KissMeData/290670/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	203200	2703054450	41350	41350	41350	41350	1133
3	20230818	203100	2703054450	41350	41350	41350	41350	0
4	20230818	203000	2703054450	41350	41350	41350	41350	0
5	20230818	202900	2703054450	41350	41350	41350	41350	0
6	20230818	202800	2703054450	41350	41350	41350	41350	0
7	20230818	202700	2703054450	41350	41350	41350	41350	0
8	20230818	202600	2703054450	41350	41350	41350	41350	0
9	20230818	202500	2703054450	41350	41350	41350	41350	0
10	20230818	202400	2703054450	41350	41350	41350	41350	0
11	20230818	202300	2703054450	41350	41350	41350	41350	0
12	20230818	202200	2703054450	41350	41350	41350	41350	0
13	20230818	202100	2703054450	41350	41350	41350	41350	0
14	20230818	202000	2703054450	41350	41350	41350	41350	0
15	20230818	201900	2703054450	41350	41350	41350	41350	0
16	20230818	201800	2703054450	41350	41350	41350	41350	0
17	20230818	201700	2703054450	41350	41350	41350	41350	0
18	20230818	201600	2703054450	41350	41350	41350	41350	0
19	20230818	201500	2703054450	41350	41350	41350	41350	0
20	20230818	201400	2703054450	41350	41350	41350	41350	0
21	20230818	201300	2703054450	41350	41350	41350	41350	0
22	20230818	201200	2703054450	41350	41350	41350	41350	0
23	20230818	201100	2703054450	41350	41350	41350	41350	0
24	20230818	201000	2703054450	41350	41350	41350	41350	0
25	20230818	200900	2703054450	41350	41350	41350	41350	0
26	20230818	200800	2703054450	41350	41350	41350	41350	0
27	20230818	200700	2703054450	41350	41350	41350	41350	0
28	20230818	200600	2703054450	41350	41350	41350	41350	0
29	20230818	200500	2703054450	41350	41350	41350	41350	0
30	20230818	200400	2703054450	41350	41350	41350	41350	0
31	20230818	200300	2703054450	41350	41350	41350	41350	0
32	20230818	200200	2703054450	41350	41350	41350	41350	1133
33	20230818	200100	2703054450	41350	41350	41350	41350	0
34	20230818	200000	2703054450	41350	41350	41350	41350	0
35	20230818	195900	2703054450	41350	41350	41350	41350	0
36	20230818	195800	2703054450	41350	41350	41350	41350	0
37	20230818	195700	2703054450	41350	41350	41350	41350	0
38	20230818	195600	2703054450	41350	41350	41350	41350	0
39	20230818	195500	2703054450	41350	41350	41350	41350	0
40	20230818	195400	2703054450	41350	41350	41350	41350	0
41	20230818	195300	2703054450	41350	41350	41350	41350	0
42	20230818	195200	2703054450	41350	41350	41350	41350	0
43	20230818	195100	2703054450	41350	41350	41350	41350	0
44	20230818	195000	2703054450	41350	41350	41350	41350	0
45	20230818	194900	2703054450	41350	41350	41350	41350	0
46	20230818	194800	2703054450	41350	41350	41350	41350	0
47	20230818	194700	2703054450	41350	41350	41350	41350	0
48	20230818	194600	2703054450	41350	41350	41350	41350	0
49	20230818	194500	2703054450	41350	41350	41350	41350	0
50	20230818	194400	2703054450	41350	41350	41350	41350	0
51	20230818	194300	2703054450	41350	41350	41350	41350	0
52	20230818	194200	2703054450	41350	41350	41350	41350	0
53	20230818	194100	2703054450	41350	41350	41350	41350	0
54	20230818	194000	2703054450	41350	41350	41350	41350	0
55	20230818	193900	2703054450	41350	41350	41350	41350	0
56	20230818	193800	2703054450	41350	41350	41350	41350	0
57	20230818	193700	2703054450	41350	41350	41350	41350	0
58	20230818	193600	2703054450	41350	41350	41350	41350	0
59	20230818	193500	2703054450	41350	41350	41350	41350	0
60	20230818	193400	2703054450	41350	41350	41350	41350	0
61	20230818	193300	2703054450	41350	41350	41350	41350	0
62	20230818	193200	2703054450	41350	41350	41350	41350	1133
63	20230818	193100	2703054450	41350	41350	41350	41350	0
64	20230818	193000	2703054450	41350	41350	41350	41350	0
65	20230818	192900	2703054450	41350	41350	41350	41350	0
66	20230818	192800	2703054450	41350	41350	41350	41350	0
67	20230818	192700	2703054450	41350	41350	41350	41350	0
68	20230818	192600	2703054450	41350	41350	41350	41350	0
69	20230818	192500	2703054450	41350	41350	41350	41350	0
70	20230818	192400	2703054450	41350	41350	41350	41350	0
71	20230818	192300	2703054450	41350	41350	41350	41350	0
72	20230818	192200	2703054450	41350	41350	41350	41350	0
73	20230818	192100	2703054450	41350	41350	41350	41350	0
74	20230818	192000	2703054450	41350	41350	41350	41350	0
75	20230818	191900	2703054450	41350	41350	41350	41350	0
76	20230818	191800	2703054450	41350	41350	41350	41350	0
77	20230818	191700	2703054450	41350	41350	41350	41350	0
78	20230818	191600	2703054450	41350	41350	41350	41350	0
79	20230818	191500	2703054450	41350	41350	41350	41350	0
80	20230818	191400	2703054450	41350	41350	41350	41350	0
81	20230818	191300	2703054450	41350	41350	41350	41350	0
82	20230818	191200	2703054450	41350	41350	41350	41350	0
83	20230818	191100	2703054450	41350	41350	41350	41350	0
84	20230818	191000	2703054450	41350	41350	41350	41350	0
85	20230818	190900	2703054450	41350	41350	41350	41350	0
86	20230818	190800	2703054450	41350	41350	41350	41350	0
87	20230818	190700	2703054450	41350	41350	41350	41350	0
88	20230818	190600	2703054450	41350	41350	41350	41350	0
89	20230818	190500	2703054450	41350	41350	41350	41350	0
90	20230818	190400	2703054450	41350	41350	41350	41350	0
91	20230818	190300	2703054450	41350	41350	41350	41350	0
92	20230818	190200	2703054450	41350	41350	41350	41350	1133
93	20230818	190100	2703054450	41350	41350	41350	41350	0
94	20230818	190000	2703054450	41350	41350	41350	41350	0
95	20230818	185900	2703054450	41350	41350	41350	41350	0
96	20230818	185800	2703054450	41350	41350	41350	41350	0
97	20230818	185700	2703054450	41350	41350	41350	41350	0
98	20230818	185600	2703054450	41350	41350	41350	41350	0
99	20230818	185500	2703054450	41350	41350	41350	41350	0
100	20230818	185400	2703054450	41350	41350	41350	41350	0
101	20230818	185300	2703054450	41350	41350	41350	41350	0
102	20230818	185200	2703054450	41350	41350	41350	41350	0
103	20230818	185100	2703054450	41350	41350	41350	41350	0
104	20230818	185000	2703054450	41350	41350	41350	41350	0
105	20230818	184900	2703054450	41350	41350	41350	41350	0
106	20230818	184800	2703054450	41350	41350	41350	41350	0
107	20230818	184700	2703054450	41350	41350	41350	41350	0
108	20230818	184600	2703054450	41350	41350	41350	41350	0
109	20230818	184500	2703054450	41350	41350	41350	41350	0
110	20230818	184400	2703054450	41350	41350	41350	41350	0
111	20230818	184300	2703054450	41350	41350	41350	41350	0
112	20230818	184200	2703054450	41350	41350	41350	41350	0
113	20230818	184100	2703054450	41350	41350	41350	41350	0
114	20230818	184000	2703054450	41350	41350	41350	41350	0
115	20230818	183900	2703054450	41350	41350	41350	41350	0
116	20230818	183800	2703054450	41350	41350	41350	41350	0
117	20230818	183700	2703054450	41350	41350	41350	41350	0
118	20230818	183600	2703054450	41350	41350	41350	41350	0
119	20230818	183500	2703054450	41350	41350	41350	41350	0
120	20230818	183400	2703054450	41350	41350	41350	41350	0
121	20230818	183300	2703054450	41350	41350	41350	41350	0
122	20230818	183200	2703054450	41350	41350	41350	41350	1133
123	20230818	183100	2703054450	41350	41350	41350	41350	0
124	20230818	183000	2703054450	41350	41350	41350	41350	0
125	20230818	182900	2703054450	41350	41350	41350	41350	0
126	20230818	182800	2703054450	41350	41350	41350	41350	0
127	20230818	182700	2703054450	41350	41350	41350	41350	0
128	20230818	182600	2703054450	41350	41350	41350	41350	0
129	20230818	182500	2703054450	41350	41350	41350	41350	0
130	20230818	182400	2703054450	41350	41350	41350	41350	0
131	20230818	182300	2703054450	41350	41350	41350	41350	0
132	20230818	182200	2703054450	41350	41350	41350	41350	0
133	20230818	182100	2703054450	41350	41350	41350	41350	0
134	20230818	182000	2703054450	41350	41350	41350	41350	0
135	20230818	181900	2703054450	41350	41350	41350	41350	0
136	20230818	181800	2703054450	41350	41350	41350	41350	0
137	20230818	181700	2703054450	41350	41350	41350	41350	0
138	20230818	181600	2703054450	41350	41350	41350	41350	0
139	20230818	181500	2703054450	41350	41350	41350	41350	0
140	20230818	181400	2703054450	41350	41350	41350	41350	0
141	20230818	181300	2703054450	41350	41350	41350	41350	0
142	20230818	181200	2703054450	41350	41350	41350	41350	0
143	20230818	181100	2703054450	41350	41350	41350	41350	0
144	20230818	181000	2703054450	41350	41350	41350	41350	0
145	20230818	180900	2703054450	41350	41350	41350	41350	0
146	20230818	180800	2703054450	41350	41350	41350	41350	0
147	20230818	180700	2703054450	41350	41350	41350	41350	0
148	20230818	180600	2703054450	41350	41350	41350	41350	0
149	20230818	180500	2703054450	41350	41350	41350	41350	0
150	20230818	180400	2703054450	41350	41350	41350	41350	0
151	20230818	180300	2703054450	41350	41350	41350	41350	0
152	20230818	180200	2703054450	41350	41350	41350	41350	1133
153	20230818	180100	2703054450	41350	41350	41350	41350	0
154	20230818	180000	2703054450	41350	41350	41350	41350	0
155	20230818	175900	2703054450	41350	41350	41350	41350	0
156	20230818	175800	2703054450	41350	41350	41350	41350	0
157	20230818	175700	2703054450	41350	41350	41350	41350	0
158	20230818	175600	2703054450	41350	41350	41350	41350	0
159	20230818	175500	2703054450	41350	41350	41350	41350	0
160	20230818	175400	2703054450	41350	41350	41350	41350	0
161	20230818	175300	2703054450	41350	41350	41350	41350	0
162	20230818	175200	2703054450	41350	41350	41350	41350	0
163	20230818	175100	2703054450	41350	41350	41350	41350	0
164	20230818	175000	2703054450	41350	41350	41350	41350	0
165	20230818	174900	2703054450	41350	41350	41350	41350	0
166	20230818	174800	2703054450	41350	41350	41350	41350	0
167	20230818	174700	2703054450	41350	41350	41350	41350	0
168	20230818	174600	2703054450	41350	41350	41350	41350	0
169	20230818	174500	2703054450	41350	41350	41350	41350	0
170	20230818	174400	2703054450	41350	41350	41350	41350	0
171	20230818	174300	2703054450	41350	41350	41350	41350	0
172	20230818	174200	2703054450	41350	41350	41350	41350	0
173	20230818	174100	2703054450	41350	41350	41350	41350	0
174	20230818	174000	2703054450	41350	41350	41350	41350	0
175	20230818	173900	2703054450	41350	41350	41350	41350	0
176	20230818	173800	2703054450	41350	41350	41350	41350	0
177	20230818	173700	2703054450	41350	41350	41350	41350	0
178	20230818	173600	2703054450	41350	41350	41350	41350	0
179	20230818	173500	2703054450	41350	41350	41350	41350	0
180	20230818	173400	2703054450	41350	41350	41350	41350	0
181	20230818	173300	2703054450	41350	41350	41350	41350	0
182	20230818	173200	2703054450	41350	41350	41350	41350	1133
183	20230818	173100	2703054450	41350	41350	41350	41350	0
184	20230818	173000	2703054450	41350	41350	41350	41350	0
185	20230818	172900	2703054450	41350	41350	41350	41350	0
186	20230818	172800	2703054450	41350	41350	41350	41350	0
187	20230818	172700	2703054450	41350	41350	41350	41350	0
188	20230818	172600	2703054450	41350	41350	41350	41350	0
189	20230818	172500	2703054450	41350	41350	41350	41350	0
190	20230818	172400	2703054450	41350	41350	41350	41350	0
191	20230818	172300	2703054450	41350	41350	41350	41350	0
192	20230818	172200	2703054450	41350	41350	41350	41350	0
193	20230818	172100	2703054450	41350	41350	41350	41350	0
194	20230818	172000	2703054450	41350	41350	41350	41350	0
195	20230818	171900	2703054450	41350	41350	41350	41350	0
196	20230818	171800	2703054450	41350	41350	41350	41350	0
197	20230818	171700	2703054450	41350	41350	41350	41350	0
198	20230818	171600	2703054450	41350	41350	41350	41350	0
199	20230818	171500	2703054450	41350	41350	41350	41350	0
200	20230818	171400	2703054450	41350	41350	41350	41350	0
201	20230818	171300	2703054450	41350	41350	41350	41350	0
202	20230818	171200	2703054450	41350	41350	41350	41350	0
203	20230818	171100	2703054450	41350	41350	41350	41350	0
204	20230818	171000	2703054450	41350	41350	41350	41350	0
205	20230818	170900	2703054450	41350	41350	41350	41350	0
206	20230818	170800	2703054450	41350	41350	41350	41350	0
207	20230818	170700	2703054450	41350	41350	41350	41350	0
208	20230818	170600	2703054450	41350	41350	41350	41350	0
209	20230818	170500	2703054450	41350	41350	41350	41350	0
210	20230818	170400	2703054450	41350	41350	41350	41350	0
211	20230818	170300	2703054450	41350	41350	41350	41350	0
212	20230818	170200	2703054450	41350	41350	41350	41350	1133
213	20230818	170100	2703054450	41350	41350	41350	41350	0
214	20230818	170000	2703054450	41350	41350	41350	41350	0
215	20230818	165900	2703054450	41350	41350	41350	41350	0
216	20230818	165800	2703054450	41350	41350	41350	41350	0
217	20230818	165700	2703054450	41350	41350	41350	41350	0
218	20230818	165600	2703054450	41350	41350	41350	41350	0
219	20230818	165500	2703054450	41350	41350	41350	41350	0
220	20230818	165400	2703054450	41350	41350	41350	41350	0
221	20230818	165300	2703054450	41350	41350	41350	41350	0
222	20230818	165200	2703054450	41350	41350	41350	41350	0
223	20230818	165100	2703054450	41350	41350	41350	41350	0
224	20230818	165000	2703054450	41350	41350	41350	41350	0
225	20230818	164900	2703054450	41350	41350	41350	41350	0
226	20230818	164800	2703054450	41350	41350	41350	41350	0
227	20230818	164700	2703054450	41350	41350	41350	41350	0
228	20230818	164600	2703054450	41350	41350	41350	41350	0
229	20230818	164500	2703054450	41350	41350	41350	41350	0
230	20230818	164400	2703054450	41350	41350	41350	41350	0
231	20230818	164300	2703054450	41350	41350	41350	41350	0
232	20230818	164200	2703054450	41350	41350	41350	41350	0
233	20230818	164100	2703054450	41350	41350	41350	41350	0
234	20230818	164000	2703054450	41350	41350	41350	41350	0
235	20230818	163900	2703054450	41350	41350	41350	41350	0
236	20230818	163800	2703054450	41350	41350	41350	41350	0
237	20230818	163700	2703054450	41350	41350	41350	41350	0
238	20230818	163600	2703054450	41350	41350	41350	41350	0
239	20230818	163500	2703054450	41350	41350	41350	41350	0
240	20230818	163400	2703054450	41350	41350	41350	41350	0
241	20230818	163300	2703054450	41350	41350	41350	41350	0
242	20230818	163200	2703054450	41350	41350	41350	41350	1133
243	20230818	163100	2703054450	41350	41350	41350	41350	0
244	20230818	163000	2703054450	41350	41350	41350	41350	0
245	20230818	162900	2703054450	41350	41350	41350	41350	0
246	20230818	162800	2703054450	41350	41350	41350	41350	0
247	20230818	162700	2703054450	41350	41350	41350	41350	0
248	20230818	162600	2703054450	41350	41350	41350	41350	0
249	20230818	162500	2703054450	41350	41350	41350	41350	0
250	20230818	162400	2703054450	41350	41350	41350	41350	0
251	20230818	162300	2703054450	41350	41350	41350	41350	0
252	20230818	162200	2703054450	41350	41350	41350	41350	0
253	20230818	162100	2703054450	41350	41350	41350	41350	0
254	20230818	162000	2703054450	41350	41350	41350	41350	0
255	20230818	161900	2703054450	41350	41350	41350	41350	0
256	20230818	161800	2703054450	41350	41350	41350	41350	0
257	20230818	161700	2703054450	41350	41350	41350	41350	0
258	20230818	161600	2703054450	41350	41350	41350	41350	0
259	20230818	161500	2703054450	41350	41350	41350	41350	0
260	20230818	161400	2703054450	41350	41350	41350	41350	0
261	20230818	161300	2703054450	41350	41350	41350	41350	0
262	20230818	161200	2703054450	41350	41350	41350	41350	0
263	20230818	161100	2703054450	41350	41350	41350	41350	0
264	20230818	161000	2703054450	41350	41350	41350	41350	0
265	20230818	160900	2703054450	41350	41350	41350	41350	0
266	20230818	160800	2703054450	41350	41350	41350	41350	0
267	20230818	160700	2703054450	41350	41350	41350	41350	0
268	20230818	160600	2703054450	41350	41350	41350	41350	0
269	20230818	160500	2703054450	41350	41350	41350	41350	0
270	20230818	160400	2703054450	41350	41350	41350	41350	0
271	20230818	160300	2703054450	41350	41350	41350	41350	0
272	20230818	160200	2703054450	41350	41350	41350	41350	1133
273	20230818	160100	2703054450	41350	41350	41350	41350	0
274	20230818	160000	2703054450	41350	41350	41350	41350	0
275	20230818	155900	2703054450	41350	41350	41350	41350	0
276	20230818	155800	2703054450	41350	41350	41350	41350	0
277	20230818	155700	2703054450	41350	41350	41350	41350	0
278	20230818	155600	2703054450	41350	41350	41350	41350	0
279	20230818	155500	2703054450	41350	41350	41350	41350	0
280	20230818	155400	2703054450	41350	41350	41350	41350	0
281	20230818	155300	2703054450	41350	41350	41350	41350	0
282	20230818	155200	2703054450	41350	41350	41350	41350	0
283	20230818	155100	2703054450	41350	41350	41350	41350	0
284	20230818	155000	2703054450	41350	41350	41350	41350	0
285	20230818	154900	2703054450	41350	41350	41350	41350	0
286	20230818	154800	2703054450	41350	41350	41350	41350	0
287	20230818	154700	2703054450	41350	41350	41350	41350	0
288	20230818	154600	2703054450	41350	41350	41350	41350	0
289	20230818	154500	2703054450	41350	41350	41350	41350	0
290	20230818	154400	2703054450	41350	41350	41350	41350	0
291	20230818	154300	2703054450	41350	41350	41350	41350	0
292	20230818	154200	2703054450	41350	41350	41350	41350	0
293	20230818	154100	2703054450	41350	41350	41350	41350	0
294	20230818	154000	2703054450	41350	41350	41350	41350	0
295	20230818	153900	2703054450	41350	41350	41350	41350	0
296	20230818	153800	2703054450	41350	41350	41350	41350	0
297	20230818	153700	2703054450	41350	41350	41350	41350	0
298	20230818	153600	2703054450	41350	41350	41350	41350	0
299	20230818	153500	2703054450	41350	41350	41350	41350	0
300	20230818	153400	2703054450	41350	41350	41350	41350	0
301	20230818	153300	2703054450	41350	41350	41350	41350	0
302	20230818	153200	2703054450	41350	41350	41350	41350	1133
303	20230818	153100	2703054450	41350	41350	41350	41350	0
304	20230818	153000	2703054450	41350	41350	41350	41350	1133
305	20230818	152900	2656204900	41450	41450	41450	41450	0
306	20230818	152800	2656204900	41450	41450	41450	41450	0
307	20230818	152700	2656204900	41450	41450	41450	41450	0
308	20230818	152600	2656204900	41450	41450	41450	41450	0
309	20230818	152500	2656204900	41450	41450	41450	41450	0
310	20230818	152400	2656204900	41450	41450	41450	41450	0
311	20230818	152300	2656204900	41450	41450	41450	41450	0
312	20230818	152200	2656204900	41450	41450	41450	41450	0
313	20230818	152100	2656204900	41450	41450	41450	41450	0
314	20230818	152000	2656204900	41450	41450	41450	41450	0
315	20230818	151900	2656204900	41450	41400	41450	41400	89
316	20230818	151800	2652518600	41400	41450	41450	41400	274
317	20230818	151700	2641173800	41400	41450	41450	41400	73
318	20230818	151600	2638150800	41400	41400	41450	41400	117
319	20230818	151500	2633306250	41400	41500	41500	41400	253
320	20230818	151400	2622820700	41450	41500	41500	41450	108
321	20230818	151300	2618342900	41450	41500	41500	41450	136
322	20230818	151200	2612705100	41450	41550	41550	41450	202
323	20230818	151100	2604325600	41500	41500	41500	41500	90
324	20230818	151000	2600590600	41500	41450	41500	41450	302
325	20230818	150900	2588067650	41450	41500	41500	41450	315
326	20230818	150800	2575010850	41450	41500	41500	41450	120
327	20230818	150700	2570036650	41450	41550	41550	41450	41
328	20230818	150600	2568336600	41450	41500	41500	41450	93
329	20230818	150500	2564478600	41500	41450	41500	41450	54
330	20230818	150400	2562237750	41500	41550	41550	41500	107
331	20230818	150300	2557796950	41550	41550	41550	41550	47
332	20230818	150200	2555844100	41550	41500	41550	41500	242
333	20230818	150100	2545790350	41500	41500	41500	41500	46
334	20230818	150000	2543881350	41500	41500	41500	41500	89
335	20230818	145900	2540187850	41500	41550	41550	41500	57
336	20230818	145800	2537822250	41550	41550	41550	41550	1
337	20230818	145700	2537780700	41500	41500	41500	41500	0
338	20230818	145600	2537780700	41500	41450	41500	41450	41
339	20230818	145500	2536081200	41450	41350	41500	41350	372
340	20230818	145400	2520655000	41350	41400	41400	41350	43
341	20230818	145300	2518876000	41400	41400	41400	41400	179
342	20230818	145200	2511465400	41400	41400	41400	41400	49
343	20230818	145100	2509436800	41400	41400	41400	41400	152
344	20230818	145000	2503144000	41500	41400	41500	41400	2
345	20230818	144900	2503061100	41400	41450	41450	41400	252
346	20230818	144800	2492616250	41400	41400	41400	41400	125
347	20230818	144700	2487441250	41500	41350	41500	41350	99
348	20230818	144600	2483343600	41350	41350	41350	41350	21
349	20230818	144500	2482475250	41350	41400	41450	41350	82
350	20230818	144400	2479082100	41400	41400	41400	41400	19
351	20230818	144300	2478295500	41400	41400	41400	41400	16
352	20230818	144200	2477633100	41400	41350	41400	41350	61
353	20230818	144100	2475108550	41350	41350	41350	41350	46
354	20230818	144000	2473206450	41350	41400	41400	41350	54
355	20230818	143900	2470972850	41400	41400	41400	41400	70
356	20230818	143800	2468074850	41400	41500	41500	41400	47
357	20230818	143700	2466128950	41500	41350	41500	41350	194
358	20230818	143600	2458098050	41350	41350	41350	41350	25
359	20230818	143500	2457064300	41350	41350	41350	41350	28
360	20230818	143400	2455906500	41350	41350	41350	41350	119
361	20230818	143300	2450985850	41350	41400	41400	41350	21
362	20230818	143200	2450117450	41400	41400	41400	41400	108
363	20230818	143100	2445646250	41500	41400	41500	41400	52
364	20230818	143000	2443493050	41400	41500	41500	41400	123
365	20230818	142900	2438400750	41400	41400	41400	41400	0
366	20230818	142800	2438400750	41400	41400	41400	41400	0
367	20230818	142700	2438400750	41400	41350	41400	41350	221
368	20230818	142600	2429252400	41350	41350	41400	41350	115
369	20230818	142500	2424497100	41350	41350	41350	41350	8
370	20230818	142400	2424166300	41350	41350	41400	41350	915
371	20230818	142300	2386319950	41400	41400	41400	41400	10
372	20230818	142200	2385905950	41350	41400	41400	41350	42
373	20230818	142100	2384168400	41400	41400	41400	41400	141
374	20230818	142000	2378331000	41450	41450	41450	41450	6
375	20230818	141900	2378082300	41400	41400	41400	41400	0
376	20230818	141800	2378082300	41400	41400	41400	41400	47
377	20230818	141700	2376136500	41450	41450	41450	41450	3
378	20230818	141600	2376012150	41400	41400	41450	41400	338
379	20230818	141500	2362003950	41400	41450	41450	41400	22
380	20230818	141400	2361093050	41400	41400	41400	41350	365
381	20230818	141300	2345984600	41400	41400	41400	41400	23
382	20230818	141200	2345032400	41400	41400	41400	41400	37
383	20230818	141100	2343500600	41400	41400	41400	41400	23
384	20230818	141000	2342548400	41400	41400	41400	41400	31
385	20230818	140900	2341265000	41400	41400	41400	41400	52
386	20230818	140800	2339112200	41450	41500	41500	41450	110
387	20230818	140700	2334552450	41450	41450	41450	41450	41
388	20230818	140600	2332853000	41450	41450	41450	41450	28
389	20230818	140500	2331692400	41450	41450	41450	41450	49
390	20230818	140400	2329661350	41450	41450	41500	41450	55
391	20230818	140300	2327381500	41450	41500	41500	41450	21
392	20230818	140200	2326510900	41500	41500	41500	41500	0
393	20230818	140100	2326510900	41500	41450	41500	41450	197
394	20230818	140000	2318336400	41450	41450	41550	41450	55
395	20230818	135900	2316056200	41450	41450	41450	41450	50
396	20230818	135800	2313983700	41450	41450	41450	41450	21
397	20230818	135700	2313113250	41450	41450	41450	41450	42
398	20230818	135600	2311372350	41500	41500	41500	41500	542
399	20230818	135500	2288879350	41500	41500	41500	41500	35
400	20230818	135400	2287426850	41500	41550	41550	41500	45
401	20230818	135300	2285559300	41550	41550	41550	41550	1
402	20230818	135200	2285517750	41550	41500	41550	41500	456
403	20230818	135100	2266588950	41500	41500	41550	41500	155
404	20230818	135000	2260156350	41500	41500	41500	41500	27
405	20230818	134900	2259035850	41550	41650	41650	41550	119
406	20230818	134800	2254088800	41550	41650	41650	41550	20
407	20230818	134700	2253257700	41550	41550	41650	41550	46
408	20230818	134600	2251346300	41550	41550	41550	41550	32
409	20230818	134500	2250016700	41550	41550	41550	41550	41
410	20230818	134400	2248313150	41550	41550	41550	41550	20
411	20230818	134300	2247482150	41550	41550	41550	41550	0
412	20230818	134200	2247482150	41550	41550	41550	41550	57
413	20230818	134100	2245113800	41550	41500	41550	41500	179
414	20230818	134000	2237677300	41500	41500	41550	41500	88
415	20230818	133900	2234022800	41500	41500	41500	41500	20
416	20230818	133800	2233192800	41500	41500	41500	41500	28
417	20230818	133700	2232030800	41500	41500	41500	41500	23
418	20230818	133600	2231076300	41500	41550	41550	41500	76
419	20230818	133500	2227920000	41550	41550	41550	41550	10
420	20230818	133400	2227504500	41550	41500	41550	41500	68
421	20230818	133300	2224681300	41500	41500	41500	41500	3
422	20230818	133200	2224556800	41500	41500	41550	41500	638
423	20230818	133100	2198050050	41500	41500	41500	41500	43
424	20230818	133000	2196265550	41550	41500	41550	41500	139
425	20230818	132900	2190496750	41500	41500	41500	41500	32
426	20230818	132800	2189168750	41500	41500	41550	41500	268
427	20230818	132700	2178046250	41550	41500	41550	41500	73
428	20230818	132600	2175014400	41500	41500	41500	41500	26
429	20230818	132500	2173935400	41500	41500	41500	41500	24
430	20230818	132400	2172939400	41550	41500	41550	41500	232
431	20230818	132300	2163311150	41500	41500	41500	41500	48
432	20230818	132200	2161319150	41550	41550	41550	41500	70
433	20230818	132100	2158411600	41550	41550	41550	41550	23
434	20230818	132000	2157455950	41550	41600	41600	41550	42
435	20230818	131900	2155710450	41600	41550	41600	41550	20
436	20230818	131800	2154879350	41600	41550	41600	41550	44
437	20230818	131700	2153051050	41550	41550	41550	41550	20
438	20230818	131600	2152220050	41600	41650	41650	41600	18
439	20230818	131500	2151471200	41600	41600	41650	41600	42
440	20230818	131400	2149723950	41600	41600	41650	41600	24
441	20230818	131300	2148725500	41600	41650	41650	41600	99
442	20230818	131200	2144603150	41700	41700	41700	41700	0
443	20230818	131100	2144603150	41700	41700	41700	41700	254
444	20230818	131000	2134011350	41750	41500	41750	41500	898
445	20230818	130900	2096655450	41500	41500	41500	41500	21
446	20230818	130800	2095783950	41500	41500	41550	41500	122
447	20230818	130700	2090720900	41550	41500	41600	41500	32
448	20230818	130600	2089392650	41600	41500	41600	41500	20
449	20230818	130500	2088562450	41500	41500	41500	41500	23
450	20230818	130400	2087607950	41550	41600	41600	41550	15
451	20230818	130300	2086984650	41550	41550	41550	41550	43
452	20230818	130200	2085198000	41550	41550	41550	41550	18
453	20230818	130100	2084450100	41600	41600	41600	41600	1
454	20230818	130000	2084408500	41600	41600	41600	41550	3
455	20230818	125900	2084283750	41600	41600	41600	41600	0
456	20230818	125800	2084283750	41600	41600	41600	41600	26
457	20230818	125700	2083202150	41650	41500	41650	41500	377
458	20230818	125600	2067520800	41500	41500	41500	41500	52
459	20230818	125500	2065362800	41500	41550	41600	41500	307
460	20230818	125400	2052595350	41650	41550	41650	41550	89
461	20230818	125300	2048893400	41550	41550	41550	41550	135
462	20230818	125200	2043284150	41650	41550	41650	41550	20
463	20230818	125100	2042453050	41550	41550	41550	41550	20
464	20230818	125000	2041622050	41550	41550	41650	41550	41
465	20230818	124900	2039918400	41550	41600	41600	41550	23
466	20230818	124800	2038962550	41550	41600	41600	41550	25
467	20230818	124700	2037923550	41650	41550	41650	41550	19
468	20230818	124600	2037134000	41550	41550	41550	41550	40
469	20230818	124500	2035472000	41500	41550	41550	41500	1020
470	20230818	124400	1993130550	41550	41550	41650	41550	27
471	20230818	124300	1992008600	41550	41550	41550	41550	20
472	20230818	124200	1991177600	41600	41650	41650	41600	29
473	20230818	124100	1989970550	41650	41650	41650	41650	21
474	20230818	124000	1989095900	41700	41700	41700	41700	124
475	20230818	123900	1983925100	41700	41700	41700	41700	39
476	20230818	123800	1982298800	41700	41700	41700	41700	105
477	20230818	123700	1977920300	41750	41750	41750	41750	1
478	20230818	123600	1977878550	41750	41750	41750	41750	8
479	20230818	123500	1977544550	41750	41750	41750	41750	2
480	20230818	123400	1977461050	41750	41750	41750	41750	0
481	20230818	123300	1977461050	41750	41750	41750	41750	5
482	20230818	123200	1977252300	41750	41750	41750	41750	0
483	20230818	123100	1977252300	41750	41750	41750	41750	296
484	20230818	123000	1964894300	41750	41750	41750	41750	2
485	20230818	122900	1964810800	41800	41800	41800	41800	0
486	20230818	122800	1964810800	41800	41800	41800	41800	2
487	20230818	122700	1964727200	41800	41800	41800	41800	7
488	20230818	122600	1964434600	41800	41800	41800	41800	52
489	20230818	122500	1962261000	41800	41850	41850	41800	4
490	20230818	122400	1962093700	41850	41850	41850	41850	0
491	20230818	122300	1962093700	41850	41850	41850	41850	0
492	20230818	122200	1962093700	41850	41600	41850	41600	1956
493	20230818	122100	1880523950	41600	41650	41650	41600	51
494	20230818	122000	1878401800	41650	41650	41700	41650	110
495	20230818	121900	1873819850	41650	41650	41650	41650	21
496	20230818	121800	1872945200	41650	41650	41650	41650	20
497	20230818	121700	1872112200	41700	41700	41700	41700	26
498	20230818	121600	1871028000	41700	41700	41700	41700	43
499	20230818	121500	1869234900	41700	41700	41750	41700	40
500	20230818	121400	1867566850	41700	41700	41700	41700	17
501	20230818	121300	1866857950	41700	41700	41700	41700	476
502	20230818	121200	1847008750	41700	41700	41700	41700	77
503	20230818	121100	1843797850	41700	41750	41750	41700	219
504	20230818	121000	1834656550	41750	41750	41750	41750	39
505	20230818	120900	1833028300	41750	41750	41750	41750	19
506	20230818	120800	1832235050	41750	41750	41750	41750	21
507	20230818	120700	1831358300	41750	41850	41850	41750	317
508	20230818	120600	1818106200	41850	41850	41850	41850	39
509	20230818	120500	1816474050	41900	41850	41900	41850	91
510	20230818	120400	1812662200	41850	41850	41850	41850	169
511	20230818	120300	1805589550	41850	41850	41850	41850	19
512	20230818	120200	1804794400	41850	41900	41900	41850	108
513	20230818	120100	1800273400	41850	41850	41850	41850	20
514	20230818	120000	1799436400	41850	41850	41850	41850	18
515	20230818	115900	1798683100	41850	41900	41900	41850	59
516	20230818	115800	1796213850	41900	41900	41900	41900	2
517	20230818	115700	1796130050	41900	41900	41900	41900	16
518	20230818	115600	1795459650	41900	41900	41900	41850	290
519	20230818	115500	1783309650	41950	41950	41950	41950	49
520	20230818	115400	1781254100	41950	41950	41950	41950	71
521	20230818	115300	1778275650	41950	41950	41950	41950	40
522	20230818	115200	1776597650	41950	41950	41950	41950	22
523	20230818	115100	1775674750	41950	41950	41950	41950	158
524	20230818	115000	1769046650	41950	41950	41950	41950	17
525	20230818	114900	1768333500	42000	42050	42050	42000	21
526	20230818	114800	1767451450	42100	42100	42100	42100	737
527	20230818	114700	1736423750	42100	42100	42100	42100	42
528	20230818	114600	1734655550	42100	42100	42100	42100	1
529	20230818	114500	1734613450	42150	42150	42250	42150	211
530	20230818	114400	1725719450	42150	42150	42150	42150	23
531	20230818	114300	1724750000	42150	42150	42150	42150	40
532	20230818	114200	1723064000	42150	42150	42150	42150	20
533	20230818	114100	1722221000	42150	42150	42150	42150	20
534	20230818	114000	1721378000	42150	42150	42150	42150	39
535	20230818	113900	1719734150	42150	42200	42200	42150	28
536	20230818	113800	1718553450	42200	42200	42200	42200	163
537	20230818	113700	1711674850	42200	42200	42200	42200	168
538	20230818	113600	1704585250	42200	42200	42200	42200	219
539	20230818	113500	1695343450	42250	42250	42250	42250	164
540	20230818	113400	1688414450	42300	42300	42300	42300	40
541	20230818	113300	1686722450	42250	42250	42250	42250	41
542	20230818	113200	1684990200	42250	42250	42250	42250	22
543	20230818	113100	1684060700	42250	42250	42250	42250	39
544	20230818	113000	1682412950	42250	42250	42250	42250	55
545	20230818	112900	1680089200	42250	42250	42250	42250	27
546	20230818	112800	1678948450	42250	42250	42300	42250	89
547	20230818	112700	1675185850	42300	42300	42350	42300	79
548	20230818	112600	1671843600	42300	42300	42300	42300	286
549	20230818	112500	1659745800	42300	42300	42300	42300	187
550	20230818	112400	1651835700	42300	42300	42300	42300	20
551	20230818	112300	1650989700	42300	42300	42300	42300	36
552	20230818	112200	1649466900	42300	42300	42300	42300	70
553	20230818	112100	1646505900	42300	42300	42350	42300	42
554	20230818	112000	1644729100	42350	42350	42350	42350	639
555	20230818	111900	1617667450	42350	42350	42400	42350	60
556	20230818	111800	1615126400	42350	42350	42350	42350	87
557	20230818	111700	1611441950	42400	42400	42400	42350	102
558	20230818	111600	1607118150	42400	42400	42450	42400	35
559	20230818	111500	1605633900	42400	42400	42400	42400	26
560	20230818	111400	1604531500	42400	42400	42400	42400	279
561	20230818	111300	1592701900	42400	42450	42450	42400	244
562	20230818	111200	1582349100	42400	42450	42450	42400	34
563	20230818	111100	1580906500	42400	42400	42400	42400	116
564	20230818	111000	1575988100	42450	42450	42450	42450	1
565	20230818	110900	1575945650	42450	42450	42500	42450	130
566	20230818	110800	1570426650	42500	42450	42500	42450	19
567	20230818	110700	1569619800	42500	42450	42550	42450	541
568	20230818	110600	1546626250	42450	42450	42450	42450	553
569	20230818	110500	1523151400	42450	42400	42450	42400	226
570	20230818	110400	1513564200	42400	42300	42400	42300	589
571	20230818	110300	1488631900	42300	42300	42300	42300	10
572	20230818	110200	1488208900	42300	42250	42300	42250	262
573	20230818	110100	1477139350	42250	42250	42250	42250	64
574	20230818	110000	1474435350	42250	42200	42250	42200	13
575	20230818	105900	1473886650	42200	42250	42250	42200	15
576	20230818	105800	1473253400	42200	42150	42200	42150	267
577	20230818	105700	1461986500	42150	42200	42200	42150	57
578	20230818	105600	1459581350	42200	42150	42200	42150	184
579	20230818	105500	1451825600	42100	42100	42100	42100	33
580	20230818	105400	1450436300	42100	42100	42100	42100	349
581	20230818	105300	1435743400	42100	42000	42100	41950	56
582	20230818	105200	1433391400	41950	42000	42050	41950	376
583	20230818	105100	1417592700	42000	41850	42000	41850	201
584	20230818	105000	1409160050	41850	41850	41850	41850	3
585	20230818	104900	1409034500	41800	41750	41800	41750	1007
586	20230818	104800	1366943750	41750	41750	41750	41750	101
587	20230818	104700	1362727000	41700	41700	41700	41700	8
588	20230818	104600	1362393400	41700	41700	41700	41700	430
589	20230818	104500	1344462400	41700	41800	41800	41700	463
590	20230818	104400	1325139000	41700	41750	41750	41700	53
591	20230818	104300	1322927250	41700	41700	41700	41700	80
592	20230818	104200	1319591250	41750	41750	41750	41750	12
593	20230818	104100	1319090250	41750	41750	41750	41750	12
594	20230818	104000	1318589250	41700	41700	41700	41700	11
595	20230818	103900	1318130550	41700	41650	41700	41650	230
596	20230818	103800	1308540600	41650	41650	41650	41650	12
597	20230818	103700	1308040800	41650	41650	41650	41650	22
598	20230818	103600	1307124500	41700	41700	41700	41650	60
599	20230818	103500	1304622550	41700	41700	41700	41700	34
600	20230818	103400	1303204750	41800	41800	41800	41700	113
601	20230818	103300	1298490050	41850	41900	41900	41850	17
602	20230818	103200	1297778200	41900	41850	41900	41850	22
603	20230818	103100	1296856900	41900	41800	41900	41750	33
604	20230818	103000	1295475650	41750	41800	41800	41750	90
605	20230818	102900	1291717100	41900	41900	41900	41900	810
606	20230818	102800	1257778100	41950	41950	41950	41950	20
607	20230818	102700	1256939100	41750	41750	41750	41700	142
608	20230818	102600	1251014250	41800	41900	41900	41800	107
609	20230818	102500	1246535500	41900	41850	41900	41850	32
610	20230818	102400	1245194750	41950	41950	41950	41950	1
611	20230818	102300	1245152800	41950	41950	41950	41950	0
612	20230818	102200	1245152800	41950	41950	41950	41950	176
613	20230818	102100	1237769600	41950	41850	41950	41850	332
614	20230818	102000	1223863600	41850	41750	41850	41750	66
615	20230818	101900	1221104400	41700	41600	41700	41600	212
616	20230818	101800	1212276950	41600	41450	41600	41450	627
617	20230818	101700	1186244150	41450	41300	41450	41300	644
618	20230818	101600	1159584500	41250	41300	41300	41250	68
619	20230818	101500	1156777850	41300	41350	41350	41300	182
620	20230818	101400	1149257050	41300	41300	41300	41300	100
621	20230818	101300	1145127050	41300	41300	41300	41300	14
622	20230818	101200	1144548850	41300	41300	41300	41300	5
623	20230818	101100	1144342350	41300	41300	41300	41300	20
624	20230818	101000	1143516350	41300	41250	41300	41250	202
625	20230818	100900	1135177350	41250	41300	41300	41250	331
626	20230818	100800	1121519250	41300	41350	41350	41300	22
627	20230818	100700	1120609600	41300	41200	41350	41200	532
628	20230818	100600	1098647200	41200	41200	41200	41200	496
629	20230818	100500	1078212000	41100	41100	41200	41100	32
630	20230818	100400	1076896500	41100	41200	41200	41100	1887
631	20230818	100300	999272450	41200	41300	41300	41200	813
632	20230818	100200	965754950	41250	41350	41350	41250	280
633	20230818	100100	954192050	41300	41300	41350	41300	5
634	20230818	100000	953985450	41300	41300	41300	41300	47
635	20230818	095900	952044350	41300	41300	41400	41300	766
636	20230818	095800	920386000	41250	41300	41300	41150	3047
637	20230818	095700	794765150	41300	41300	41300	41300	0
638	20230818	095600	794765150	41300	41350	41350	41300	289
639	20230818	095500	782828450	41350	41350	41400	41350	1361
640	20230818	095400	726502650	41300	41400	41400	41300	2149
641	20230818	095300	637602550	41400	41450	41450	41400	140
642	20230818	095200	631799700	41450	41500	41500	41450	223
643	20230818	095100	622555400	41500	41500	41500	41500	30
644	20230818	095000	621310400	41450	41400	41450	41400	826
645	20230818	094900	587099000	41400	41400	41400	41400	13
646	20230818	094800	586560800	41400	41450	41450	41400	616
647	20230818	094700	561056600	41450	41500	41500	41450	97
648	20230818	094600	557032600	41500	41500	41500	41500	27
649	20230818	094500	555912100	41550	41550	41550	41550	0
650	20230818	094400	555912100	41550	41550	41550	41550	55
651	20230818	094300	553626850	41550	41650	41650	41550	91
652	20230818	094200	549841500	41700	41700	41700	41700	1
653	20230818	094100	549799800	41700	41700	41700	41700	66
654	20230818	094000	547047600	41700	41700	41700	41700	117
655	20230818	093900	542168700	41700	41650	41700	41650	71
656	20230818	093800	539208500	41650	41650	41650	41650	0
657	20230818	093700	539208500	41650	41600	41650	41600	122
658	20230818	093600	534129400	41600	41600	41600	41600	670
659	20230818	093500	506257400	41600	41600	41600	41600	238
660	20230818	093400	496356600	41600	41500	41600	41500	22
661	20230818	093300	495443500	41500	41550	41550	41400	1069
662	20230818	093200	451119400	41650	41600	41650	41600	11
663	20230818	093100	450661750	41550	41400	41650	41400	562
664	20230818	093000	427337050	41400	41400	41400	41400	0
665	20230818	092900	427337050	41400	41500	41500	41350	155
666	20230818	092800	420923450	41400	41500	41500	41400	948
667	20230818	092700	381623000	41500	41500	41500	41500	9
668	20230818	092600	381249500	41550	41500	41550	41500	58
669	20230818	092500	378842150	41550	41550	41550	41550	53
670	20230818	092400	376640000	41550	41550	41550	41500	120
671	20230818	092300	371658850	41550	41550	41550	41550	27
672	20230818	092200	370537000	41550	41550	41550	41550	75
673	20230818	092100	367420750	41550	41650	41650	41550	75
674	20230818	092000	364304000	41550	41600	41600	41550	78
675	20230818	091900	361061850	41600	41650	41650	41600	24
676	20230818	091800	360062350	41650	41550	41650	41550	123
677	20230818	091700	354942950	41600	41600	41600	41600	16
678	20230818	091600	354277350	41600	41700	41700	41600	53
679	20230818	091500	352069750	41700	41500	41700	41500	777
680	20230818	091400	319783250	41500	41600	41650	41500	582
681	20230818	091300	295611200	41650	41650	41650	41650	42
682	20230818	091200	293861900	41600	41500	41600	41500	152
683	20230818	091100	287539750	41500	41500	41500	41500	0
684	20230818	091000	287539750	41500	41700	41700	41500	409
685	20230818	090900	270555250	41700	41700	41700	41650	48
686	20230818	090800	268554250	41700	41800	41800	41700	54
687	20230818	090700	266299750	41750	41600	41750	41600	358
688	20230818	090600	251391400	41500	41300	41500	41300	464
689	20230818	090500	232158200	41250	41300	41300	41250	351
690	20230818	090400	217665200	41500	41550	41550	41300	466
691	20230818	090300	198324450	41500	41150	41850	41150	220
692	20230818	090200	189238800	41150	41100	41150	41050	1590
693	20230818	090100	123905400	41150	41450	41450	41100	1816
694	20230818	090000	49136900	41500	41100	41500	41100	1193