KissMeData/344820/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	204300	1190876300	40450	40450	40450	40450	152
3	20230818	204200	1190876300	40450	40450	40450	40450	0
4	20230818	204100	1190876300	40450	40450	40450	40450	0
5	20230818	204000	1190876300	40450	40450	40450	40450	0
6	20230818	203900	1190876300	40450	40450	40450	40450	0
7	20230818	203800	1190876300	40450	40450	40450	40450	0
8	20230818	203700	1190876300	40450	40450	40450	40450	0
9	20230818	203600	1190876300	40450	40450	40450	40450	0
10	20230818	203500	1190876300	40450	40450	40450	40450	0
11	20230818	203400	1190876300	40450	40450	40450	40450	0
12	20230818	203300	1190876300	40450	40450	40450	40450	0
13	20230818	203200	1190876300	40450	40450	40450	40450	0
14	20230818	203100	1190876300	40450	40450	40450	40450	0
15	20230818	203000	1190876300	40450	40450	40450	40450	0
16	20230818	202900	1190876300	40450	40450	40450	40450	0
17	20230818	202800	1190876300	40450	40450	40450	40450	0
18	20230818	202700	1190876300	40450	40450	40450	40450	0
19	20230818	202600	1190876300	40450	40450	40450	40450	0
20	20230818	202500	1190876300	40450	40450	40450	40450	0
21	20230818	202400	1190876300	40450	40450	40450	40450	0
22	20230818	202300	1190876300	40450	40450	40450	40450	0
23	20230818	202200	1190876300	40450	40450	40450	40450	0
24	20230818	202100	1190876300	40450	40450	40450	40450	0
25	20230818	202000	1190876300	40450	40450	40450	40450	0
26	20230818	201900	1190876300	40450	40450	40450	40450	0
27	20230818	201800	1190876300	40450	40450	40450	40450	0
28	20230818	201700	1190876300	40450	40450	40450	40450	0
29	20230818	201600	1190876300	40450	40450	40450	40450	0
30	20230818	201500	1190876300	40450	40450	40450	40450	0
31	20230818	201400	1190876300	40450	40450	40450	40450	0
32	20230818	201300	1190876300	40450	40450	40450	40450	152
33	20230818	201200	1190876300	40450	40450	40450	40450	0
34	20230818	201100	1190876300	40450	40450	40450	40450	0
35	20230818	201000	1190876300	40450	40450	40450	40450	0
36	20230818	200900	1190876300	40450	40450	40450	40450	0
37	20230818	200800	1190876300	40450	40450	40450	40450	0
38	20230818	200700	1190876300	40450	40450	40450	40450	0
39	20230818	200600	1190876300	40450	40450	40450	40450	0
40	20230818	200500	1190876300	40450	40450	40450	40450	0
41	20230818	200400	1190876300	40450	40450	40450	40450	0
42	20230818	200300	1190876300	40450	40450	40450	40450	0
43	20230818	200200	1190876300	40450	40450	40450	40450	0
44	20230818	200100	1190876300	40450	40450	40450	40450	0
45	20230818	200000	1190876300	40450	40450	40450	40450	0
46	20230818	195900	1190876300	40450	40450	40450	40450	0
47	20230818	195800	1190876300	40450	40450	40450	40450	0
48	20230818	195700	1190876300	40450	40450	40450	40450	0
49	20230818	195600	1190876300	40450	40450	40450	40450	0
50	20230818	195500	1190876300	40450	40450	40450	40450	0
51	20230818	195400	1190876300	40450	40450	40450	40450	0
52	20230818	195300	1190876300	40450	40450	40450	40450	0
53	20230818	195200	1190876300	40450	40450	40450	40450	0
54	20230818	195100	1190876300	40450	40450	40450	40450	0
55	20230818	195000	1190876300	40450	40450	40450	40450	0
56	20230818	194900	1190876300	40450	40450	40450	40450	0
57	20230818	194800	1190876300	40450	40450	40450	40450	0
58	20230818	194700	1190876300	40450	40450	40450	40450	0
59	20230818	194600	1190876300	40450	40450	40450	40450	0
60	20230818	194500	1190876300	40450	40450	40450	40450	0
61	20230818	194400	1190876300	40450	40450	40450	40450	0
62	20230818	194300	1190876300	40450	40450	40450	40450	152
63	20230818	194200	1190876300	40450	40450	40450	40450	0
64	20230818	194100	1190876300	40450	40450	40450	40450	0
65	20230818	194000	1190876300	40450	40450	40450	40450	0
66	20230818	193900	1190876300	40450	40450	40450	40450	0
67	20230818	193800	1190876300	40450	40450	40450	40450	0
68	20230818	193700	1190876300	40450	40450	40450	40450	0
69	20230818	193600	1190876300	40450	40450	40450	40450	0
70	20230818	193500	1190876300	40450	40450	40450	40450	0
71	20230818	193400	1190876300	40450	40450	40450	40450	0
72	20230818	193300	1190876300	40450	40450	40450	40450	0
73	20230818	193200	1190876300	40450	40450	40450	40450	0
74	20230818	193100	1190876300	40450	40450	40450	40450	0
75	20230818	193000	1190876300	40450	40450	40450	40450	0
76	20230818	192900	1190876300	40450	40450	40450	40450	0
77	20230818	192800	1190876300	40450	40450	40450	40450	0
78	20230818	192700	1190876300	40450	40450	40450	40450	0
79	20230818	192600	1190876300	40450	40450	40450	40450	0
80	20230818	192500	1190876300	40450	40450	40450	40450	0
81	20230818	192400	1190876300	40450	40450	40450	40450	0
82	20230818	192300	1190876300	40450	40450	40450	40450	0
83	20230818	192200	1190876300	40450	40450	40450	40450	0
84	20230818	192100	1190876300	40450	40450	40450	40450	0
85	20230818	192000	1190876300	40450	40450	40450	40450	0
86	20230818	191900	1190876300	40450	40450	40450	40450	0
87	20230818	191800	1190876300	40450	40450	40450	40450	0
88	20230818	191700	1190876300	40450	40450	40450	40450	0
89	20230818	191600	1190876300	40450	40450	40450	40450	0
90	20230818	191500	1190876300	40450	40450	40450	40450	0
91	20230818	191400	1190876300	40450	40450	40450	40450	0
92	20230818	191300	1190876300	40450	40450	40450	40450	152
93	20230818	191200	1190876300	40450	40450	40450	40450	0
94	20230818	191100	1190876300	40450	40450	40450	40450	0
95	20230818	191000	1190876300	40450	40450	40450	40450	0
96	20230818	190900	1190876300	40450	40450	40450	40450	0
97	20230818	190800	1190876300	40450	40450	40450	40450	0
98	20230818	190700	1190876300	40450	40450	40450	40450	0
99	20230818	190600	1190876300	40450	40450	40450	40450	0
100	20230818	190500	1190876300	40450	40450	40450	40450	0
101	20230818	190400	1190876300	40450	40450	40450	40450	0
102	20230818	190300	1190876300	40450	40450	40450	40450	0
103	20230818	190200	1190876300	40450	40450	40450	40450	0
104	20230818	190100	1190876300	40450	40450	40450	40450	0
105	20230818	190000	1190876300	40450	40450	40450	40450	0
106	20230818	185900	1190876300	40450	40450	40450	40450	0
107	20230818	185800	1190876300	40450	40450	40450	40450	0
108	20230818	185700	1190876300	40450	40450	40450	40450	0
109	20230818	185600	1190876300	40450	40450	40450	40450	0
110	20230818	185500	1190876300	40450	40450	40450	40450	0
111	20230818	185400	1190876300	40450	40450	40450	40450	0
112	20230818	185300	1190876300	40450	40450	40450	40450	0
113	20230818	185200	1190876300	40450	40450	40450	40450	0
114	20230818	185100	1190876300	40450	40450	40450	40450	0
115	20230818	185000	1190876300	40450	40450	40450	40450	0
116	20230818	184900	1190876300	40450	40450	40450	40450	0
117	20230818	184800	1190876300	40450	40450	40450	40450	0
118	20230818	184700	1190876300	40450	40450	40450	40450	0
119	20230818	184600	1190876300	40450	40450	40450	40450	0
120	20230818	184500	1190876300	40450	40450	40450	40450	0
121	20230818	184400	1190876300	40450	40450	40450	40450	0
122	20230818	184300	1190876300	40450	40450	40450	40450	152
123	20230818	184200	1190876300	40450	40450	40450	40450	0
124	20230818	184100	1190876300	40450	40450	40450	40450	0
125	20230818	184000	1190876300	40450	40450	40450	40450	0
126	20230818	183900	1190876300	40450	40450	40450	40450	0
127	20230818	183800	1190876300	40450	40450	40450	40450	0
128	20230818	183700	1190876300	40450	40450	40450	40450	0
129	20230818	183600	1190876300	40450	40450	40450	40450	0
130	20230818	183500	1190876300	40450	40450	40450	40450	0
131	20230818	183400	1190876300	40450	40450	40450	40450	0
132	20230818	183300	1190876300	40450	40450	40450	40450	0
133	20230818	183200	1190876300	40450	40450	40450	40450	0
134	20230818	183100	1190876300	40450	40450	40450	40450	0
135	20230818	183000	1190876300	40450	40450	40450	40450	0
136	20230818	182900	1190876300	40450	40450	40450	40450	0
137	20230818	182800	1190876300	40450	40450	40450	40450	0
138	20230818	182700	1190876300	40450	40450	40450	40450	0
139	20230818	182600	1190876300	40450	40450	40450	40450	0
140	20230818	182500	1190876300	40450	40450	40450	40450	0
141	20230818	182400	1190876300	40450	40450	40450	40450	0
142	20230818	182300	1190876300	40450	40450	40450	40450	0
143	20230818	182200	1190876300	40450	40450	40450	40450	0
144	20230818	182100	1190876300	40450	40450	40450	40450	0
145	20230818	182000	1190876300	40450	40450	40450	40450	0
146	20230818	181900	1190876300	40450	40450	40450	40450	0
147	20230818	181800	1190876300	40450	40450	40450	40450	0
148	20230818	181700	1190876300	40450	40450	40450	40450	0
149	20230818	181600	1190876300	40450	40450	40450	40450	0
150	20230818	181500	1190876300	40450	40450	40450	40450	0
151	20230818	181400	1190876300	40450	40450	40450	40450	0
152	20230818	181300	1190876300	40450	40450	40450	40450	152
153	20230818	181200	1190876300	40450	40450	40450	40450	0
154	20230818	181100	1190876300	40450	40450	40450	40450	0
155	20230818	181000	1190876300	40450	40450	40450	40450	0
156	20230818	180900	1190876300	40450	40450	40450	40450	0
157	20230818	180800	1190876300	40450	40450	40450	40450	0
158	20230818	180700	1190876300	40450	40450	40450	40450	0
159	20230818	180600	1190876300	40450	40450	40450	40450	0
160	20230818	180500	1190876300	40450	40450	40450	40450	0
161	20230818	180400	1190876300	40450	40450	40450	40450	0
162	20230818	180300	1190876300	40450	40450	40450	40450	0
163	20230818	180200	1190876300	40450	40450	40450	40450	0
164	20230818	180100	1190876300	40450	40450	40450	40450	0
165	20230818	180000	1190876300	40450	40450	40450	40450	0
166	20230818	175900	1190876300	40450	40450	40450	40450	0
167	20230818	175800	1190876300	40450	40450	40450	40450	0
168	20230818	175700	1190876300	40450	40450	40450	40450	0
169	20230818	175600	1190876300	40450	40450	40450	40450	0
170	20230818	175500	1190876300	40450	40450	40450	40450	0
171	20230818	175400	1190876300	40450	40450	40450	40450	0
172	20230818	175300	1190876300	40450	40450	40450	40450	0
173	20230818	175200	1190876300	40450	40450	40450	40450	0
174	20230818	175100	1190876300	40450	40450	40450	40450	0
175	20230818	175000	1190876300	40450	40450	40450	40450	0
176	20230818	174900	1190876300	40450	40450	40450	40450	0
177	20230818	174800	1190876300	40450	40450	40450	40450	0
178	20230818	174700	1190876300	40450	40450	40450	40450	0
179	20230818	174600	1190876300	40450	40450	40450	40450	0
180	20230818	174500	1190876300	40450	40450	40450	40450	0
181	20230818	174400	1190876300	40450	40450	40450	40450	0
182	20230818	174300	1190876300	40450	40450	40450	40450	152
183	20230818	174200	1190876300	40450	40450	40450	40450	0
184	20230818	174100	1190876300	40450	40450	40450	40450	0
185	20230818	174000	1190876300	40450	40450	40450	40450	0
186	20230818	173900	1190876300	40450	40450	40450	40450	0
187	20230818	173800	1190876300	40450	40450	40450	40450	0
188	20230818	173700	1190876300	40450	40450	40450	40450	0
189	20230818	173600	1190876300	40450	40450	40450	40450	0
190	20230818	173500	1190876300	40450	40450	40450	40450	0
191	20230818	173400	1190876300	40450	40450	40450	40450	0
192	20230818	173300	1190876300	40450	40450	40450	40450	0
193	20230818	173200	1190876300	40450	40450	40450	40450	0
194	20230818	173100	1190876300	40450	40450	40450	40450	0
195	20230818	173000	1190876300	40450	40450	40450	40450	0
196	20230818	172900	1190876300	40450	40450	40450	40450	0
197	20230818	172800	1190876300	40450	40450	40450	40450	0
198	20230818	172700	1190876300	40450	40450	40450	40450	0
199	20230818	172600	1190876300	40450	40450	40450	40450	0
200	20230818	172500	1190876300	40450	40450	40450	40450	0
201	20230818	172400	1190876300	40450	40450	40450	40450	0
202	20230818	172300	1190876300	40450	40450	40450	40450	0
203	20230818	172200	1190876300	40450	40450	40450	40450	0
204	20230818	172100	1190876300	40450	40450	40450	40450	0
205	20230818	172000	1190876300	40450	40450	40450	40450	0
206	20230818	171900	1190876300	40450	40450	40450	40450	0
207	20230818	171800	1190876300	40450	40450	40450	40450	0
208	20230818	171700	1190876300	40450	40450	40450	40450	0
209	20230818	171600	1190876300	40450	40450	40450	40450	0
210	20230818	171500	1190876300	40450	40450	40450	40450	0
211	20230818	171400	1190876300	40450	40450	40450	40450	0
212	20230818	171300	1190876300	40450	40450	40450	40450	152
213	20230818	171200	1190876300	40450	40450	40450	40450	0
214	20230818	171100	1190876300	40450	40450	40450	40450	0
215	20230818	171000	1190876300	40450	40450	40450	40450	0
216	20230818	170900	1190876300	40450	40450	40450	40450	0
217	20230818	170800	1190876300	40450	40450	40450	40450	0
218	20230818	170700	1190876300	40450	40450	40450	40450	0
219	20230818	170600	1190876300	40450	40450	40450	40450	0
220	20230818	170500	1190876300	40450	40450	40450	40450	0
221	20230818	170400	1190876300	40450	40450	40450	40450	0
222	20230818	170300	1190876300	40450	40450	40450	40450	0
223	20230818	170200	1190876300	40450	40450	40450	40450	0
224	20230818	170100	1190876300	40450	40450	40450	40450	0
225	20230818	170000	1190876300	40450	40450	40450	40450	0
226	20230818	165900	1190876300	40450	40450	40450	40450	0
227	20230818	165800	1190876300	40450	40450	40450	40450	0
228	20230818	165700	1190876300	40450	40450	40450	40450	0
229	20230818	165600	1190876300	40450	40450	40450	40450	0
230	20230818	165500	1190876300	40450	40450	40450	40450	0
231	20230818	165400	1190876300	40450	40450	40450	40450	0
232	20230818	165300	1190876300	40450	40450	40450	40450	0
233	20230818	165200	1190876300	40450	40450	40450	40450	0
234	20230818	165100	1190876300	40450	40450	40450	40450	0
235	20230818	165000	1190876300	40450	40450	40450	40450	0
236	20230818	164900	1190876300	40450	40450	40450	40450	0
237	20230818	164800	1190876300	40450	40450	40450	40450	0
238	20230818	164700	1190876300	40450	40450	40450	40450	0
239	20230818	164600	1190876300	40450	40450	40450	40450	0
240	20230818	164500	1190876300	40450	40450	40450	40450	0
241	20230818	164400	1190876300	40450	40450	40450	40450	0
242	20230818	164300	1190876300	40450	40450	40450	40450	152
243	20230818	164200	1190876300	40450	40450	40450	40450	0
244	20230818	164100	1190876300	40450	40450	40450	40450	0
245	20230818	164000	1190876300	40450	40450	40450	40450	0
246	20230818	163900	1190876300	40450	40450	40450	40450	0
247	20230818	163800	1190876300	40450	40450	40450	40450	0
248	20230818	163700	1190876300	40450	40450	40450	40450	0
249	20230818	163600	1190876300	40450	40450	40450	40450	0
250	20230818	163500	1190876300	40450	40450	40450	40450	0
251	20230818	163400	1190876300	40450	40450	40450	40450	0
252	20230818	163300	1190876300	40450	40450	40450	40450	0
253	20230818	163200	1190876300	40450	40450	40450	40450	0
254	20230818	163100	1190876300	40450	40450	40450	40450	0
255	20230818	163000	1190876300	40450	40450	40450	40450	0
256	20230818	162900	1190876300	40450	40450	40450	40450	0
257	20230818	162800	1190876300	40450	40450	40450	40450	0
258	20230818	162700	1190876300	40450	40450	40450	40450	0
259	20230818	162600	1190876300	40450	40450	40450	40450	0
260	20230818	162500	1190876300	40450	40450	40450	40450	0
261	20230818	162400	1190876300	40450	40450	40450	40450	0
262	20230818	162300	1190876300	40450	40450	40450	40450	0
263	20230818	162200	1190876300	40450	40450	40450	40450	0
264	20230818	162100	1190876300	40450	40450	40450	40450	0
265	20230818	162000	1190876300	40450	40450	40450	40450	0
266	20230818	161900	1190876300	40450	40450	40450	40450	0
267	20230818	161800	1190876300	40450	40450	40450	40450	0
268	20230818	161700	1190876300	40450	40450	40450	40450	0
269	20230818	161600	1190876300	40450	40450	40450	40450	0
270	20230818	161500	1190876300	40450	40450	40450	40450	0
271	20230818	161400	1190876300	40450	40450	40450	40450	0
272	20230818	161300	1190876300	40450	40450	40450	40450	152
273	20230818	161200	1190876300	40450	40450	40450	40450	0
274	20230818	161100	1190876300	40450	40450	40450	40450	0
275	20230818	161000	1190876300	40450	40450	40450	40450	0
276	20230818	160900	1190876300	40450	40450	40450	40450	0
277	20230818	160800	1190876300	40450	40450	40450	40450	0
278	20230818	160700	1190876300	40450	40450	40450	40450	0
279	20230818	160600	1190876300	40450	40450	40450	40450	0
280	20230818	160500	1190876300	40450	40450	40450	40450	0
281	20230818	160400	1190876300	40450	40450	40450	40450	0
282	20230818	160300	1190876300	40450	40450	40450	40450	0
283	20230818	160200	1190876300	40450	40450	40450	40450	0
284	20230818	160100	1190876300	40450	40450	40450	40450	0
285	20230818	160000	1190876300	40450	40450	40450	40450	0
286	20230818	155900	1190876300	40450	40450	40450	40450	0
287	20230818	155800	1190876300	40450	40450	40450	40450	0
288	20230818	155700	1190876300	40450	40450	40450	40450	0
289	20230818	155600	1190876300	40450	40450	40450	40450	0
290	20230818	155500	1190876300	40450	40450	40450	40450	0
291	20230818	155400	1190876300	40450	40450	40450	40450	0
292	20230818	155300	1190876300	40450	40450	40450	40450	0
293	20230818	155200	1190876300	40450	40450	40450	40450	0
294	20230818	155100	1190876300	40450	40450	40450	40450	0
295	20230818	155000	1190876300	40450	40450	40450	40450	0
296	20230818	154900	1190876300	40450	40450	40450	40450	0
297	20230818	154800	1190876300	40450	40450	40450	40450	0
298	20230818	154700	1190876300	40450	40450	40450	40450	0
299	20230818	154600	1190876300	40450	40450	40450	40450	0
300	20230818	154500	1190876300	40450	40450	40450	40450	0
301	20230818	154400	1190876300	40450	40450	40450	40450	0
302	20230818	154300	1190876300	40450	40450	40450	40450	152
303	20230818	154200	1190876300	40450	40450	40450	40450	0
304	20230818	154100	1190876300	40450	40450	40450	40450	0
305	20230818	154000	1190876300	40450	40450	40450	40450	0
306	20230818	153900	1190876300	40450	40450	40450	40450	0
307	20230818	153800	1190876300	40450	40450	40450	40450	0
308	20230818	153700	1190876300	40450	40450	40450	40450	0
309	20230818	153600	1190876300	40450	40450	40450	40450	0
310	20230818	153500	1190876300	40450	40450	40450	40450	0
311	20230818	153400	1190876300	40450	40450	40450	40450	0
312	20230818	153300	1190876300	40450	40450	40450	40450	0
313	20230818	153200	1190876300	40450	40450	40450	40450	0
314	20230818	153100	1190876300	40450	40450	40450	40450	0
315	20230818	153000	1190876300	40450	40450	40450	40450	152
316	20230818	152900	1184727900	40400	40400	40400	40400	0
317	20230818	152800	1184727900	40400	40400	40400	40400	0
318	20230818	152700	1184727900	40400	40400	40400	40400	0
319	20230818	152600	1184727900	40400	40400	40400	40400	0
320	20230818	152500	1184727900	40400	40400	40400	40400	0
321	20230818	152400	1184727900	40400	40400	40400	40400	0
322	20230818	152300	1184727900	40400	40400	40400	40400	0
323	20230818	152200	1184727900	40400	40400	40400	40400	0
324	20230818	152100	1184727900	40400	40400	40400	40400	0
325	20230818	152000	1184727900	40400	40400	40400	40400	0
326	20230818	151900	1184727900	40400	40600	40600	40400	120
327	20230818	151800	1179860300	40400	40400	40400	40400	148
328	20230818	151700	1173881100	40400	40400	40450	40400	140
329	20230818	151600	1168221050	40400	40450	40450	40400	1047
330	20230818	151500	1125908600	40450	40500	40500	40450	109
331	20230818	151400	1121495850	40550	40550	40550	40450	47
332	20230818	151300	1119594300	40550	40500	40600	40450	1140
333	20230818	151200	1073436850	40500	40550	40550	40500	71
334	20230818	151100	1070558050	40550	40500	40550	40500	105
335	20230818	151000	1066300550	40500	40500	40550	40500	80
336	20230818	150900	1063057450	40500	40500	40500	40500	219
337	20230818	150800	1054187950	40550	40500	40550	40500	797
338	20230818	150700	1021901250	40550	40550	40600	40550	69
339	20230818	150600	1019103250	40500	40550	40550	40500	123
340	20230818	150500	1014121500	40550	40550	40550	40500	115
341	20230818	150400	1009458900	40500	40500	40550	40500	21
342	20230818	150300	1008608350	40550	40500	40550	40500	78
343	20230818	150200	1005446100	40500	40500	40550	40500	154
344	20230818	150100	999204200	40500	40550	40550	40500	45
345	20230818	150000	997381150	40550	40550	40550	40500	67
346	20230818	145900	994666600	40500	40550	40550	40500	45
347	20230818	145800	992842100	40600	40600	40600	40550	39
348	20230818	145700	991259750	40600	40550	40600	40550	64
349	20230818	145600	988663650	40450	40550	40550	40450	84
350	20230818	145500	985261550	40600	40500	40600	40500	85
351	20230818	145400	981812700	40550	40600	40600	40500	40
352	20230818	145300	980191750	40550	40550	40600	40500	75
353	20230818	145200	977149950	40550	40550	40550	40550	3
354	20230818	145100	977028300	40600	40550	40600	40550	79
355	20230818	145000	973821700	40600	40550	40600	40550	66
356	20230818	144900	971142350	40550	40550	40550	40550	32
357	20230818	144800	969844750	40650	40450	40650	40450	344
358	20230818	144700	955912100	40500	40500	40500	40450	54
359	20230818	144600	953725600	40500	40550	40550	40500	633
360	20230818	144500	928087550	40550	40550	40550	40500	139
361	20230818	144400	922451800	40550	40500	40550	40500	34
362	20230818	144300	921074250	40550	40500	40550	40500	129
363	20230818	144200	915846150	40550	40550	40550	40500	30
364	20230818	144100	914631050	40500	40600	40600	40500	85
365	20230818	144000	911182250	40550	40550	40600	40550	54
366	20230818	143900	908991750	40550	40600	40600	40550	16
367	20230818	143800	908342900	40550	40600	40600	40550	96
368	20230818	143700	904447050	40550	40550	40550	40550	95
369	20230818	143600	900594800	40550	40650	40650	40550	126
370	20230818	143500	895481950	40600	40600	40600	40600	55
371	20230818	143400	893248950	40550	40600	40600	40550	38
372	20230818	143300	891707150	40650	40650	40650	40600	90
373	20230818	143200	888052650	40650	40600	40650	40600	94
374	20230818	143100	884236200	40600	40550	40600	40550	64
375	20230818	143000	881638300	40550	40600	40600	40500	307
376	20230818	142900	869201000	40550	40600	40600	40550	79
377	20230818	142800	865993650	40600	40550	40600	40500	270
378	20230818	142700	855050100	40600	40650	40650	40600	802
379	20230818	142600	822485300	40700	40650	40700	40650	20
380	20230818	142500	821672250	40700	40650	40700	40650	16
381	20230818	142400	821021800	40650	40650	40650	40650	38
382	20230818	142300	819477100	40650	40600	40650	40600	96
383	20230818	142200	815576250	40600	40600	40600	40600	35
384	20230818	142100	814155250	40650	40600	40650	40600	41
385	20230818	142000	812490600	40600	40600	40650	40600	107
386	20230818	141900	808146300	40600	40600	40600	40600	20
387	20230818	141800	807334300	40650	40650	40650	40650	23
388	20230818	141700	806399350	40600	40650	40700	40600	43
389	20230818	141600	804651700	40650	40650	40650	40650	139
390	20230818	141500	799001350	40650	40650	40650	40650	4
391	20230818	141400	798838750	40650	40700	40700	40650	45
392	20230818	141300	797009450	40650	40650	40650	40650	3
393	20230818	141200	796887500	40650	40650	40650	40650	19
394	20230818	141100	796115150	40650	40650	40650	40650	22
395	20230818	141000	795220850	40700	40650	40700	40650	79
396	20230818	140900	792009450	40650	40650	40700	40650	181
397	20230818	140800	784651750	40600	40600	40600	40600	35
398	20230818	140700	783230750	40600	40600	40650	40600	16
399	20230818	140600	782581100	40600	40600	40600	40600	25
400	20230818	140500	781566100	40600	40600	40600	40600	32
401	20230818	140400	780266900	40600	40550	40650	40550	35
402	20230818	140300	778846000	40600	40600	40600	40600	45
403	20230818	140200	777019000	40600	40600	40600	40600	44
404	20230818	140100	775232600	40600	40550	40650	40550	52
405	20230818	140000	773121600	40550	40550	40550	40550	31
406	20230818	135900	771864550	40550	40650	40650	40550	68
407	20230818	135800	769105600	40600	40600	40650	40600	21
408	20230818	135700	768252850	40600	40550	40600	40500	105
409	20230818	135600	763993600	40550	40600	40650	40500	224
410	20230818	135500	754909650	40600	40600	40650	40550	71
411	20230818	135400	752027650	40650	40650	40650	40600	122
412	20230818	135300	747074200	40600	40600	40650	40600	30
413	20230818	135200	745856050	40600	40650	40650	40600	29
414	20230818	135100	744678500	40650	40600	40650	40600	60
415	20230818	135000	742242300	40600	40600	40650	40600	39
416	20230818	134900	740658800	40650	40650	40650	40600	29
417	20230818	134800	739481000	40600	40600	40650	40600	60
418	20230818	134700	737044800	40600	40600	40650	40600	39
419	20230818	134600	735461300	40600	40600	40650	40600	22
420	20230818	134500	734567950	40600	40600	40650	40600	39
421	20230818	134400	732984100	40650	40600	40650	40600	45
422	20230818	134300	731156800	40600	40600	40650	40600	130
423	20230818	134200	725878650	40600	40600	40650	40600	31
424	20230818	134100	724619350	40600	40600	40650	40600	35
425	20230818	134000	723198250	40650	40600	40650	40600	37
426	20230818	133900	721695900	40650	40550	40650	40550	29
427	20230818	133800	720518400	40550	40650	40650	40550	22
428	20230818	133700	719625400	40600	40550	40600	40550	100
429	20230818	133600	715567500	40550	40650	40650	40550	120
430	20230818	133500	710695500	40650	40600	40650	40600	41
431	20230818	133400	709030800	40650	40650	40650	40600	22
432	20230818	133300	708137300	40600	40650	40650	40600	32
433	20230818	133200	706837950	40600	40550	40650	40550	87
434	20230818	133100	703307250	40550	40600	40600	40550	34
435	20230818	133000	701928350	40600	40600	40600	40500	111
436	20230818	132900	697424050	40600	40600	40600	40550	100
437	20230818	132800	693365700	40500	40650	40650	40500	167
438	20230818	132700	686587750	40650	40600	40650	40600	34
439	20230818	132600	685207200	40650	40600	40650	40600	24
440	20230818	132500	684232650	40600	40650	40650	40600	81
441	20230818	132400	680943750	40600	40650	40650	40600	35
442	20230818	132300	679522650	40600	40650	40650	40600	40
443	20230818	132200	677898450	40600	40600	40650	40600	30
444	20230818	132100	676680300	40600	40650	40650	40600	32
445	20230818	132000	675380900	40650	40650	40650	40600	25
446	20230818	131900	674365600	40650	40600	40650	40600	40
447	20230818	131800	672741350	40600	40600	40650	40600	39
448	20230818	131700	671157550	40600	40600	40650	40600	60
449	20230818	131600	668721350	40600	40600	40650	40600	25
450	20230818	131500	667706200	40650	40650	40650	40600	113
451	20230818	131400	663118150	40600	40600	40650	40600	41
452	20230818	131300	661453350	40600	40650	40650	40600	28
453	20230818	131200	660316400	40600	40600	40650	40600	54
454	20230818	131100	658123900	40600	40600	40650	40600	120
455	20230818	131000	653251700	40650	40600	40650	40600	28
456	20230818	130900	652114550	40600	40600	40650	40600	51
457	20230818	130800	650043800	40600	40600	40650	40600	17
458	20230818	130700	649353150	40600	40600	40650	40600	39
459	20230818	130600	647769550	40600	40600	40650	40600	33
460	20230818	130500	646429600	40650	40600	40650	40600	27
461	20230818	130400	645333100	40650	40600	40650	40600	36
462	20230818	130300	643871300	40600	40600	40650	40600	83
463	20230818	130200	640501400	40600	40600	40650	40600	15
464	20230818	130100	639892200	40600	40600	40650	40600	23
465	20230818	130000	638958050	40650	40550	40650	40500	79
466	20230818	125900	635752200	40500	40500	40550	40500	36
467	20230818	125800	634293850	40600	40600	40600	40550	81
468	20230818	125700	631005300	40600	40600	40650	40600	43
469	20230818	125600	629259400	40600	40650	40650	40550	82
470	20230818	125500	625933050	40600	40550	40650	40550	68
471	20230818	125400	623172550	40550	40550	40600	40500	17
472	20230818	125300	622483150	40600	40550	40600	40550	78
473	20230818	125200	619317000	40550	40600	40650	40550	24
474	20230818	125100	618342650	40550	40650	40650	40550	92
475	20230818	125000	614607950	40600	40550	40650	40550	48
476	20230818	124900	612659450	40600	40600	40650	40550	44
477	20230818	124800	610873150	40650	40550	40650	40550	52
478	20230818	124700	608762500	40550	40600	40600	40550	37
479	20230818	124600	607261250	40600	40550	40600	40550	93
480	20230818	124500	603487550	40600	40600	40600	40600	66
481	20230818	124400	600807950	40550	40550	40550	40500	55
482	20230818	124300	598578250	40550	40550	40600	40500	195
483	20230818	124200	590668150	40600	40550	40600	40550	22
484	20230818	124100	589775850	40600	40600	40650	40550	112
485	20230818	124000	585229400	40600	40600	40650	40600	68
486	20230818	123900	582468350	40600	40650	40650	40600	11
487	20230818	123800	582021450	40600	40600	40650	40600	149
488	20230818	123700	575971900	40650	40600	40650	40600	19
489	20230818	123600	575200350	40650	40600	40650	40600	34
490	20230818	123500	573819650	40600	40600	40650	40600	21
491	20230818	123400	572966900	40600	40600	40650	40600	57
492	20230818	123300	570652550	40600	40650	40650	40600	27
493	20230818	123200	569556200	40600	40600	40650	40600	35
494	20230818	123100	568135050	40650	40650	40650	40600	45
495	20230818	123000	566307800	40650	40600	40650	40600	68
496	20230818	122900	563546550	40600	40650	40650	40600	13
497	20230818	122800	563018600	40650	40550	40650	40500	62
498	20230818	122700	560501650	40500	40600	40600	40500	64
499	20230818	122600	557906500	40600	40550	40600	40550	57
500	20230818	122500	555594150	40600	40600	40600	40600	30
501	20230818	122400	554376150	40600	40600	40600	40550	61
502	20230818	122300	551899800	40600	40600	40650	40600	47
503	20230818	122200	549991400	40600	40600	40600	40550	27
504	20230818	122100	548896000	40600	40600	40600	40500	47
505	20230818	122000	546989300	40550	40600	40650	40550	34
506	20230818	121900	545609450	40550	40550	40600	40550	99
507	20230818	121800	541592450	40600	40600	40600	40600	63
508	20230818	121700	539034650	40650	40600	40650	40600	26
509	20230818	121600	537978650	40600	40600	40600	40600	52
510	20230818	121500	535867450	40550	40550	40600	40550	23
511	20230818	121400	534934600	40600	40550	40600	40500	59
512	20230818	121300	532542000	40600	40600	40650	40600	18
513	20230818	121200	531811050	40600	40600	40600	40500	122
514	20230818	121100	526860950	40600	40600	40650	40600	46
515	20230818	121000	524993100	40550	40600	40650	40550	38
516	20230818	120900	523450450	40600	40600	40650	40600	44
517	20230818	120800	521663900	40600	40600	40600	40550	50
518	20230818	120700	519635400	40550	40550	40600	40500	81
519	20230818	120600	516350850	40550	40600	40600	40550	98
520	20230818	120500	512373200	40550	40600	40650	40550	35
521	20230818	120400	510952450	40650	40600	40650	40600	57
522	20230818	120300	508638050	40650	40600	40650	40600	39
523	20230818	120200	507054550	40650	40500	40650	40500	86
524	20230818	120100	503565450	40500	40600	40600	40500	152
525	20230818	120000	497395750	40550	40550	40600	40550	30
526	20230818	115900	496179100	40550	40600	40600	40550	67
527	20230818	115800	493459000	40600	40650	40650	40600	88
528	20230818	115700	489885750	40600	40650	40650	40600	22
529	20230818	115600	488992400	40600	40600	40650	40600	49
530	20230818	115500	487002850	40600	40650	40650	40600	24
531	20230818	115400	486028150	40600	40600	40650	40600	33
532	20230818	115300	484688200	40650	40650	40650	40650	6
533	20230818	115200	484444300	40600	40550	40600	40550	94
534	20230818	115100	480629350	40550	40550	40650	40550	44
535	20230818	115000	478844050	40600	40550	40600	40550	95
536	20230818	114900	474989250	40600	40550	40600	40550	68
537	20230818	114800	472228550	40550	40600	40600	40550	46
538	20230818	114700	470362900	40600	40550	40600	40550	87
539	20230818	114600	466831800	40550	40600	40600	40550	34
540	20230818	114500	465452200	40550	40550	40600	40550	120
541	20230818	114400	460583700	40550	40600	40600	40550	119
542	20230818	114300	455754500	40600	40600	40600	40550	40
543	20230818	114200	454131400	40550	40550	40600	40550	88
544	20230818	114100	450559700	40550	40550	40600	40550	59
545	20230818	114000	448166350	40600	40550	40600	40550	103
546	20230818	113900	443984600	40600	40550	40600	40550	96
547	20230818	113800	440088500	40600	40600	40600	40550	98
548	20230818	113700	436109950	40650	40600	40650	40600	105
549	20230818	113600	431846900	40650	40600	40650	40600	19
550	20230818	113500	431075450	40600	40600	40600	40600	46
551	20230818	113400	429207850	40600	40600	40600	40600	26
552	20230818	113300	428152250	40600	40600	40650	40600	28
553	20230818	113200	427015400	40600	40600	40600	40600	41
554	20230818	113100	425350800	40600	40600	40600	40600	42
555	20230818	113000	423645600	40600	40650	40650	40600	34
556	20230818	112900	422265100	40600	40600	40600	40600	64
557	20230818	112800	419666700	40600	40600	40600	40600	32
558	20230818	112700	418367500	40600	40650	40650	40600	28
559	20230818	112600	417230650	40600	40600	40650	40600	28
560	20230818	112500	416093800	40600	40600	40650	40600	51
561	20230818	112400	414023100	40600	40600	40600	40600	10
562	20230818	112300	413617100	40650	40650	40650	40600	429
563	20230818	112200	396180150	40600	40600	40600	40600	22
564	20230818	112100	395286950	40600	40600	40650	40600	47
565	20230818	112000	393378700	40600	40600	40650	40600	6
566	20230818	111900	393134950	40600	40600	40600	40600	100
567	20230818	111800	389074950	40600	40650	40650	40600	19
568	20230818	111700	388303350	40600	40600	40650	40600	100
569	20230818	111600	384243300	40650	40600	40650	40600	18
570	20230818	111500	383512400	40600	40600	40650	40600	37
571	20230818	111400	382010150	40650	40600	40650	40600	27
572	20230818	111300	380913450	40600	40600	40650	40600	28
573	20230818	111200	379776600	40600	40600	40600	40600	75
574	20230818	111100	376731600	40650	40600	40650	40600	25
575	20230818	111000	375716450	40600	40600	40600	40600	12
576	20230818	110900	375229250	40600	40600	40600	40600	35
577	20230818	110800	373808250	40600	40650	40650	40600	13
578	20230818	110700	373280100	40600	40600	40600	40600	42
579	20230818	110600	371574900	40600	40600	40600	40600	74
580	20230818	110500	368570500	40600	40650	40650	40600	30
581	20230818	110400	367352450	40600	40600	40650	40600	14
582	20230818	110300	366783950	40600	40600	40600	40600	26
583	20230818	110200	365728350	40600	40600	40600	40600	62
584	20230818	110100	363211150	40650	40650	40650	40650	52
585	20230818	110000	361097350	40600	40600	40600	40600	53
586	20230818	105900	358945550	40550	40600	40650	40550	116
587	20230818	105800	354237900	40650	40600	40650	40600	33
588	20230818	105700	352898050	40600	40600	40600	40550	33
589	20230818	105600	351559000	40550	40550	40550	40500	58
590	20230818	105500	349208000	40550	40500	40600	40500	125
591	20230818	105400	344138500	40450	40450	40450	40450	2
592	20230818	105300	344057600	40500	40500	40500	40450	141
593	20230818	105200	338350350	40500	40550	40600	40500	42
594	20230818	105100	336648450	40550	40550	40550	40550	48
595	20230818	105000	334702050	40550	40550	40550	40550	50
596	20230818	104900	332674550	40550	40500	40550	40450	147
597	20230818	104800	326720950	40500	40500	40500	40450	65
598	20230818	104700	324088550	40450	40500	40500	40450	60
599	20230818	104600	321659800	40450	40500	40550	40450	123
600	20230818	104500	316680250	40500	40600	40600	40500	251
601	20230818	104400	306490250	40600	40600	40600	40600	12
602	20230818	104300	306003050	40600	40650	40650	40600	111
603	20230818	104200	301496400	40600	40600	40600	40600	22
604	20230818	104100	300603200	40600	40600	40650	40600	31
605	20230818	104000	299344050	40600	40600	40600	40600	35
606	20230818	103900	297923050	40600	40600	40650	40600	46
607	20230818	103800	296055400	40600	40600	40600	40600	23
608	20230818	103700	295121600	40600	40600	40600	40600	34
609	20230818	103600	293741200	40650	40600	40650	40600	41
610	20230818	103500	292076300	40600	40600	40600	40600	16
611	20230818	103400	291426700	40650	40650	40650	40650	5
612	20230818	103300	291223450	40600	40650	40650	40600	81
613	20230818	103200	287934450	40650	40550	40650	40550	58
614	20230818	103100	285579400	40600	40600	40600	40600	159
615	20230818	103000	279124000	40550	40600	40600	40550	188
616	20230818	102900	271493100	40600	40600	40650	40600	185
617	20230818	102800	263978450	40600	40600	40600	40600	33
618	20230818	102700	262638650	40600	40600	40650	40600	60
619	20230818	102600	260202300	40600	40600	40650	40600	39
620	20230818	102500	258618800	40600	40600	40600	40600	12
621	20230818	102400	258131600	40600	40650	40650	40600	33
622	20230818	102300	256791750	40600	40600	40600	40600	37
623	20230818	102200	255289550	40600	40600	40650	40600	26
624	20230818	102100	254233900	40600	40550	40600	40550	94
625	20230818	102000	250418900	40550	40550	40600	40500	91
626	20230818	101900	246729800	40550	40550	40550	40550	31
627	20230818	101800	245472750	40550	40500	40550	40500	34
628	20230818	101700	244094750	40550	40400	40550	40400	122
629	20230818	101600	239152400	40400	40450	40500	40400	191
630	20230818	101500	231426800	40450	40500	40500	40450	19
631	20230818	101400	230657450	40500	40450	40500	40450	114
632	20230818	101300	226046100	40450	40500	40500	40450	154
633	20230818	101200	219815800	40500	40450	40500	40450	56
634	20230818	101100	217548550	40500	40500	40500	40450	78
635	20230818	101000	214390050	40450	40450	40500	40450	39
636	20230818	100900	212812400	40500	40450	40500	40450	68
637	20230818	100800	210061000	40450	40500	40500	40400	46
638	20230818	100700	208200350	40450	40400	40450	40400	208
639	20230818	100600	199790050	40450	40400	40450	40400	30
640	20230818	100500	198577250	40400	40400	40450	40400	98
641	20230818	100400	194614400	40450	40450	40450	40400	181
642	20230818	100300	187293950	40450	40450	40500	40450	36
643	20230818	100200	185836950	40450	40450	40500	40450	84
644	20230818	100100	182436800	40500	40450	40500	40450	44
645	20230818	100000	180656200	40500	40550	40550	40450	115
646	20230818	095900	176000900	40550	40500	40550	40500	41
647	20230818	095800	174339650	40450	40500	40500	40450	121
648	20230818	095700	169444400	40450	40450	40500	40450	91
649	20230818	095600	165760650	40450	40500	40500	40450	31
650	20230818	095500	164505900	40500	40500	40500	40500	46
651	20230818	095400	162642900	40500	40650	40650	40450	399
652	20230818	095300	146448150	40650	40650	40650	40650	0
653	20230818	095200	146448150	40650	40650	40650	40650	0
654	20230818	095100	146448150	40650	40650	40650	40650	8
655	20230818	095000	146122950	40650	40650	40650	40650	8
656	20230818	094900	145797750	40650	40650	40650	40650	30
657	20230818	094800	144578250	40600	40600	40600	40600	40
658	20230818	094700	142954250	40650	40650	40650	40650	21
659	20230818	094600	142100600	40650	40650	40650	40650	1
660	20230818	094500	142059950	40600	40600	40600	40600	68
661	20230818	094400	139299150	40600	40600	40600	40600	15
662	20230818	094300	138690150	40550	40550	40550	40550	174
663	20230818	094200	131634450	40550	40550	40550	40550	74
664	20230818	094100	128633750	40500	40500	40500	40500	16
665	20230818	094000	127985750	40450	40450	40450	40450	0
666	20230818	093900	127985750	40450	40450	40550	40450	1220
667	20230818	093800	78633000	40400	40400	40400	40400	3
668	20230818	093700	78511800	40450	40450	40450	40450	4
669	20230818	093600	78350000	40450	40450	40450	40450	8
670	20230818	093500	78026400	40500	40450	40500	40450	17
671	20230818	093400	77338700	40450	40450	40450	40450	37
672	20230818	093300	75842050	40450	40500	40500	40450	65
673	20230818	093200	73212250	40500	40500	40500	40500	12
674	20230818	093100	72726250	40500	40500	40500	40500	78
675	20230818	093000	69567250	40500	40500	40500	40500	1
676	20230818	092900	69526750	40500	40600	40600	40450	641
677	20230818	092800	43544350	40650	40650	40650	40650	0
678	20230818	092700	43544350	40650	40650	40650	40650	1
679	20230818	092600	43503700	40600	40700	40700	40600	91
680	20230818	092500	39804350	40750	40750	40750	40750	119
681	20230818	092400	34955100	40700	40700	40700	40700	0
682	20230818	092300	34955100	40700	40750	40750	40700	4
683	20230818	092200	34792200	40750	40750	40750	40750	6
684	20230818	092100	34547700	40700	40700	40700	40700	0
685	20230818	092000	34547700	40700	40700	40750	40700	47
686	20230818	091900	32633850	40700	40700	40700	40650	11
687	20230818	091800	32186200	40700	40700	40750	40700	305
688	20230818	091700	19770400	40700	40700	40700	40700	1
689	20230818	091600	19729700	40700	40650	40700	40650	79
690	20230818	091500	16518300	40650	40650	40650	40650	2
691	20230818	091400	16437000	40650	40650	40650	40650	1
692	20230818	091300	16396350	40600	40650	40650	40600	5
693	20230818	091200	16193300	40600	40600	40600	40600	0
694	20230818	091100	16193300	40600	40600	40600	40550	115
695	20230818	091000	11525850	40600	40650	40650	40600	64
696	20230818	090900	8927350	40650	40650	40650	40650	4
697	20230818	090800	8764750	40650	40700	40700	40650	37
698	20230818	090700	7260100	40750	40800	40800	40750	22
699	20230818	090600	6362700	40900	41050	41050	40800	86
700	20230818	090500	2842500	41100	41100	41100	41100	1
701	20230818	090400	2801400	41150	41150	41150	41150	2
702	20230818	090300	2719100	41150	41150	41150	41150	0
703	20230818	090200	2719100	41150	41150	41150	41150	2
704	20230818	090100	2636800	41200	41200	41200	41200	0
705	20230818	090000	2636800	41200	41200	41200	41200	62