KissMeData/120110/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	195200	10549515450	50600	50600	50600	50600	5818
3	20230803	195100	10549515450	50600	50600	50600	50600	0
4	20230803	195000	10549515450	50600	50600	50600	50600	0
5	20230803	194900	10549515450	50600	50600	50600	50600	0
6	20230803	194800	10549515450	50600	50600	50600	50600	0
7	20230803	194700	10549515450	50600	50600	50600	50600	0
8	20230803	194600	10549515450	50600	50600	50600	50600	0
9	20230803	194500	10549515450	50600	50600	50600	50600	0
10	20230803	194400	10549515450	50600	50600	50600	50600	0
11	20230803	194300	10549515450	50600	50600	50600	50600	0
12	20230803	194200	10549515450	50600	50600	50600	50600	0
13	20230803	194100	10549515450	50600	50600	50600	50600	0
14	20230803	194000	10549515450	50600	50600	50600	50600	0
15	20230803	193900	10549515450	50600	50600	50600	50600	0
16	20230803	193800	10549515450	50600	50600	50600	50600	0
17	20230803	193700	10549515450	50600	50600	50600	50600	0
18	20230803	193600	10549515450	50600	50600	50600	50600	0
19	20230803	193500	10549515450	50600	50600	50600	50600	0
20	20230803	193400	10549515450	50600	50600	50600	50600	0
21	20230803	193300	10549515450	50600	50600	50600	50600	0
22	20230803	193200	10549515450	50600	50600	50600	50600	0
23	20230803	193100	10549515450	50600	50600	50600	50600	0
24	20230803	193000	10549515450	50600	50600	50600	50600	0
25	20230803	192900	10549515450	50600	50600	50600	50600	0
26	20230803	192800	10549515450	50600	50600	50600	50600	0
27	20230803	192700	10549515450	50600	50600	50600	50600	0
28	20230803	192600	10549515450	50600	50600	50600	50600	0
29	20230803	192500	10549515450	50600	50600	50600	50600	0
30	20230803	192400	10549515450	50600	50600	50600	50600	0
31	20230803	192300	10549515450	50600	50600	50600	50600	0
32	20230803	192200	10549515450	50600	50600	50600	50600	5818
33	20230803	192100	10549515450	50600	50600	50600	50600	0
34	20230803	192000	10549515450	50600	50600	50600	50600	0
35	20230803	191900	10549515450	50600	50600	50600	50600	0
36	20230803	191800	10549515450	50600	50600	50600	50600	0
37	20230803	191700	10549515450	50600	50600	50600	50600	0
38	20230803	191600	10549515450	50600	50600	50600	50600	0
39	20230803	191500	10549515450	50600	50600	50600	50600	0
40	20230803	191400	10549515450	50600	50600	50600	50600	0
41	20230803	191300	10549515450	50600	50600	50600	50600	0
42	20230803	191200	10549515450	50600	50600	50600	50600	0
43	20230803	191100	10549515450	50600	50600	50600	50600	0
44	20230803	191000	10549515450	50600	50600	50600	50600	0
45	20230803	190900	10549515450	50600	50600	50600	50600	0
46	20230803	190800	10549515450	50600	50600	50600	50600	0
47	20230803	190700	10549515450	50600	50600	50600	50600	0
48	20230803	190600	10549515450	50600	50600	50600	50600	0
49	20230803	190500	10549515450	50600	50600	50600	50600	0
50	20230803	190400	10549515450	50600	50600	50600	50600	0
51	20230803	190300	10549515450	50600	50600	50600	50600	0
52	20230803	190200	10549515450	50600	50600	50600	50600	0
53	20230803	190100	10549515450	50600	50600	50600	50600	0
54	20230803	190000	10549515450	50600	50600	50600	50600	0
55	20230803	185900	10549515450	50600	50600	50600	50600	0
56	20230803	185800	10549515450	50600	50600	50600	50600	0
57	20230803	185700	10549515450	50600	50600	50600	50600	0
58	20230803	185600	10549515450	50600	50600	50600	50600	0
59	20230803	185500	10549515450	50600	50600	50600	50600	0
60	20230803	185400	10549515450	50600	50600	50600	50600	0
61	20230803	185300	10549515450	50600	50600	50600	50600	0
62	20230803	185200	10549515450	50600	50600	50600	50600	5818
63	20230803	185100	10549515450	50600	50600	50600	50600	0
64	20230803	185000	10549515450	50600	50600	50600	50600	0
65	20230803	184900	10549515450	50600	50600	50600	50600	0
66	20230803	184800	10549515450	50600	50600	50600	50600	0
67	20230803	184700	10549515450	50600	50600	50600	50600	0
68	20230803	184600	10549515450	50600	50600	50600	50600	0
69	20230803	184500	10549515450	50600	50600	50600	50600	0
70	20230803	184400	10549515450	50600	50600	50600	50600	0
71	20230803	184300	10549515450	50600	50600	50600	50600	0
72	20230803	184200	10549515450	50600	50600	50600	50600	0
73	20230803	184100	10549515450	50600	50600	50600	50600	0
74	20230803	184000	10549515450	50600	50600	50600	50600	0
75	20230803	183900	10549515450	50600	50600	50600	50600	0
76	20230803	183800	10549515450	50600	50600	50600	50600	0
77	20230803	183700	10549515450	50600	50600	50600	50600	0
78	20230803	183600	10549515450	50600	50600	50600	50600	0
79	20230803	183500	10549515450	50600	50600	50600	50600	0
80	20230803	183400	10549515450	50600	50600	50600	50600	0
81	20230803	183300	10549515450	50600	50600	50600	50600	0
82	20230803	183200	10549515450	50600	50600	50600	50600	0
83	20230803	183100	10549515450	50600	50600	50600	50600	0
84	20230803	183000	10549515450	50600	50600	50600	50600	0
85	20230803	182900	10549515450	50600	50600	50600	50600	0
86	20230803	182800	10549515450	50600	50600	50600	50600	0
87	20230803	182700	10549515450	50600	50600	50600	50600	0
88	20230803	182600	10549515450	50600	50600	50600	50600	0
89	20230803	182500	10549515450	50600	50600	50600	50600	0
90	20230803	182400	10549515450	50600	50600	50600	50600	0
91	20230803	182300	10549515450	50600	50600	50600	50600	0
92	20230803	182200	10549515450	50600	50600	50600	50600	5818
93	20230803	182100	10549515450	50600	50600	50600	50600	0
94	20230803	182000	10549515450	50600	50600	50600	50600	0
95	20230803	181900	10549515450	50600	50600	50600	50600	0
96	20230803	181800	10549515450	50600	50600	50600	50600	0
97	20230803	181700	10549515450	50600	50600	50600	50600	0
98	20230803	181600	10549515450	50600	50600	50600	50600	0
99	20230803	181500	10549515450	50600	50600	50600	50600	0
100	20230803	181400	10549515450	50600	50600	50600	50600	0
101	20230803	181300	10549515450	50600	50600	50600	50600	0
102	20230803	181200	10549515450	50600	50600	50600	50600	0
103	20230803	181100	10549515450	50600	50600	50600	50600	0
104	20230803	181000	10549515450	50600	50600	50600	50600	0
105	20230803	180900	10549515450	50600	50600	50600	50600	0
106	20230803	180800	10549515450	50600	50600	50600	50600	0
107	20230803	180700	10549515450	50600	50600	50600	50600	0
108	20230803	180600	10549515450	50600	50600	50600	50600	0
109	20230803	180500	10549515450	50600	50600	50600	50600	0
110	20230803	180400	10549515450	50600	50600	50600	50600	0
111	20230803	180300	10549515450	50600	50600	50600	50600	0
112	20230803	180200	10549515450	50600	50600	50600	50600	0
113	20230803	180100	10549515450	50600	50600	50600	50600	0
114	20230803	180000	10549515450	50600	50600	50600	50600	0
115	20230803	175900	10549515450	50600	50600	50600	50600	0
116	20230803	175800	10549515450	50600	50600	50600	50600	0
117	20230803	175700	10549515450	50600	50600	50600	50600	0
118	20230803	175600	10549515450	50600	50600	50600	50600	0
119	20230803	175500	10549515450	50600	50600	50600	50600	0
120	20230803	175400	10549515450	50600	50600	50600	50600	0
121	20230803	175300	10549515450	50600	50600	50600	50600	0
122	20230803	175200	10549515450	50600	50600	50600	50600	5818
123	20230803	175100	10549515450	50600	50600	50600	50600	0
124	20230803	175000	10549515450	50600	50600	50600	50600	0
125	20230803	174900	10549515450	50600	50600	50600	50600	0
126	20230803	174800	10549515450	50600	50600	50600	50600	0
127	20230803	174700	10549515450	50600	50600	50600	50600	0
128	20230803	174600	10549515450	50600	50600	50600	50600	0
129	20230803	174500	10549515450	50600	50600	50600	50600	0
130	20230803	174400	10549515450	50600	50600	50600	50600	0
131	20230803	174300	10549515450	50600	50600	50600	50600	0
132	20230803	174200	10549515450	50600	50600	50600	50600	0
133	20230803	174100	10549515450	50600	50600	50600	50600	0
134	20230803	174000	10549515450	50600	50600	50600	50600	0
135	20230803	173900	10549515450	50600	50600	50600	50600	0
136	20230803	173800	10549515450	50600	50600	50600	50600	0
137	20230803	173700	10549515450	50600	50600	50600	50600	0
138	20230803	173600	10549515450	50600	50600	50600	50600	0
139	20230803	173500	10549515450	50600	50600	50600	50600	0
140	20230803	173400	10549515450	50600	50600	50600	50600	0
141	20230803	173300	10549515450	50600	50600	50600	50600	0
142	20230803	173200	10549515450	50600	50600	50600	50600	0
143	20230803	173100	10549515450	50600	50600	50600	50600	0
144	20230803	173000	10549515450	50600	50600	50600	50600	0
145	20230803	172900	10549515450	50600	50600	50600	50600	0
146	20230803	172800	10549515450	50600	50600	50600	50600	0
147	20230803	172700	10549515450	50600	50600	50600	50600	0
148	20230803	172600	10549515450	50600	50600	50600	50600	0
149	20230803	172500	10549515450	50600	50600	50600	50600	0
150	20230803	172400	10549515450	50600	50600	50600	50600	0
151	20230803	172300	10549515450	50600	50600	50600	50600	0
152	20230803	172200	10549515450	50600	50600	50600	50600	5818
153	20230803	172100	10549515450	50600	50600	50600	50600	0
154	20230803	172000	10549515450	50600	50600	50600	50600	0
155	20230803	171900	10549515450	50600	50600	50600	50600	0
156	20230803	171800	10549515450	50600	50600	50600	50600	0
157	20230803	171700	10549515450	50600	50600	50600	50600	0
158	20230803	171600	10549515450	50600	50600	50600	50600	0
159	20230803	171500	10549515450	50600	50600	50600	50600	0
160	20230803	171400	10549515450	50600	50600	50600	50600	0
161	20230803	171300	10549515450	50600	50600	50600	50600	0
162	20230803	171200	10549515450	50600	50600	50600	50600	0
163	20230803	171100	10549515450	50600	50600	50600	50600	0
164	20230803	171000	10549515450	50600	50600	50600	50600	0
165	20230803	170900	10549515450	50600	50600	50600	50600	0
166	20230803	170800	10549515450	50600	50600	50600	50600	0
167	20230803	170700	10549515450	50600	50600	50600	50600	0
168	20230803	170600	10549515450	50600	50600	50600	50600	0
169	20230803	170500	10549515450	50600	50600	50600	50600	0
170	20230803	170400	10549515450	50600	50600	50600	50600	0
171	20230803	170300	10549515450	50600	50600	50600	50600	0
172	20230803	170200	10549515450	50600	50600	50600	50600	0
173	20230803	170100	10549515450	50600	50600	50600	50600	0
174	20230803	170000	10549515450	50600	50600	50600	50600	0
175	20230803	165900	10549515450	50600	50600	50600	50600	0
176	20230803	165800	10549515450	50600	50600	50600	50600	0
177	20230803	165700	10549515450	50600	50600	50600	50600	0
178	20230803	165600	10549515450	50600	50600	50600	50600	0
179	20230803	165500	10549515450	50600	50600	50600	50600	0
180	20230803	165400	10549515450	50600	50600	50600	50600	0
181	20230803	165300	10549515450	50600	50600	50600	50600	0
182	20230803	165200	10549515450	50600	50600	50600	50600	5818
183	20230803	165100	10549515450	50600	50600	50600	50600	0
184	20230803	165000	10549515450	50600	50600	50600	50600	0
185	20230803	164900	10549515450	50600	50600	50600	50600	0
186	20230803	164800	10549515450	50600	50600	50600	50600	0
187	20230803	164700	10549515450	50600	50600	50600	50600	0
188	20230803	164600	10549515450	50600	50600	50600	50600	0
189	20230803	164500	10549515450	50600	50600	50600	50600	0
190	20230803	164400	10549515450	50600	50600	50600	50600	0
191	20230803	164300	10549515450	50600	50600	50600	50600	0
192	20230803	164200	10549515450	50600	50600	50600	50600	0
193	20230803	164100	10549515450	50600	50600	50600	50600	0
194	20230803	164000	10549515450	50600	50600	50600	50600	0
195	20230803	163900	10549515450	50600	50600	50600	50600	0
196	20230803	163800	10549515450	50600	50600	50600	50600	0
197	20230803	163700	10549515450	50600	50600	50600	50600	0
198	20230803	163600	10549515450	50600	50600	50600	50600	0
199	20230803	163500	10549515450	50600	50600	50600	50600	0
200	20230803	163400	10549515450	50600	50600	50600	50600	0
201	20230803	163300	10549515450	50600	50600	50600	50600	0
202	20230803	163200	10549515450	50600	50600	50600	50600	0
203	20230803	163100	10549515450	50600	50600	50600	50600	0
204	20230803	163000	10549515450	50600	50600	50600	50600	0
205	20230803	162900	10549515450	50600	50600	50600	50600	0
206	20230803	162800	10549515450	50600	50600	50600	50600	0
207	20230803	162700	10549515450	50600	50600	50600	50600	0
208	20230803	162600	10549515450	50600	50600	50600	50600	0
209	20230803	162500	10549515450	50600	50600	50600	50600	0
210	20230803	162400	10549515450	50600	50600	50600	50600	0
211	20230803	162300	10549515450	50600	50600	50600	50600	0
212	20230803	162200	10549515450	50600	50600	50600	50600	5818
213	20230803	162100	10549515450	50600	50600	50600	50600	0
214	20230803	162000	10549515450	50600	50600	50600	50600	0
215	20230803	161900	10549515450	50600	50600	50600	50600	0
216	20230803	161800	10549515450	50600	50600	50600	50600	0
217	20230803	161700	10549515450	50600	50600	50600	50600	0
218	20230803	161600	10549515450	50600	50600	50600	50600	0
219	20230803	161500	10549515450	50600	50600	50600	50600	0
220	20230803	161400	10549515450	50600	50600	50600	50600	0
221	20230803	161300	10549515450	50600	50600	50600	50600	0
222	20230803	161200	10549515450	50600	50600	50600	50600	0
223	20230803	161100	10549515450	50600	50600	50600	50600	0
224	20230803	161000	10549515450	50600	50600	50600	50600	0
225	20230803	160900	10549515450	50600	50600	50600	50600	0
226	20230803	160800	10549515450	50600	50600	50600	50600	0
227	20230803	160700	10549515450	50600	50600	50600	50600	0
228	20230803	160600	10549515450	50600	50600	50600	50600	0
229	20230803	160500	10549515450	50600	50600	50600	50600	0
230	20230803	160400	10549515450	50600	50600	50600	50600	0
231	20230803	160300	10549515450	50600	50600	50600	50600	0
232	20230803	160200	10549515450	50600	50600	50600	50600	0
233	20230803	160100	10549515450	50600	50600	50600	50600	0
234	20230803	160000	10549515450	50600	50600	50600	50600	0
235	20230803	155900	10549515450	50600	50600	50600	50600	0
236	20230803	155800	10549515450	50600	50600	50600	50600	0
237	20230803	155700	10549515450	50600	50600	50600	50600	0
238	20230803	155600	10549515450	50600	50600	50600	50600	0
239	20230803	155500	10549515450	50600	50600	50600	50600	0
240	20230803	155400	10549515450	50600	50600	50600	50600	0
241	20230803	155300	10549515450	50600	50600	50600	50600	0
242	20230803	155200	10549515450	50600	50600	50600	50600	5818
243	20230803	155100	10549515450	50600	50600	50600	50600	0
244	20230803	155000	10549515450	50600	50600	50600	50600	0
245	20230803	154900	10549515450	50600	50600	50600	50600	0
246	20230803	154800	10549515450	50600	50600	50600	50600	0
247	20230803	154700	10549515450	50600	50600	50600	50600	0
248	20230803	154600	10549515450	50600	50600	50600	50600	0
249	20230803	154500	10549515450	50600	50600	50600	50600	0
250	20230803	154400	10549515450	50600	50600	50600	50600	0
251	20230803	154300	10549515450	50600	50600	50600	50600	0
252	20230803	154200	10549515450	50600	50600	50600	50600	0
253	20230803	154100	10549515450	50600	50600	50600	50600	0
254	20230803	154000	10549515450	50600	50600	50600	50600	0
255	20230803	153900	10549515450	50600	50600	50600	50600	0
256	20230803	153800	10549515450	50600	50600	50600	50600	0
257	20230803	153700	10549515450	50600	50600	50600	50600	0
258	20230803	153600	10549515450	50600	50600	50600	50600	0
259	20230803	153500	10549515450	50600	50600	50600	50600	0
260	20230803	153400	10549515450	50600	50600	50600	50600	0
261	20230803	153300	10549515450	50600	50600	50600	50600	0
262	20230803	153200	10549515450	50600	50600	50600	50600	0
263	20230803	153100	10549515450	50600	50600	50600	50600	0
264	20230803	153000	10549515450	50600	50600	50600	50600	5818
265	20230803	152900	10255124650	50800	50800	50800	50800	0
266	20230803	152800	10255124650	50800	50800	50800	50800	0
267	20230803	152700	10255124650	50800	50800	50800	50800	0
268	20230803	152600	10255124650	50800	50800	50800	50800	0
269	20230803	152500	10255124650	50800	50800	50800	50800	0
270	20230803	152400	10255124650	50800	50800	50800	50800	0
271	20230803	152300	10255124650	50800	50800	50800	50800	0
272	20230803	152200	10255124650	50800	50800	50800	50800	0
273	20230803	152100	10255124650	50800	50800	50800	50800	0
274	20230803	152000	10255124650	50800	50800	50800	50800	0
275	20230803	151900	10255124650	50800	50600	50800	50600	183
276	20230803	151800	10245840050	50700	50600	50700	50600	155
277	20230803	151700	10237988950	50600	50600	50700	50600	113
278	20230803	151600	10232263250	50700	50700	50700	50600	590
279	20230803	151500	10202354950	50700	50600	50700	50600	630
280	20230803	151400	10170424450	50600	50700	50700	50600	276
281	20230803	151300	10156433750	50700	50600	50700	50600	655
282	20230803	151200	10123237350	50600	50600	50700	50600	162
283	20230803	151100	10115033850	50700	50700	50700	50600	290
284	20230803	151000	10100344850	50700	50700	50700	50600	199
285	20230803	150900	10090257950	50600	50600	50700	50600	80
286	20230803	150800	10086206350	50700	50700	50700	50600	68
287	20230803	150700	10082761150	50700	50600	50700	50600	469
288	20230803	150600	10059018450	50600	50600	50700	50600	210
289	20230803	150500	10048374350	50700	50500	50700	50500	848
290	20230803	150400	10005481350	50500	50600	50600	50500	234
291	20230803	150300	9993646150	50500	50500	50500	50400	726
292	20230803	150200	9956986450	50500	50500	50600	50500	181
293	20230803	150100	9947843850	50500	50600	50700	50500	112
294	20230803	150000	9942178950	50600	50700	50700	50600	944
295	20230803	145900	9894393850	50700	50700	50700	50600	232
296	20230803	145800	9882634250	50700	50600	50700	50600	51
297	20230803	145700	9880051150	50700	50600	50700	50600	121
298	20230803	145600	9873919250	50600	50600	50700	50600	371
299	20230803	145500	9855114250	50700	50600	50700	50600	255
300	20230803	145400	9842198250	50600	50500	50600	50500	495
301	20230803	145300	9817174950	50500	50500	50600	50400	891
302	20230803	145200	9772181750	50400	50500	50500	50400	280
303	20230803	145100	9758068450	50500	50300	50500	50300	115
304	20230803	145000	9752270950	50300	50300	50400	50300	111
305	20230803	144900	9746679550	50300	50300	50400	50300	42
306	20230803	144800	9744565850	50300	50400	50400	50300	94
307	20230803	144700	9739832850	50400	50400	50400	50300	155
308	20230803	144600	9732024650	50400	50300	50400	50300	258
309	20230803	144500	9719024350	50400	50300	50400	50300	168
310	20230803	144400	9710560050	50300	50400	50400	50300	157
311	20230803	144300	9702652550	50300	50300	50400	50300	176
312	20230803	144200	9693786850	50400	50400	50400	50300	100
313	20230803	144100	9688755750	50400	50400	50400	50300	1059
314	20230803	144000	9635416550	50400	50300	50500	50300	542
315	20230803	143900	9608091350	50400	50300	50400	50300	163
316	20230803	143800	9599883750	50400	50400	50400	50300	193
317	20230803	143700	9590161250	50300	50300	50400	50300	36
318	20230803	143600	9588349950	50300	50300	50400	50300	662
319	20230803	143500	9555047550	50300	50400	50400	50200	126
320	20230803	143400	9548705350	50400	50300	50400	50200	4837
321	20230803	143300	9305057750	50300	50300	50300	50200	48
322	20230803	143200	9302647650	50200	50200	50300	50100	485
323	20230803	143100	9278301550	50200	50200	50300	50200	77
324	20230803	143000	9274435950	50200	50200	50300	50200	84
325	20230803	142900	9270218750	50200	50200	50200	50200	44
326	20230803	142800	9268009950	50200	50200	50300	50200	124
327	20230803	142700	9261784850	50200	50200	50200	50100	140
328	20230803	142600	9254762950	50100	50100	50200	50100	80
329	20230803	142500	9250752550	50100	50200	50200	50100	180
330	20230803	142400	9241729650	50200	50200	50200	50100	78
331	20230803	142300	9237818550	50200	50200	50300	50200	200
332	20230803	142200	9227778250	50200	50200	50200	50200	240
333	20230803	142100	9215730250	50200	50100	50300	50000	1589
334	20230803	142000	9135847150	50100	50000	50100	50000	235
335	20230803	141900	9124083850	50000	50100	50100	50000	63
336	20230803	141800	9120932750	50100	50000	50100	50000	75
337	20230803	141700	9117181250	50100	50000	50100	50000	89
338	20230803	141600	9112726550	50100	50000	50100	50000	189
339	20230803	141500	9103264550	50000	50100	50100	50000	193
340	20230803	141400	9093597450	50100	50000	50200	50000	108
341	20230803	141300	9088188850	50000	50100	50100	50000	59
342	20230803	141200	9085236350	50100	50100	50200	50000	194
343	20230803	141100	9075515950	50100	50100	50100	50000	46
344	20230803	141000	9073213250	50100	50100	50100	50000	27
345	20230803	140900	9071862850	50000	50000	50100	50000	13
346	20230803	140800	9071212750	50100	50000	50100	50000	174
347	20230803	140700	9062499550	50000	50100	50100	50000	62
348	20230803	140600	9059395650	50100	50100	50100	50000	111
349	20230803	140500	9053842650	50100	50100	50100	50000	493
350	20230803	140400	9029146150	50100	50000	50100	50000	546
351	20230803	140300	9001844050	50000	50000	50100	50000	41
352	20230803	140200	8999793050	50000	50100	50100	50000	30
353	20230803	140100	8998292450	50100	50100	50100	50000	1989
354	20230803	140000	8898746250	50100	50200	50200	50100	338
355	20230803	135900	8881782750	50100	50200	50200	50100	35
356	20230803	135800	8880028250	50200	50200	50200	50100	56
357	20230803	135700	8877219950	50100	50100	50100	50100	29
358	20230803	135600	8875767050	50200	50100	50200	50100	692
359	20230803	135500	8841035150	50100	50100	50100	50100	27
360	20230803	135400	8839682450	50100	50100	50200	50100	115
361	20230803	135300	8833920750	50100	50200	50200	50100	30
362	20230803	135200	8832417150	50200	50100	50200	50100	503
363	20230803	135100	8807206650	50100	50200	50200	50100	130
364	20230803	135000	8800693350	50200	50100	50200	50100	131
365	20230803	134900	8794120250	50100	50100	50200	50100	56
366	20230803	134800	8791314350	50100	50100	50200	50100	80
367	20230803	134700	8787305350	50100	50100	50200	50100	98
368	20230803	134600	8782395350	50100	50100	50200	50100	67
369	20230803	134500	8779038150	50200	50100	50200	50000	183
370	20230803	134400	8769869850	50100	50100	50200	50100	207
371	20230803	134300	8759499050	50100	50100	50200	50100	80
372	20230803	134200	8755490850	50100	50200	50200	50100	220
373	20230803	134100	8744468350	50100	50100	50200	50100	25
374	20230803	134000	8743215750	50100	50100	50200	50000	50
375	20230803	133900	8740710750	50100	50100	50100	50000	25
376	20230803	133800	8739458950	50200	50100	50200	50000	135
377	20230803	133700	8732697750	50100	50000	50100	50000	44
378	20230803	133600	8730495950	50100	50100	50100	50000	56
379	20230803	133500	8727692650	50000	50100	50100	50000	34
380	20230803	133400	8725991250	50100	50200	50200	50100	587
381	20230803	133300	8696582450	50100	50100	50200	50100	6
382	20230803	133200	8696281650	50100	50200	50200	50100	5
383	20230803	133100	8696030750	50200	50200	50300	50100	664
384	20230803	133000	8662697950	50200	50200	50200	50100	233
385	20230803	132900	8651021350	50200	50200	50200	50100	245
386	20230803	132800	8638739950	50200	50200	50300	50200	605
387	20230803	132700	8608368650	50200	50200	50200	50200	357
388	20230803	132600	8590447250	50200	50200	50200	50200	61
389	20230803	132500	8587385050	50200	50100	50200	50100	5
390	20230803	132400	8587134450	50100	50100	50100	50100	0
391	20230803	132300	8587134450	50100	50100	50100	50100	13
392	20230803	132200	8586483150	50200	50200	50200	50200	16
393	20230803	132100	8585679950	50100	50200	50200	50100	30
394	20230803	132000	8584174550	50200	50200	50300	50200	2751
395	20230803	131900	8445824350	50200	50300	50300	50200	65
396	20230803	131800	8442561250	50200	50200	50300	50200	320
397	20230803	131700	8426468150	50200	50200	50200	50200	227
398	20230803	131600	8415072750	50200	50200	50200	50200	20
399	20230803	131500	8414068750	50100	50100	50100	50100	21
400	20230803	131400	8413016650	50100	50100	50100	50100	129
401	20230803	131300	8406553750	50100	50100	50100	50100	1
402	20230803	131200	8406503650	50100	50100	50200	50000	743
403	20230803	131100	8369267250	50200	50100	50200	50100	608
404	20230803	131000	8338775950	50200	50200	50200	50100	30
405	20230803	130900	8337272750	50100	50100	50200	50100	410
406	20230803	130800	8316731650	50100	50100	50100	50100	130
407	20230803	130700	8310218650	50100	50000	50100	50000	2020
408	20230803	130600	8209035950	50100	50100	50100	50100	77
409	20230803	130500	8205178250	50100	50100	50100	50100	20
410	20230803	130400	8204176250	50000	50000	50000	50000	5
411	20230803	130300	8203926250	50000	50000	50000	50000	16
412	20230803	130200	8203126250	50000	50100	50100	50000	42
413	20230803	130100	8201023150	50100	50000	50100	50000	31
414	20230803	130000	8199471650	50100	50000	50100	50000	66
415	20230803	125900	8196171150	50000	50100	50100	50000	381
416	20230803	125800	8177114050	50100	50100	50100	50100	280
417	20230803	125700	8163086050	50100	50100	50100	50100	27
418	20230803	125600	8161733350	50000	50000	50000	50000	55
419	20230803	125500	8158983350	50000	50000	50000	50000	112
420	20230803	125400	8153383350	50000	50000	50000	50000	0
421	20230803	125300	8153383350	50000	50100	50100	50000	241
422	20230803	125200	8141333150	50100	50000	50100	50000	187
423	20230803	125100	8131980650	50000	50000	50000	50000	0
424	20230803	125000	8131980650	50000	50000	50000	50000	25
425	20230803	124900	8130730650	50000	50000	50000	50000	365
426	20230803	124800	8112480650	50000	50000	50000	49950	667
427	20230803	124700	8079132150	50000	50000	50000	50000	162
428	20230803	124600	8071032150	50000	50000	50000	49950	596
429	20230803	124500	8041236150	49950	49950	49950	49950	54
430	20230803	124400	8038538850	49950	49950	49950	49950	121
431	20230803	124300	8032494900	49950	49950	49950	49950	83
432	20230803	124200	8028349050	49950	49950	49950	49950	16
433	20230803	124100	8027549850	49950	49950	49950	49950	20
434	20230803	124000	8026550850	49950	49900	49950	49900	305
435	20230803	123900	8011330050	49900	49900	49900	49900	330
436	20230803	123800	7994863050	49950	49950	49950	49950	31
437	20230803	123700	7993314600	49900	49900	49900	49850	133
438	20230803	123600	7986678800	49900	49950	49950	49900	788
439	20230803	123500	7947356900	49950	49950	49950	49950	2
440	20230803	123400	7947257000	49950	49950	49950	49950	28
441	20230803	123300	7945858400	49950	49950	49950	49950	122
442	20230803	123200	7939764500	49950	49950	49950	49950	169
443	20230803	123100	7931322950	49950	49950	49950	49950	9
444	20230803	123000	7930873400	49900	49900	49900	49900	56
445	20230803	122900	7928079000	49950	50000	50000	49950	465
446	20230803	122800	7904852000	49950	50000	50000	49950	19
447	20230803	122700	7903902050	50000	50000	50000	50000	17
448	20230803	122600	7903052050	50000	49950	50000	49950	48
449	20230803	122500	7900653650	49950	49950	49950	49950	306
450	20230803	122400	7885368950	50000	49900	50000	49900	201
451	20230803	122300	7875327550	49900	50000	50000	49900	86
452	20230803	122200	7871035550	49950	49950	50000	49950	320
453	20230803	122100	7855045550	50000	49950	50000	49950	122
454	20230803	122000	7848950650	50000	49900	50000	49900	189
455	20230803	121900	7839517450	50000	50000	50000	49950	32
456	20230803	121800	7837917550	50000	50000	50000	49850	291
457	20230803	121700	7823399100	50000	49950	50000	49900	530
458	20230803	121600	7796924700	49950	49950	49950	49900	129
459	20230803	121500	7790486500	49950	49900	49950	49850	65
460	20230803	121400	7787242550	49900	49900	49900	49850	50
461	20230803	121300	7784748550	49900	49950	49950	49900	96
462	20230803	121200	7779956750	49950	49900	49950	49900	133
463	20230803	121100	7773319600	49900	49850	49900	49850	307
464	20230803	121000	7758000400	49900	49900	49900	49900	215
465	20230803	120900	7747271900	49800	49850	49900	49800	239
466	20230803	120800	7735360000	49900	49900	49900	49900	21
467	20230803	120700	7734312100	49900	49900	49900	49900	61
468	20230803	120600	7731268200	49900	49850	49900	49800	144
469	20230803	120500	7724088150	49850	49800	49850	49800	8
470	20230803	120400	7723689650	49800	49850	49850	49800	48
471	20230803	120300	7721298950	49850	49850	49850	49800	339
472	20230803	120200	7704402200	49850	49850	49850	49800	143
473	20230803	120100	7697273800	49800	49850	49900	49800	315
474	20230803	120000	7681570950	49900	49900	49900	49850	210
475	20230803	115900	7671098900	49900	49900	49900	49900	47
476	20230803	115800	7668753600	49900	49800	49900	49800	207
477	20230803	115700	7658430750	49800	49850	49850	49800	52
478	20230803	115600	7655839550	49850	49850	49850	49850	116
479	20230803	115500	7650056950	49850	49800	49850	49800	102
480	20230803	115400	7644972300	49850	49800	49850	49800	9
481	20230803	115300	7644523800	49800	49800	49850	49800	61
482	20230803	115200	7641485700	49800	49800	49800	49800	300
483	20230803	115100	7626545700	49800	49800	49850	49800	259
484	20230803	115000	7613646350	49800	49800	49800	49750	94
485	20230803	114900	7608965200	49750	49750	49750	49750	88
486	20230803	114800	7604587200	49750	49800	49800	49750	552
487	20230803	114700	7577110300	49800	49800	49800	49800	22
488	20230803	114600	7576014700	49750	49800	49800	49750	361
489	20230803	114500	7558054300	49800	49850	49850	49750	213
490	20230803	114400	7547452550	49900	49750	49900	49700	1642
491	20230803	114300	7465753750	49750	49800	49800	49750	2997
492	20230803	114200	7316650450	49800	49800	49800	49750	1308
493	20230803	114100	7251558550	49800	49850	49850	49800	2899
494	20230803	114000	7107175850	49850	49850	49900	49800	71
495	20230803	113900	7103637600	49900	49850	49900	49850	294
496	20230803	113800	7088981650	49850	49850	49850	49850	60
497	20230803	113700	7085990650	49800	49850	49900	49800	1579
498	20230803	113600	7007292700	49850	49850	49900	49850	636
499	20230803	113500	6975588000	49850	49900	49900	49850	1513
500	20230803	113400	6900137700	49900	49900	49900	49850	456
501	20230803	113300	6877403700	49900	49900	49900	49900	623
502	20230803	113200	6846316000	49900	49950	49950	49900	1257
503	20230803	113100	6783589550	49950	49950	49950	49900	626
504	20230803	113000	6752350250	49950	49950	50000	49900	380
505	20230803	112900	6733379000	49900	50000	50100	49900	1391
506	20230803	112800	6663899500	50000	50000	50000	50000	457
507	20230803	112700	6641049500	50000	50000	50000	49950	63
508	20230803	112600	6637899800	50000	50000	50000	50000	468
509	20230803	112500	6614499800	50000	50000	50000	49950	363
510	20230803	112400	6596351900	49950	49950	50000	49950	80
511	20230803	112300	6592355800	49950	49900	50000	49900	521
512	20230803	112200	6566332150	49950	49950	49950	49950	166
513	20230803	112100	6558040450	49950	49900	49950	49900	386
514	20230803	112000	6538770600	49950	49950	49950	49900	206
515	20230803	111900	6528486850	50000	49950	50000	49950	1126
516	20230803	111800	6472242900	50000	50000	50000	50000	387
517	20230803	111700	6452892900	50000	49950	50000	49950	253
518	20230803	111600	6440249150	50000	50000	50000	49950	663
519	20230803	111500	6407110650	49950	50000	50000	49950	331
520	20230803	111400	6390565150	50000	50000	50000	49950	293
521	20230803	111300	6375920650	50000	50000	50000	50000	281
522	20230803	111200	6361870650	50000	50000	50000	49950	111
523	20230803	111100	6356322250	50000	50100	50100	49950	1205
524	20230803	111000	6296115000	50000	50100	50100	50000	6967
525	20230803	110900	5947704500	50100	50100	50100	50100	50
526	20230803	110800	5945199500	50100	50100	50200	50100	199
527	20230803	110700	5935229400	50100	50100	50100	50100	438
528	20230803	110600	5913285600	50100	50100	50100	50100	85
529	20230803	110500	5909027100	50100	50100	50100	50000	141
530	20230803	110400	5901965500	50100	50100	50100	50100	506
531	20230803	110300	5876614900	50100	50100	50200	50100	1076
532	20230803	110200	5822707000	50100	50100	50200	50100	238
533	20230803	110100	5810781100	50100	50100	50200	50100	44
534	20230803	110000	5808575600	50100	50200	50200	50100	164
535	20230803	105900	5800359100	50100	50200	50200	50100	256
536	20230803	105800	5787533400	50100	50200	50200	50100	83
537	20230803	105700	5783374000	50200	50100	50200	50000	947
538	20230803	105600	5735932000	50100	50200	50200	50100	2599
539	20230803	105500	5605721700	50200	50100	50200	50100	2437
540	20230803	105400	5483627300	50100	50100	50200	50100	161
541	20230803	105300	5475560100	50100	50200	50200	50100	2314
542	20230803	105200	5359423600	50300	50300	50300	50200	136
543	20230803	105100	5352592800	50200	50200	50300	50200	503
544	20230803	105000	5327340100	50200	50200	50300	50200	622
545	20230803	104900	5296104600	50200	50200	50300	50200	522
546	20230803	104800	5269899900	50200	50200	50200	50200	565
547	20230803	104700	5241536900	50200	50200	50300	50200	489
548	20230803	104600	5216989000	50200	50100	50300	50100	2635
549	20230803	104500	5084849500	50100	50200	50200	50100	4350
550	20230803	104400	4866498100	50300	50400	50400	50300	1703
551	20230803	104300	4780834200	50400	50400	50400	50300	332
552	20230803	104200	4764111500	50400	50400	50400	50400	177
553	20230803	104100	4755190700	50400	50400	50500	50300	203
554	20230803	104000	4744953800	50300	50300	50300	50300	280
555	20230803	103900	4730869800	50400	50400	50400	50300	1608
556	20230803	103800	4649870400	50300	50300	50500	50300	1646
557	20230803	103700	4567066400	50300	50400	50400	50300	322
558	20230803	103600	4550844800	50400	50400	50400	50400	43
559	20230803	103500	4548677600	50400	50400	50400	50300	330
560	20230803	103400	4532047900	50400	50400	50500	50400	880
561	20230803	103300	4487695400	50500	50500	50500	50500	542
562	20230803	103200	4460324400	50500	50500	50500	50500	47
563	20230803	103100	4457950900	50400	50500	50500	50400	372
564	20230803	103000	4439185300	50500	50500	50500	50400	304
565	20230803	102900	4423840100	50500	50400	50500	50400	196
566	20230803	102800	4413951400	50400	50400	50400	50300	762
567	20230803	102700	4375548200	50400	50500	50500	50400	4810
568	20230803	102600	4133119000	50500	50500	50500	50400	493
569	20230803	102500	4108237800	50600	50500	50600	50500	3595
570	20230803	102400	3926650300	50600	50500	50600	50500	84
571	20230803	102300	3922405900	50500	50500	50600	50500	27
572	20230803	102200	3921042300	50500	50500	50500	50500	16
573	20230803	102100	3920234300	50600	50600	50600	50500	556
574	20230803	102000	3892110800	50500	50600	50600	50500	1113
575	20230803	101900	3835892600	50500	50600	50600	50500	179
576	20230803	101800	3826838100	50600	50800	50800	50600	154
577	20230803	101700	3819045400	50700	50600	50700	50500	630
578	20230803	101600	3787161300	50500	50500	50500	50500	47
579	20230803	101500	3784787800	50500	50500	50600	50500	214
580	20230803	101400	3773980500	50600	50500	50600	50500	672
581	20230803	101300	3740044400	50500	50500	50500	50500	85
582	20230803	101200	3735751900	50600	50500	50600	50400	406
583	20230803	101100	3715267700	50500	50500	50500	50500	771
584	20230803	101000	3676332200	50500	50600	50600	50400	378
585	20230803	100900	3657255800	50600	50600	50600	50500	231
586	20230803	100800	3645590000	50700	50700	50700	50400	557
587	20230803	100700	3617476800	50700	50600	50700	50500	4184
588	20230803	100600	3405984000	50600	50700	50700	50600	52
589	20230803	100500	3403352300	50600	50700	50700	50600	822
590	20230803	100400	3361719000	50700	50800	50800	50700	126
591	20230803	100300	3355325700	50800	50700	50800	50700	107
592	20230803	100200	3349895500	50700	50700	50700	50600	284
593	20230803	100100	3335506700	50600	50800	50800	50600	1226
594	20230803	100000	3273410300	50800	50600	50800	50600	310
595	20230803	095900	3257695000	50600	50600	50700	50500	4130
596	20230803	095800	3048757500	50600	50800	50800	50600	2220
597	20230803	095700	2936203500	50800	50800	50900	50700	605
598	20230803	095600	2905470000	50900	50800	50900	50800	366
599	20230803	095500	2886846100	50800	50800	50900	50800	124
600	20230803	095400	2880535700	50900	50800	50900	50800	100
601	20230803	095300	2875452100	50800	50700	50800	50700	351
602	20230803	095200	2857632800	50700	50800	50800	50700	220
603	20230803	095100	2846456900	50800	50800	50800	50800	1187
604	20230803	095000	2786157300	50800	50900	50900	50800	267
605	20230803	094900	2772585700	50900	51000	51000	50900	366
606	20230803	094800	2753955200	51000	51000	51000	50900	138
607	20230803	094700	2746922900	50900	50900	50900	50900	313
608	20230803	094600	2730991200	50900	50900	50900	50800	610
609	20230803	094500	2700003000	50900	50900	50900	50800	54
610	20230803	094400	2697254800	50800	50900	51000	50800	488
611	20230803	094300	2672411700	50900	50900	50900	50800	282
612	20230803	094200	2658058300	50900	50900	50900	50800	164
613	20230803	094100	2649711000	50900	50800	50900	50700	1106
614	20230803	094000	2593527600	50800	50800	50800	50700	304
615	20230803	093900	2578087800	50700	50700	50800	50700	192
616	20230803	093800	2568351900	50800	50700	50800	50700	635
617	20230803	093700	2536136400	50800	50800	50800	50700	1369
618	20230803	093600	2466622100	50800	50900	50900	50800	62
619	20230803	093500	2463468800	50800	50800	50900	50800	131
620	20230803	093400	2456813900	50800	50900	50900	50800	817
621	20230803	093300	2415306500	50800	50900	50900	50800	350
622	20230803	093200	2397520700	50900	50800	50900	50800	192
623	20230803	093100	2387763200	50900	50700	50900	50700	257
624	20230803	093000	2374709200	50700	50700	50800	50700	410
625	20230803	092900	2353884600	50800	50800	50800	50700	83
626	20230803	092800	2349673700	50800	50800	50800	50700	476
627	20230803	092700	2325493200	50900	50900	51000	50900	958
628	20230803	092600	2276726300	51000	51000	51000	50900	320
629	20230803	092500	2260406600	51000	50900	51000	50900	213
630	20230803	092400	2249553800	51000	50900	51000	50700	761
631	20230803	092300	2210841000	51000	51100	51200	51000	1357
632	20230803	092200	2141519200	51100	50900	51100	50900	769
633	20230803	092100	2102333200	50900	50700	50900	50600	932
634	20230803	092000	2055039000	50600	50300	50600	50300	1462
635	20230803	091900	1981240100	50400	50500	50500	50300	2329
636	20230803	091800	1863899200	50400	50400	50500	50300	923
637	20230803	091700	1817381400	50400	50300	50400	50300	989
638	20230803	091600	1767584700	50300	50600	50700	50300	4221
639	20230803	091500	1554601700	50600	50700	50700	50500	958
640	20230803	091400	1506140600	50600	50600	50700	50500	1924
641	20230803	091300	1408884900	50500	50600	50700	50500	2078
642	20230803	091200	1303803000	50600	50600	50600	50500	1616
643	20230803	091100	1222121500	50600	50800	50900	50600	2864
644	20230803	091000	1077012500	50800	50900	50900	50800	2641
645	20230803	090900	942790400	50900	51100	51100	50900	761
646	20230803	090800	904005300	51000	51100	51200	51000	3851
647	20230803	090700	707581100	51100	51200	51200	51100	2222
648	20230803	090600	593917300	51200	51400	51400	51200	810
649	20230803	090500	552377300	51300	51400	51500	51300	1112
650	20230803	090400	495278000	51400	51500	51500	51400	567
651	20230803	090300	466132900	51400	51500	51600	51400	2558
652	20230803	090200	334414400	51600	51600	51600	51500	1388
653	20230803	090100	262805200	51600	51400	51600	51400	534
654	20230803	090000	235307500	51400	51600	51700	51400	4460