850	41850	0
407	20230801	121900	2272502500	41850	41850	41850	41850	89
408	20230801	121800	2268777850	41800	41850	41850	41800	27
409	20230801	121700	2267647950	41800	41800	41800	41800	0
410	20230801	121600	2267647950	41800	41800	41800	41800	7
411	20230801	121500	2267355350	41800	41850	41850	41800	20
412	20230801	121400	2266518700	41850	41850	41850	41850	38
413	20230801	121300	2264928400	41800	41800	41800	41800	86
414	20230801	121200	2261333600	41800	41800	41800	41800	66
415	20230801	121100	2258574800	41800	41800	41800	41800	40
416	20230801	121000	2256902800	41800	41800	41800	41800	39
417	20230801	120900	2255272600	41750	41750	41750	41750	0
418	20230801	120800	2255272600	41750	41800	41800	41750	100
419	20230801	120700	2251096250	41850	41900	41950	41850	105
420	20230801	120600	2246697450	41950	41950	41950	41950	0
421	20230801	120500	2246697450	41950	41900	41950	41900	39
422	20230801	120400	2245062400	41900	41950	41950	41900	103
423	20230801	120300	2240746550	41900	41900	41900	41900	21
424	20230801	120200	2239866650	41950	41900	41950	41900	1008
425	20230801	120100	2197607100	41850	41800	41850	41800	283
426	20230801	120000	2185764050	41800	41800	41800	41800	310
427	20230801	115900	2172806050	41750	41750	41750	41750	28
428	20230801	115800	2171637050	41750	41750	41750	41750	24
429	20230801	115700	2170635050	41800	41800	41800	41800	43
430	20230801	115600	2168837650	41800	41800	41800	41800	13
431	20230801	115500	2168294250	41800	41800	41800	41800	1
432	20230801	115400	2168252450	41750	41750	41750	41750	4
433	20230801	115300	2168085450	41750	41750	41750	41750	179
434	20230801	115200	2160612200	41750	41750	41750	41750	13
435	20230801	115100	2160069450	41700	41700	41700	41700	330
436	20230801	115000	2146308450	41700	41700	41700	41700	0
437	20230801	114900	2146308450	41700	41700	41700	41700	56
438	20230801	114800	2143973250	41700	41700	41700	41700	2
439	20230801	114700	2143889850	41700	41650	41700	41650	14
440	20230801	114600	2143306100	41650	41700	41700	41650	153
441	20230801	114500	2136933600	41700	41700	41700	41650	26
442	20230801	114400	2135849450	41700	41700	41700	41700	1
443	20230801	114300	2135807750	41700	41700	41700	41700	67
444	20230801	114200	2133013850	41700	41700	41700	41700	6
445	20230801	114100	2132763650	41700	41700	41700	41700	39
446	20230801	114000	2131137350	41650	41650	41650	41650	4
447	20230801	113900	2130970750	41700	41700	41700	41700	0
448	20230801	113800	2130970750	41700	41600	41700	41600	227
449	20230801	113700	2121521600	41600	41550	41600	41550	163
450	20230801	113600	2114747650	41500	41550	41550	41500	23
451	20230801	113500	2113792150	41550	41550	41550	41550	19
452	20230801	113400	2113002700	41600	41650	41650	41600	83
453	20230801	113300	2109549250	41600	41600	41650	41600	47
454	20230801	113200	2107592000	41600	41650	41650	41600	19
455	20230801	113100	2106801450	41650	41650	41650	41650	6
456	20230801	113000	2106551550	41650	41650	41650	41650	1
457	20230801	112900	2106509900	41650	41600	41650	41600	20
458	20230801	112800	2105676950	41650	41650	41650	41650	23
459	20230801	112700	2104719000	41650	41700	41700	41650	47
460	20230801	112600	2102759450	41650	41600	41650	41600	388
461	20230801	112500	2086599650	41600	41600	41600	41600	47
462	20230801	112400	2084644450	41550	41550	41550	41550	4
463	20230801	112300	2084478250	41550	41550	41550	41550	7
464	20230801	112200	2084187400	41550	41600	41600	41550	45
465	20230801	112100	2082315550	41600	41650	41650	41600	45
466	20230801	112000	2080442000	41650	41600	41650	41600	51
467	20230801	111900	2078319500	41600	41600	41600	41600	10
468	20230801	111800	2077903500	41600	41600	41600	41600	6
469	20230801	111700	2077653900	41600	41600	41600	41600	47
470	20230801	111600	2075698700	41650	41650	41650	41650	13
471	20230801	111500	2075157250	41600	41600	41600	41600	40
472	20230801	111400	2073493250	41650	41600	41650	41600	60
473	20230801	111300	2070995950	41600	41600	41600	41600	43
474	20230801	111200	2069207150	41600	41600	41600	41600	70
475	20230801	111100	2066295150	41600	41600	41600	41600	64
476	20230801	111000	2063632750	41550	41550	41550	41550	33
477	20230801	110900	2062261600	41550	41550	41550	41550	0
478	20230801	110800	2062261600	41550	41550	41550	41550	3
479	20230801	110700	2062136950	41550	41500	41550	41500	31
480	20230801	110600	2060848950	41450	41500	41500	41450	73
481	20230801	110500	2057822000	41500	41550	41550	41500	25
482	20230801	110400	2056783300	41500	41500	41500	41500	21
483	20230801	110300	2055911800	41500	41500	41500	41500	6
484	20230801	110200	2055662800	41550	41550	41550	41550	13
485	20230801	110100	2055122650	41450	41500	41500	41450	60
486	20230801	110000	2052633900	41450	41450	41450	41450	1
487	20230801	105900	2052592450	41500	41500	41500	41500	10
488	20230801	105800	2052177450	41450	41550	41550	41450	78
489	20230801	105700	2048943200	41550	41500	41550	41500	40
490	20230801	105600	2047282550	41450	41550	41550	41450	6
491	20230801	105500	2047033750	41450	41500	41550	41450	221
492	20230801	105400	2037863400	41550	41550	41550	41550	14
493	20230801	105300	2037281700	41550	41550	41600	41550	77
494	20230801	105200	2034081200	41500	41500	41500	41500	90
495	20230801	105100	2030346200	41500	41650	41650	41500	33
496	20230801	105000	2028976550	41650	41550	41650	41550	26
497	20230801	104900	2027895250	41500	41600	41650	41500	130
498	20230801	104800	2022495900	41600	41600	41600	41600	61
499	20230801	104700	2019958300	41650	41650	41650	41650	0
500	20230801	104600	2019958300	41650	41600	41650	41600	20
501	20230801	104500	2019126200	41600	41650	41650	41600	41
502	20230801	104400	2017418600	41600	41550	41700	41550	160
503	20230801	104300	2010755700	41500	41500	41500	41500	1
504	20230801	104200	2010714200	41600	41600	41600	41600	78
505	20230801	104100	2007469400	41600	41600	41600	41600	54
506	20230801	104000	2005223000	41600	41600	41600	41600	0
507	20230801	103900	2005223000	41600	41550	41600	41550	250
508	20230801	103800	1994834300	41550	41550	41550	41550	38
509	20230801	103700	1993255400	41550	41550	41550	41550	0
510	20230801	103600	1993255400	41550	41500	41550	41500	33
511	20230801	103500	1991884300	41500	41550	41550	41500	19
512	20230801	103400	1991094900	41500	41500	41550	41500	8
513	20230801	103300	1990762600	41450	41500	41500	41450	57
514	20230801	103200	1988397150	41500	41450	41500	41450	90
515	20230801	103100	1984664150	41450	41550	41550	41450	348
516	20230801	103000	1970221350	41550	41550	41550	41550	40
517	20230801	102900	1968559350	41550	41600	41600	41500	73
518	20230801	102800	1965525700	41600	41650	41650	41600	64
519	20230801	102700	1962860250	41700	41700	41700	41700	0
520	20230801	102600	1962860250	41700	41700	41700	41700	13
521	20230801	102500	1962318150	41600	41650	41650	41600	35
522	20230801	102400	1960862050	41700	41650	41700	41650	70
523	20230801	102300	1957945300	41700	41700	41700	41700	4
524	20230801	102200	1957778500	41700	41650	41700	41650	37
525	20230801	102100	1956236150	41650	41600	41650	41600	7
526	20230801	102000	1955944650	41550	41550	41700	41550	59
527	20230801	101900	1953489150	41550	41500	41550	41450	85
528	20230801	101800	1949961700	41500	41550	41550	41500	319
529	20230801	101700	1936707300	41550	41450	41550	41450	52
530	20230801	101600	1934547100	41450	41500	41500	41450	81
531	20230801	101500	1931187500	41500	41700	41750	41450	1542
532	20230801	101400	1867112850	41700	41750	41750	41700	154
533	20230801	101300	1860690950	41750	41850	41850	41750	164
534	20230801	101200	1853842650	41800	41850	41850	41750	328
535	20230801	101100	1840137900	41800	41800	41850	41800	32
536	20230801	101000	1838799400	41800	41750	41850	41750	122
537	20230801	100900	1833699500	41800	41800	41800	41800	24
538	20230801	100800	1832696300	41850	41850	41850	41800	32
539	20230801	100700	1831357500	41850	41800	41850	41800	29
540	20230801	100600	1830143950	41750	41850	41850	41750	68
541	20230801	100500	1827302300	41850	41850	41900	41850	24
542	20230801	100400	1826296850	41850	41900	41900	41850	41
543	20230801	100300	1824580600	41900	41850	41950	41850	195
544	20230801	100200	1816410750	41850	41850	41850	41800	37
545	20230801	100100	1814862550	41900	41800	41900	41800	189
546	20230801	100000	1806953550	41800	41850	41900	41750	80
547	20230801	095900	1803607650	41850	41850	41850	41850	151
548	20230801	095800	1797288300	41800	41700	41800	41700	224
549	20230801	095700	1787936150	41600	41550	41650	41550	1465
550	20230801	095600	1726941500	41600	41450	41600	41450	317
551	20230801	095500	1713798400	41500	41500	41500	41500	31
552	20230801	095400	1712511900	41500	41500	41500	41500	140
553	20230801	095300	1706701900	41600	41500	41600	41450	287
554	20230801	095200	1694790300	41550	41550	41600	41550	162
555	20230801	095100	1688057850	41550	41600	41600	41550	44
556	20230801	095000	1686228350	41600	41650	41650	41600	279
557	20230801	094900	1674614000	41700	41650	41700	41650	50
558	20230801	094800	1672530850	41650	41600	41650	41550	207
559	20230801	094700	1663918500	41600	41600	41650	41600	302
560	20230801	094600	1651355050	41550	41550	41550	41500	124
561	20230801	094500	1646204100	41550	41550	41550	41550	105
562	20230801	094400	1641841350	41600	41600	41600	41450	153
563	20230801	094300	1635495500	41550	41500	41600	41450	124
564	20230801	094200	1630349400	41500	41500	41600	41500	156
565	20230801	094100	1623867700	41500	41500	41500	41500	292
566	20230801	094000	1611749700	41600	41550	41600	41550	59
567	20230801	093900	1609297600	41550	41750	41750	41550	2163
568	20230801	093800	1519168950	41750	41800	41800	41700	261
569	20230801	093700	1508282800	41750	41750	41750	41750	594
570	20230801	093600	1483483300	41750	41800	41800	41750	136
571	20230801	093500	1477799200	41800	41800	41800	41750	128
572	20230801	093400	1472454050	41800	41850	41850	41800	94
573	20230801	093300	1468524750	41850	41800	41850	41800	70
574	20230801	093200	1465596300	41900	41850	41900	41800	95
575	20230801	093100	1461621650	41850	41850	41950	41800	207
576	20230801	093000	1452961450	41950	41900	41950	41850	328
577	20230801	092900	1439215450	41950	41950	41950	41950	92
578	20230801	092800	1435356050	41950	42000	42000	41950	351
579	20230801	092700	1420614400	42000	42000	42000	41900	503
580	20230801	092600	1399512700	42000	42000	42100	42000	223
581	20230801	092500	1390146200	42000	41950	42000	41950	39
582	20230801	092400	1388508750	41950	42250	42250	41950	744
583	20230801	092300	1357153350	42300	42250	42300	42200	610
584	20230801	092200	1331381800	42250	42200	42300	42200	381
585	20230801	092100	1315291300	42200	42250	42300	42150	617
586	20230801	092000	1289226750	42350	41900	42350	41900	1795
587	20230801	091900	1213794400	41850	41800	41900	41600	203
588	20230801	091800	1205309350	41750	41700	41750	41500	532
589	20230801	091700	1183155700	41700	41600	41700	41600	591
590	20230801	091600	1158561400	41550	41400	41550	41400	279
591	20230801	091500	1146995000	41450	41400	41450	41400	234
592	20230801	091400	1137303550	41500	41500	41500	41450	773
593	20230801	091300	1105241100	41550	41550	41550	41500	288
594	20230801	091200	1093276300	41500	41550	41600	41500	1604
595	20230801	091100	1026683650	41600	41550	41600	41550	195
596	20230801	091000	1018574250	41550	41550	41600	41550	195
597	20230801	090900	1010465850	41500	41600	41600	41500	494
598	20230801	090800	989949900	41600	41650	41700	41500	949
599	20230801	090700	950510100	41650	42150	42150	41450	2989
600	20230801	090600	825708350	42050	42450	42700	42050	4207
601	20230801	090500	647021300	42500	42250	42500	42100	2410
602	20230801	090400	545037750	42250	41800	42250	41750	2879
603	20230801	090300	423917700	42000	41550	42000	41550	2372
604	20230801	090200	324779350	41500	41650	41950	41500	2128
605	20230801	090100	236198050	41450	41600	41800	41450	2405
606	20230801	090000	136055850	41600	41500	41600	41400	3277