KissMeData/344820/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	203900	869235550	41650	41650	41650	41650	155
3	20230803	203800	869235550	41650	41650	41650	41650	0
4	20230803	203700	869235550	41650	41650	41650	41650	0
5	20230803	203600	869235550	41650	41650	41650	41650	0
6	20230803	203500	869235550	41650	41650	41650	41650	0
7	20230803	203400	869235550	41650	41650	41650	41650	0
8	20230803	203300	869235550	41650	41650	41650	41650	0
9	20230803	203200	869235550	41650	41650	41650	41650	0
10	20230803	203100	869235550	41650	41650	41650	41650	0
11	20230803	203000	869235550	41650	41650	41650	41650	0
12	20230803	202900	869235550	41650	41650	41650	41650	0
13	20230803	202800	869235550	41650	41650	41650	41650	0
14	20230803	202700	869235550	41650	41650	41650	41650	0
15	20230803	202600	869235550	41650	41650	41650	41650	0
16	20230803	202500	869235550	41650	41650	41650	41650	0
17	20230803	202400	869235550	41650	41650	41650	41650	0
18	20230803	202300	869235550	41650	41650	41650	41650	0
19	20230803	202200	869235550	41650	41650	41650	41650	0
20	20230803	202100	869235550	41650	41650	41650	41650	0
21	20230803	202000	869235550	41650	41650	41650	41650	0
22	20230803	201900	869235550	41650	41650	41650	41650	0
23	20230803	201800	869235550	41650	41650	41650	41650	0
24	20230803	201700	869235550	41650	41650	41650	41650	0
25	20230803	201600	869235550	41650	41650	41650	41650	0
26	20230803	201500	869235550	41650	41650	41650	41650	0
27	20230803	201400	869235550	41650	41650	41650	41650	0
28	20230803	201300	869235550	41650	41650	41650	41650	0
29	20230803	201200	869235550	41650	41650	41650	41650	0
30	20230803	201100	869235550	41650	41650	41650	41650	0
31	20230803	201000	869235550	41650	41650	41650	41650	0
32	20230803	200900	869235550	41650	41650	41650	41650	155
33	20230803	200800	869235550	41650	41650	41650	41650	0
34	20230803	200700	869235550	41650	41650	41650	41650	0
35	20230803	200600	869235550	41650	41650	41650	41650	0
36	20230803	200500	869235550	41650	41650	41650	41650	0
37	20230803	200400	869235550	41650	41650	41650	41650	0
38	20230803	200300	869235550	41650	41650	41650	41650	0
39	20230803	200200	869235550	41650	41650	41650	41650	0
40	20230803	200100	869235550	41650	41650	41650	41650	0
41	20230803	200000	869235550	41650	41650	41650	41650	0
42	20230803	195900	869235550	41650	41650	41650	41650	0
43	20230803	195800	869235550	41650	41650	41650	41650	0
44	20230803	195700	869235550	41650	41650	41650	41650	0
45	20230803	195600	869235550	41650	41650	41650	41650	0
46	20230803	195500	869235550	41650	41650	41650	41650	0
47	20230803	195400	869235550	41650	41650	41650	41650	0
48	20230803	195300	869235550	41650	41650	41650	41650	0
49	20230803	195200	869235550	41650	41650	41650	41650	0
50	20230803	195100	869235550	41650	41650	41650	41650	0
51	20230803	195000	869235550	41650	41650	41650	41650	0
52	20230803	194900	869235550	41650	41650	41650	41650	0
53	20230803	194800	869235550	41650	41650	41650	41650	0
54	20230803	194700	869235550	41650	41650	41650	41650	0
55	20230803	194600	869235550	41650	41650	41650	41650	0
56	20230803	194500	869235550	41650	41650	41650	41650	0
57	20230803	194400	869235550	41650	41650	41650	41650	0
58	20230803	194300	869235550	41650	41650	41650	41650	0
59	20230803	194200	869235550	41650	41650	41650	41650	0
60	20230803	194100	869235550	41650	41650	41650	41650	0
61	20230803	194000	869235550	41650	41650	41650	41650	0
62	20230803	193900	869235550	41650	41650	41650	41650	155
63	20230803	193800	869235550	41650	41650	41650	41650	0
64	20230803	193700	869235550	41650	41650	41650	41650	0
65	20230803	193600	869235550	41650	41650	41650	41650	0
66	20230803	193500	869235550	41650	41650	41650	41650	0
67	20230803	193400	869235550	41650	41650	41650	41650	0
68	20230803	193300	869235550	41650	41650	41650	41650	0
69	20230803	193200	869235550	41650	41650	41650	41650	0
70	20230803	193100	869235550	41650	41650	41650	41650	0
71	20230803	193000	869235550	41650	41650	41650	41650	0
72	20230803	192900	869235550	41650	41650	41650	41650	0
73	20230803	192800	869235550	41650	41650	41650	41650	0
74	20230803	192700	869235550	41650	41650	41650	41650	0
75	20230803	192600	869235550	41650	41650	41650	41650	0
76	20230803	192500	869235550	41650	41650	41650	41650	0
77	20230803	192400	869235550	41650	41650	41650	41650	0
78	20230803	192300	869235550	41650	41650	41650	41650	0
79	20230803	192200	869235550	41650	41650	41650	41650	0
80	20230803	192100	869235550	41650	41650	41650	41650	0
81	20230803	192000	869235550	41650	41650	41650	41650	0
82	20230803	191900	869235550	41650	41650	41650	41650	0
83	20230803	191800	869235550	41650	41650	41650	41650	0
84	20230803	191700	869235550	41650	41650	41650	41650	0
85	20230803	191600	869235550	41650	41650	41650	41650	0
86	20230803	191500	869235550	41650	41650	41650	41650	0
87	20230803	191400	869235550	41650	41650	41650	41650	0
88	20230803	191300	869235550	41650	41650	41650	41650	0
89	20230803	191200	869235550	41650	41650	41650	41650	0
90	20230803	191100	869235550	41650	41650	41650	41650	0
91	20230803	191000	869235550	41650	41650	41650	41650	0
92	20230803	190900	869235550	41650	41650	41650	41650	155
93	20230803	190800	869235550	41650	41650	41650	41650	0
94	20230803	190700	869235550	41650	41650	41650	41650	0
95	20230803	190600	869235550	41650	41650	41650	41650	0
96	20230803	190500	869235550	41650	41650	41650	41650	0
97	20230803	190400	869235550	41650	41650	41650	41650	0
98	20230803	190300	869235550	41650	41650	41650	41650	0
99	20230803	190200	869235550	41650	41650	41650	41650	0
100	20230803	190100	869235550	41650	41650	41650	41650	0
101	20230803	190000	869235550	41650	41650	41650	41650	0
102	20230803	185900	869235550	41650	41650	41650	41650	0
103	20230803	185800	869235550	41650	41650	41650	41650	0
104	20230803	185700	869235550	41650	41650	41650	41650	0
105	20230803	185600	869235550	41650	41650	41650	41650	0
106	20230803	185500	869235550	41650	41650	41650	41650	0
107	20230803	185400	869235550	41650	41650	41650	41650	0
108	20230803	185300	869235550	41650	41650	41650	41650	0
109	20230803	185200	869235550	41650	41650	41650	41650	0
110	20230803	185100	869235550	41650	41650	41650	41650	0
111	20230803	185000	869235550	41650	41650	41650	41650	0
112	20230803	184900	869235550	41650	41650	41650	41650	0
113	20230803	184800	869235550	41650	41650	41650	41650	0
114	20230803	184700	869235550	41650	41650	41650	41650	0
115	20230803	184600	869235550	41650	41650	41650	41650	0
116	20230803	184500	869235550	41650	41650	41650	41650	0
117	20230803	184400	869235550	41650	41650	41650	41650	0
118	20230803	184300	869235550	41650	41650	41650	41650	0
119	20230803	184200	869235550	41650	41650	41650	41650	0
120	20230803	184100	869235550	41650	41650	41650	41650	0
121	20230803	184000	869235550	41650	41650	41650	41650	0
122	20230803	183900	869235550	41650	41650	41650	41650	155
123	20230803	183800	869235550	41650	41650	41650	41650	0
124	20230803	183700	869235550	41650	41650	41650	41650	0
125	20230803	183600	869235550	41650	41650	41650	41650	0
126	20230803	183500	869235550	41650	41650	41650	41650	0
127	20230803	183400	869235550	41650	41650	41650	41650	0
128	20230803	183300	869235550	41650	41650	41650	41650	0
129	20230803	183200	869235550	41650	41650	41650	41650	0
130	20230803	183100	869235550	41650	41650	41650	41650	0
131	20230803	183000	869235550	41650	41650	41650	41650	0
132	20230803	182900	869235550	41650	41650	41650	41650	0
133	20230803	182800	869235550	41650	41650	41650	41650	0
134	20230803	182700	869235550	41650	41650	41650	41650	0
135	20230803	182600	869235550	41650	41650	41650	41650	0
136	20230803	182500	869235550	41650	41650	41650	41650	0
137	20230803	182400	869235550	41650	41650	41650	41650	0
138	20230803	182300	869235550	41650	41650	41650	41650	0
139	20230803	182200	869235550	41650	41650	41650	41650	0
140	20230803	182100	869235550	41650	41650	41650	41650	0
141	20230803	182000	869235550	41650	41650	41650	41650	0
142	20230803	181900	869235550	41650	41650	41650	41650	0
143	20230803	181800	869235550	41650	41650	41650	41650	0
144	20230803	181700	869235550	41650	41650	41650	41650	0
145	20230803	181600	869235550	41650	41650	41650	41650	0
146	20230803	181500	869235550	41650	41650	41650	41650	0
147	20230803	181400	869235550	41650	41650	41650	41650	0
148	20230803	181300	869235550	41650	41650	41650	41650	0
149	20230803	181200	869235550	41650	41650	41650	41650	0
150	20230803	181100	869235550	41650	41650	41650	41650	0
151	20230803	181000	869235550	41650	41650	41650	41650	0
152	20230803	180900	869235550	41650	41650	41650	41650	155
153	20230803	180800	869235550	41650	41650	41650	41650	0
154	20230803	180700	869235550	41650	41650	41650	41650	0
155	20230803	180600	869235550	41650	41650	41650	41650	0
156	20230803	180500	869235550	41650	41650	41650	41650	0
157	20230803	180400	869235550	41650	41650	41650	41650	0
158	20230803	180300	869235550	41650	41650	41650	41650	0
159	20230803	180200	869235550	41650	41650	41650	41650	0
160	20230803	180100	869235550	41650	41650	41650	41650	0
161	20230803	180000	869235550	41650	41650	41650	41650	0
162	20230803	175900	869235550	41650	41650	41650	41650	0
163	20230803	175800	869235550	41650	41650	41650	41650	0
164	20230803	175700	869235550	41650	41650	41650	41650	0
165	20230803	175600	869235550	41650	41650	41650	41650	0
166	20230803	175500	869235550	41650	41650	41650	41650	0
167	20230803	175400	869235550	41650	41650	41650	41650	0
168	20230803	175300	869235550	41650	41650	41650	41650	0
169	20230803	175200	869235550	41650	41650	41650	41650	0
170	20230803	175100	869235550	41650	41650	41650	41650	0
171	20230803	175000	869235550	41650	41650	41650	41650	0
172	20230803	174900	869235550	41650	41650	41650	41650	0
173	20230803	174800	869235550	41650	41650	41650	41650	0
174	20230803	174700	869235550	41650	41650	41650	41650	0
175	20230803	174600	869235550	41650	41650	41650	41650	0
176	20230803	174500	869235550	41650	41650	41650	41650	0
177	20230803	174400	869235550	41650	41650	41650	41650	0
178	20230803	174300	869235550	41650	41650	41650	41650	0
179	20230803	174200	869235550	41650	41650	41650	41650	0
180	20230803	174100	869235550	41650	41650	41650	41650	0
181	20230803	174000	869235550	41650	41650	41650	41650	0
182	20230803	173900	869235550	41650	41650	41650	41650	155
183	20230803	173800	869235550	41650	41650	41650	41650	0
184	20230803	173700	869235550	41650	41650	41650	41650	0
185	20230803	173600	869235550	41650	41650	41650	41650	0
186	20230803	173500	869235550	41650	41650	41650	41650	0
187	20230803	173400	869235550	41650	41650	41650	41650	0
188	20230803	173300	869235550	41650	41650	41650	41650	0
189	20230803	173200	869235550	41650	41650	41650	41650	0
190	20230803	173100	869235550	41650	41650	41650	41650	0
191	20230803	173000	869235550	41650	41650	41650	41650	0
192	20230803	172900	869235550	41650	41650	41650	41650	0
193	20230803	172800	869235550	41650	41650	41650	41650	0
194	20230803	172700	869235550	41650	41650	41650	41650	0
195	20230803	172600	869235550	41650	41650	41650	41650	0
196	20230803	172500	869235550	41650	41650	41650	41650	0
197	20230803	172400	869235550	41650	41650	41650	41650	0
198	20230803	172300	869235550	41650	41650	41650	41650	0
199	20230803	172200	869235550	41650	41650	41650	41650	0
200	20230803	172100	869235550	41650	41650	41650	41650	0
201	20230803	172000	869235550	41650	41650	41650	41650	0
202	20230803	171900	869235550	41650	41650	41650	41650	0
203	20230803	171800	869235550	41650	41650	41650	41650	0
204	20230803	171700	869235550	41650	41650	41650	41650	0
205	20230803	171600	869235550	41650	41650	41650	41650	0
206	20230803	171500	869235550	41650	41650	41650	41650	0
207	20230803	171400	869235550	41650	41650	41650	41650	0
208	20230803	171300	869235550	41650	41650	41650	41650	0
209	20230803	171200	869235550	41650	41650	41650	41650	0
210	20230803	171100	869235550	41650	41650	41650	41650	0
211	20230803	171000	869235550	41650	41650	41650	41650	0
212	20230803	170900	869235550	41650	41650	41650	41650	155
213	20230803	170800	869235550	41650	41650	41650	41650	0
214	20230803	170700	869235550	41650	41650	41650	41650	0
215	20230803	170600	869235550	41650	41650	41650	41650	0
216	20230803	170500	869235550	41650	41650	41650	41650	0
217	20230803	170400	869235550	41650	41650	41650	41650	0
218	20230803	170300	869235550	41650	41650	41650	41650	0
219	20230803	170200	869235550	41650	41650	41650	41650	0
220	20230803	170100	869235550	41650	41650	41650	41650	0
221	20230803	170000	869235550	41650	41650	41650	41650	0
222	20230803	165900	869235550	41650	41650	41650	41650	0
223	20230803	165800	869235550	41650	41650	41650	41650	0
224	20230803	165700	869235550	41650	41650	41650	41650	0
225	20230803	165600	869235550	41650	41650	41650	41650	0
226	20230803	165500	869235550	41650	41650	41650	41650	0
227	20230803	165400	869235550	41650	41650	41650	41650	0
228	20230803	165300	869235550	41650	41650	41650	41650	0
229	20230803	165200	869235550	41650	41650	41650	41650	0
230	20230803	165100	869235550	41650	41650	41650	41650	0
231	20230803	165000	869235550	41650	41650	41650	41650	0
232	20230803	164900	869235550	41650	41650	41650	41650	0
233	20230803	164800	869235550	41650	41650	41650	41650	0
234	20230803	164700	869235550	41650	41650	41650	41650	0
235	20230803	164600	869235550	41650	41650	41650	41650	0
236	20230803	164500	869235550	41650	41650	41650	41650	0
237	20230803	164400	869235550	41650	41650	41650	41650	0
238	20230803	164300	869235550	41650	41650	41650	41650	0
239	20230803	164200	869235550	41650	41650	41650	41650	0
240	20230803	164100	869235550	41650	41650	41650	41650	0
241	20230803	164000	869235550	41650	41650	41650	41650	0
242	20230803	163900	869235550	41650	41650	41650	41650	155
243	20230803	163800	869235550	41650	41650	41650	41650	0
244	20230803	163700	869235550	41650	41650	41650	41650	0
245	20230803	163600	869235550	41650	41650	41650	41650	0
246	20230803	163500	869235550	41650	41650	41650	41650	0
247	20230803	163400	869235550	41650	41650	41650	41650	0
248	20230803	163300	869235550	41650	41650	41650	41650	0
249	20230803	163200	869235550	41650	41650	41650	41650	0
250	20230803	163100	869235550	41650	41650	41650	41650	0
251	20230803	163000	869235550	41650	41650	41650	41650	0
252	20230803	162900	869235550	41650	41650	41650	41650	0
253	20230803	162800	869235550	41650	41650	41650	41650	0
254	20230803	162700	869235550	41650	41650	41650	41650	0
255	20230803	162600	869235550	41650	41650	41650	41650	0
256	20230803	162500	869235550	41650	41650	41650	41650	0
257	20230803	162400	869235550	41650	41650	41650	41650	0
258	20230803	162300	869235550	41650	41650	41650	41650	0
259	20230803	162200	869235550	41650	41650	41650	41650	0
260	20230803	162100	869235550	41650	41650	41650	41650	0
261	20230803	162000	869235550	41650	41650	41650	41650	0
262	20230803	161900	869235550	41650	41650	41650	41650	0
263	20230803	161800	869235550	41650	41650	41650	41650	0
264	20230803	161700	869235550	41650	41650	41650	41650	0
265	20230803	161600	869235550	41650	41650	41650	41650	0
266	20230803	161500	869235550	41650	41650	41650	41650	0
267	20230803	161400	869235550	41650	41650	41650	41650	0
268	20230803	161300	869235550	41650	41650	41650	41650	0
269	20230803	161200	869235550	41650	41650	41650	41650	0
270	20230803	161100	869235550	41650	41650	41650	41650	0
271	20230803	161000	869235550	41650	41650	41650	41650	0
272	20230803	160900	869235550	41650	41650	41650	41650	155
273	20230803	160800	869235550	41650	41650	41650	41650	0
274	20230803	160700	869235550	41650	41650	41650	41650	0
275	20230803	160600	869235550	41650	41650	41650	41650	0
276	20230803	160500	869235550	41650	41650	41650	41650	0
277	20230803	160400	869235550	41650	41650	41650	41650	0
278	20230803	160300	869235550	41650	41650	41650	41650	0
279	20230803	160200	869235550	41650	41650	41650	41650	0
280	20230803	160100	869235550	41650	41650	41650	41650	0
281	20230803	160000	869235550	41650	41650	41650	41650	0
282	20230803	155900	869235550	41650	41650	41650	41650	0
283	20230803	155800	869235550	41650	41650	41650	41650	0
284	20230803	155700	869235550	41650	41650	41650	41650	0
285	20230803	155600	869235550	41650	41650	41650	41650	0
286	20230803	155500	869235550	41650	41650	41650	41650	0
287	20230803	155400	869235550	41650	41650	41650	41650	0
288	20230803	155300	869235550	41650	41650	41650	41650	0
289	20230803	155200	869235550	41650	41650	41650	41650	0
290	20230803	155100	869235550	41650	41650	41650	41650	0
291	20230803	155000	869235550	41650	41650	41650	41650	0
292	20230803	154900	869235550	41650	41650	41650	41650	0
293	20230803	154800	869235550	41650	41650	41650	41650	0
294	20230803	154700	869235550	41650	41650	41650	41650	0
295	20230803	154600	869235550	41650	41650	41650	41650	0
296	20230803	154500	869235550	41650	41650	41650	41650	0
297	20230803	154400	869235550	41650	41650	41650	41650	0
298	20230803	154300	869235550	41650	41650	41650	41650	0
299	20230803	154200	869235550	41650	41650	41650	41650	0
300	20230803	154100	869235550	41650	41650	41650	41650	0
301	20230803	154000	869235550	41650	41650	41650	41650	0
302	20230803	153900	869235550	41650	41650	41650	41650	155
303	20230803	153800	869235550	41650	41650	41650	41650	0
304	20230803	153700	869235550	41650	41650	41650	41650	0
305	20230803	153600	869235550	41650	41650	41650	41650	0
306	20230803	153500	869235550	41650	41650	41650	41650	0
307	20230803	153400	869235550	41650	41650	41650	41650	0
308	20230803	153300	869235550	41650	41650	41650	41650	0
309	20230803	153200	869235550	41650	41650	41650	41650	0
310	20230803	153100	869235550	41650	41650	41650	41650	0
311	20230803	153000	869235550	41650	41650	41650	41650	155
312	20230803	152900	862779800	41650	41650	41650	41650	0
313	20230803	152800	862779800	41650	41650	41650	41650	0
314	20230803	152700	862779800	41650	41650	41650	41650	0
315	20230803	152600	862779800	41650	41650	41650	41650	0
316	20230803	152500	862779800	41650	41650	41650	41650	0
317	20230803	152400	862779800	41650	41650	41650	41650	0
318	20230803	152300	862779800	41650	41650	41650	41650	0
319	20230803	152200	862779800	41650	41650	41650	41650	0
320	20230803	152100	862779800	41650	41650	41650	41650	0
321	20230803	152000	862779800	41650	41650	41650	41650	0
322	20230803	151900	862779800	41650	41700	41700	41650	11
323	20230803	151800	862321150	41650	41700	41700	41650	265
324	20230803	151700	851278800	41750	41750	41750	41750	0
325	20230803	151600	851278800	41750	41750	41750	41750	0
326	20230803	151500	851278800	41750	41650	41750	41650	8
327	20230803	151400	850945150	41650	41650	41650	41650	0
328	20230803	151300	850945150	41650	41650	41650	41650	0
329	20230803	151200	850945150	41650	41650	41650	41650	0
330	20230803	151100	850945150	41650	41650	41650	41650	4
331	20230803	151000	850778550	41650	41600	41650	41600	228
332	20230803	150900	841282400	41650	41650	41650	41600	265
333	20230803	150800	830245650	41650	41650	41650	41650	23
334	20230803	150700	829287700	41650	41650	41650	41650	40
335	20230803	150600	827621700	41650	41650	41650	41650	13
336	20230803	150500	827080250	41600	41600	41600	41600	7
337	20230803	150400	826789050	41650	41650	41650	41650	3
338	20230803	150300	826664100	41650	41650	41650	41650	4
339	20230803	150200	826497500	41650	41650	41650	41650	17
340	20230803	150100	825789450	41600	41600	41650	41600	24
341	20230803	150000	824790450	41650	41650	41650	41650	164
342	20230803	145900	817959850	41650	41650	41650	41600	54
343	20230803	145800	815710900	41650	41600	41650	41600	70
344	20230803	145700	812795450	41650	41650	41650	41600	713
345	20230803	145600	783099100	41650	41650	41650	41650	15
346	20230803	145500	782474350	41650	41600	41650	41600	10
347	20230803	145400	782058300	41650	41650	41650	41650	1
348	20230803	145300	782016650	41650	41600	41650	41600	23
349	20230803	145200	781059050	41650	41600	41650	41600	229
350	20230803	145100	771521350	41600	41600	41600	41600	4
351	20230803	145000	771354950	41600	41600	41600	41600	2
352	20230803	144900	771271750	41650	41650	41650	41650	1
353	20230803	144800	771230100	41650	41600	41650	41600	13
354	20230803	144700	770689000	41650	41650	41650	41650	3
355	20230803	144600	770564050	41650	41650	41650	41650	822
356	20230803	144500	736327750	41600	41600	41600	41600	7
357	20230803	144400	736036550	41600	41600	41600	41600	4
358	20230803	144300	735870150	41600	41650	41650	41600	5
359	20230803	144200	735662000	41650	41650	41650	41600	332
360	20230803	144100	721846700	41650	41650	41650	41600	13
361	20230803	144000	721305350	41650	41650	41650	41650	1
362	20230803	143900	721263700	41600	41650	41650	41600	7
363	20230803	143800	720972400	41650	41600	41650	41600	6
364	20230803	143700	720722700	41650	41600	41650	41600	10
365	20230803	143600	720306450	41650	41650	41650	41650	0
366	20230803	143500	720306450	41650	41600	41650	41600	7
367	20230803	143400	720015100	41600	41650	41650	41600	73
368	20230803	143300	716978250	41650	41600	41650	41600	154
369	20230803	143200	710571500	41600	41600	41600	41600	6
370	20230803	143100	710321900	41600	41600	41650	41600	109
371	20230803	143000	705787250	41600	41650	41650	41600	8
372	20230803	142900	705454300	41650	41600	41650	41600	5
373	20230803	142800	705246200	41600	41600	41650	41600	104
374	20230803	142700	700919650	41600	41650	41700	41600	1310
375	20230803	142600	646356300	41650	41650	41650	41650	0
376	20230803	142500	646356300	41650	41600	41650	41600	13
377	20230803	142400	645815250	41650	41650	41650	41650	3
378	20230803	142300	645690300	41650	41650	41650	41600	36
379	20230803	142200	644191150	41600	41600	41650	41600	33
380	20230803	142100	642818300	41600	41600	41600	41600	6
381	20230803	142000	642568700	41650	41650	41650	41650	24
382	20230803	141900	641569100	41600	41600	41600	41600	9
383	20230803	141800	641194700	41600	41600	41600	41600	67
384	20230803	141700	638407500	41600	41600	41600	41600	4
385	20230803	141600	638241100	41600	41600	41650	41600	19
386	20230803	141500	637450200	41600	41600	41600	41600	6
387	20230803	141400	637200600	41650	41600	41650	41600	11
388	20230803	141300	636742750	41650	41650	41650	41650	4
389	20230803	141200	636576150	41600	41650	41650	41600	25
390	20230803	141100	635535650	41650	41650	41650	41650	4
391	20230803	141000	635369050	41650	41650	41650	41650	2
392	20230803	140900	635285750	41650	41600	41650	41600	13
393	20230803	140800	634744900	41600	41600	41600	41600	8
394	20230803	140700	634412100	41600	41650	41650	41600	26
395	20230803	140600	633330450	41650	41600	41650	41600	7
396	20230803	140500	633039200	41600	41600	41650	41600	591
397	20230803	140400	608426050	41650	41650	41650	41650	1
398	20230803	140300	608384400	41650	41650	41650	41600	125
399	20230803	140200	603179150	41600	41600	41600	41600	28
400	20230803	140100	602014350	41650	41650	41650	41650	107
401	20230803	140000	597557800	41600	41650	41650	41600	52
402	20230803	135900	595392100	41650	41600	41650	41600	10
403	20230803	135800	594976050	41600	41600	41650	41600	5
404	20230803	135700	594767950	41650	41600	41650	41600	14
405	20230803	135600	594185050	41650	41600	41650	41600	56
406	20230803	135500	591855400	41600	41600	41650	41600	41
407	20230803	135400	590149300	41600	41600	41600	41600	4
408	20230803	135300	589982900	41600	41600	41600	41600	9
409	20230803	135200	589608500	41600	41600	41600	41600	14
410	20230803	135100	589026100	41600	41650	41650	41600	392
411	20230803	135000	572699600	41650	41650	41650	41650	51
412	20230803	134900	570575450	41650	41600	41650	41600	32
413	20230803	134800	569243400	41600	41650	41650	41600	39
414	20230803	134700	567620300	41650	41600	41650	41600	10
415	20230803	134600	567204050	41600	41600	41600	41600	4
416	20230803	134500	567037650	41600	41650	41650	41600	17
417	20230803	134400	566329900	41650	41650	41650	41650	166
418	20230803	134300	559416000	41650	41650	41650	41650	120
419	20230803	134200	554418000	41600	41600	41600	41600	12
420	20230803	134100	553918800	41650	41650	41650	41650	5
421	20230803	134000	553710550	41600	41600	41600	41600	9
422	20230803	133900	553336150	41650	41600	41650	41600	7
423	20230803	133800	553044900	41600	41650	41650	41600	11
424	20230803	133700	552586800	41600	41650	41650	41600	86
425	20230803	133600	549005000	41650	41650	41650	41650	1
426	20230803	133500	548963350	41650	41600	41650	41600	43
427	20230803	133400	547172800	41600	41600	41600	41600	0
428	20230803	133300	547172800	41600	41600	41600	41600	2
429	20230803	133200	547089600	41600	41750	41750	41600	829
430	20230803	133100	512545800	41750	41750	41750	41750	2
431	20230803	133000	512462300	41750	41800	41800	41750	31
432	20230803	132900	511168000	41750	41750	41750	41750	7
433	20230803	132800	510875750	41750	41750	41750	41750	2
434	20230803	132700	510792250	41750	41750	41750	41750	0
435	20230803	132600	510792250	41750	41750	41750	41750	2
436	20230803	132500	510708750	41750	41750	41750	41750	6
437	20230803	132400	510458250	41750	41800	41800	41750	4
438	20230803	132300	510291150	41800	41800	41800	41800	2
439	20230803	132200	510207550	41750	41750	41750	41750	56
440	20230803	132100	507869550	41750	41750	41800	41750	13
441	20230803	132000	507326750	41700	41700	41700	41700	0
442	20230803	131900	507326750	41700	41700	41700	41700	9
443	20230803	131800	506951450	41750	41750	41750	41750	1
444	20230803	131700	506909700	41750	41800	41800	41750	2
445	20230803	131600	506826150	41700	41700	41700	41700	0
446	20230803	131500	506826150	41700	41750	41750	41700	167
447	20230803	131400	499854300	41750	41750	41750	41750	1
448	20230803	131300	499812550	41700	41700	41700	41700	0
449	20230803	131200	499812550	41700	41750	41750	41700	13
450	20230803	131100	499270200	41750	41750	41750	41750	1
451	20230803	131000	499228450	41700	41700	41700	41700	2
452	20230803	130900	499145050	41700	41700	41700	41700	6
453	20230803	130800	498894850	41700	41700	41700	41700	2
454	20230803	130700	498811450	41750	41750	41750	41750	1
455	20230803	130600	498769700	41750	41700	41750	41700	4
456	20230803	130500	498602800	41700	41700	41700	41700	6
457	20230803	130400	498352600	41700	41700	41700	41700	0
458	20230803	130300	498352600	41700	41700	41700	41700	2
459	20230803	130200	498269200	41750	41700	41750	41700	7
460	20230803	130100	497977250	41700	41700	41700	41700	2
461	20230803	130000	497893850	41700	41700	41700	41700	0
462	20230803	125900	497893850	41700	41700	41700	41700	8
463	20230803	125800	497560250	41750	41750	41750	41750	1
464	20230803	125700	497518500	41700	41700	41700	41700	0
465	20230803	125600	497518500	41700	41700	41700	41700	2
466	20230803	125500	497435100	41700	41750	41750	41700	107
467	20230803	125400	492968150	41700	41700	41750	41700	14
468	20230803	125300	492384300	41700	41700	41700	41700	0
469	20230803	125200	492384300	41700	41750	41750	41700	55
470	20230803	125100	490088450	41700	41700	41700	41700	0
471	20230803	125000	490088450	41700	41700	41700	41700	2
472	20230803	124900	490005050	41700	41650	41700	41650	275
473	20230803	124800	478537850	41700	41700	41700	41700	2
474	20230803	124700	478454450	41650	41700	41700	41650	13
475	20230803	124600	477912450	41700	41650	41700	41650	6
476	20230803	124500	477662300	41650	41650	41650	41650	8
477	20230803	124400	477329100	41650	41650	41650	41650	0
478	20230803	124300	477329100	41650	41650	41650	41650	2
479	20230803	124200	477245800	41650	41650	41650	41650	89
480	20230803	124100	473538950	41650	41650	41650	41650	0
481	20230803	124000	473538950	41650	41700	41700	41650	66
482	20230803	123900	470789850	41650	41700	41700	41650	7
483	20230803	123800	470498250	41650	41650	41650	41650	2
484	20230803	123700	470414950	41700	41700	41700	41700	5
485	20230803	123600	470206450	41650	41650	41650	41650	2
486	20230803	123500	470123150	41650	41700	41700	41650	14
487	20230803	123400	469539800	41700	41650	41700	41650	13
488	20230803	123300	468998300	41650	41650	41650	41650	3
489	20230803	123200	468873350	41650	41700	41700	41650	55
490	20230803	123100	466580150	41650	41700	41700	41650	3
491	20230803	123000	466455150	41750	41700	41750	41700	53
492	20230803	122900	464242650	41650	41700	41700	41650	13
493	20230803	122800	463701050	41700	41700	41700	41700	4
494	20230803	122700	463534250	41700	41700	41700	41650	79
495	20230803	122600	460240050	41650	41650	41650	41650	9
496	20230803	122500	459865200	41650	41650	41650	41650	9
497	20230803	122400	459490350	41650	41650	41650	41650	8
498	20230803	122300	459157150	41650	41650	41650	41650	4
499	20230803	122200	458990550	41650	41600	41650	41600	111
500	20230803	122100	454367800	41650	41650	41650	41650	14
501	20230803	122000	453784700	41600	41650	41650	41600	7
502	20230803	121900	453493450	41650	41650	41650	41600	44
503	20230803	121800	451662650	41600	41600	41650	41600	14
504	20230803	121700	451080000	41600	41600	41600	41600	3
505	20230803	121600	450955200	41600	41600	41600	41600	13
506	20230803	121500	450414400	41600	41650	41650	41600	33
507	20230803	121400	449041550	41650	41600	41650	41600	8
508	20230803	121300	448708550	41600	41650	41650	41600	20
509	20230803	121200	447876150	41600	41650	41650	41600	23
510	20230803	121100	446919300	41600	41600	41600	41600	2
511	20230803	121000	446836100	41650	41650	41650	41650	5
512	20230803	120900	446627850	41650	41600	41650	41600	9
513	20230803	120800	446253400	41650	41600	41650	41600	23
514	20230803	120700	445296450	41600	41600	41600	41600	0
515	20230803	120600	445296450	41600	41600	41600	41600	8
516	20230803	120500	444963650	41650	41650	41650	41650	2
517	20230803	120400	444880350	41650	41650	41650	41650	1
518	20230803	120300	444838700	41600	41600	41600	41600	8
519	20230803	120200	444505900	41600	41650	41650	41600	8
520	20230803	120100	444173000	41600	41650	41650	41600	21
521	20230803	120000	443298600	41650	41650	41650	41650	2
522	20230803	115900	443215300	41650	41650	41650	41650	6
523	20230803	115800	442965400	41650	41650	41650	41650	0
524	20230803	115700	442965400	41650	41650	41650	41650	42
525	20230803	115600	441216100	41650	41600	41650	41600	14
526	20230803	115500	440633350	41650	41600	41650	41600	1005
527	20230803	115400	398825250	41650	41650	41650	41650	1
528	20230803	115300	398783600	41650	41600	41650	41600	3
529	20230803	115200	398658750	41600	41650	41650	41600	35
530	20230803	115100	397201300	41600	41600	41600	41600	0
531	20230803	115000	397201300	41600	41600	41650	41600	4
532	20230803	114900	397034850	41600	41600	41600	41600	12
533	20230803	114800	396535650	41650	41650	41700	41600	211
534	20230803	114700	387750500	41650	41650	41650	41650	25
535	20230803	114600	386709250	41650	41650	41650	41650	16
536	20230803	114500	386042850	41650	41650	41650	41650	4
537	20230803	114400	385876250	41700	41650	41700	41650	28
538	20230803	114300	384709550	41650	41650	41650	41650	34
539	20230803	114200	383293450	41700	41700	41700	41650	756
540	20230803	114100	351804200	41650	41650	41700	41650	20
541	20230803	114000	350970700	41650	41650	41700	41650	71
542	20230803	113900	348013050	41650	41700	41700	41650	67
543	20230803	113800	345220000	41700	41700	41700	41700	7
544	20230803	113700	344928100	41700	41700	41700	41700	10
545	20230803	113600	344511100	41700	41700	41700	41700	22
546	20230803	113500	343593700	41700	41700	41750	41700	13
547	20230803	113400	343051500	41700	41700	41750	41700	29
548	20230803	113300	341842150	41700	41750	41750	41700	37
549	20230803	113200	340297550	41750	41750	41750	41700	151
550	20230803	113100	333993550	41750	41750	41750	41750	12
551	20230803	113000	333492550	41750	41750	41750	41750	8
552	20230803	112900	333158550	41750	41750	41750	41750	12
553	20230803	112800	332657550	41750	41750	41750	41750	24
554	20230803	112700	331655550	41800	41800	41800	41800	11
555	20230803	112600	331195750	41750	41750	41750	41750	6
556	20230803	112500	330945250	41750	41800	41800	41750	12
557	20230803	112400	330443750	41800	41800	41800	41800	1
558	20230803	112300	330401950	41750	41750	41750	41750	2
559	20230803	112200	330318450	41750	41800	41800	41750	29
560	20230803	112100	329106550	41750	41750	41750	41750	2
561	20230803	112000	329023050	41750	41750	41750	41750	0
562	20230803	111900	329023050	41750	41750	41800	41750	41
563	20230803	111800	327311200	41750	41750	41750	41750	11
564	20230803	111700	326851950	41750	41750	41750	41750	0
565	20230803	111600	326851950	41750	41700	41750	41700	19
566	20230803	111500	326059100	41750	41750	41750	41750	5
567	20230803	111400	325850350	41700	41750	41750	41700	83
568	20230803	111300	322389200	41750	41750	41750	41750	2
569	20230803	111200	322305700	41700	41700	41700	41700	10
570	20230803	111100	321888700	41750	41750	41750	41750	10
571	20230803	111000	321471200	41700	41700	41700	41700	5
572	20230803	110900	321262700	41700	41650	41700	41650	35
573	20230803	110800	319803700	41700	41700	41700	41700	2
574	20230803	110700	319720300	41700	41650	41700	41600	33
575	20230803	110600	318346250	41650	41650	41650	41650	126
576	20230803	110500	313098350	41650	41700	41700	41650	12
577	20230803	110400	312598050	41700	41800	41800	41700	696
578	20230803	110300	283548150	41800	41800	41800	41800	2
579	20230803	110200	283464550	41800	41850	41850	41800	7
580	20230803	110100	283171900	41850	41850	41850	41850	1
581	20230803	110000	283130050	41800	41800	41800	41800	2
582	20230803	105900	283046450	41800	41800	41800	41800	8
583	20230803	105800	282712050	41850	41850	41850	41800	9
584	20230803	105700	282335500	41850	41850	41850	41850	4
585	20230803	105600	282168100	41850	41850	41850	41850	165
586	20230803	105500	275262850	41900	41850	41900	41850	4
587	20230803	105400	275095300	41900	41850	41900	41850	14
588	20230803	105300	274508800	41850	41850	41850	41850	2
589	20230803	105200	274425100	41850	41850	41850	41850	12
590	20230803	105100	273922900	41850	41900	41900	41850	144
591	20230803	105000	267896150	41900	41850	41900	41850	19
592	20230803	104900	267100950	41850	41850	41850	41850	12
593	20230803	104800	266598750	41900	41900	41900	41900	2
594	20230803	104700	266514950	41900	41850	41900	41850	111
595	20230803	104600	261864150	41850	41850	41900	41850	24
596	20230803	104500	260859250	41850	41850	41900	41850	11
597	20230803	104400	260398700	41850	41900	41900	41850	6
598	20230803	104300	260147400	41900	41850	41900	41850	38
599	20230803	104200	258555550	41850	41850	41850	41850	2
600	20230803	104100	258471850	41850	41900	41900	41850	533
601	20230803	104000	236139750	41950	41950	41950	41950	2
602	20230803	103900	236055850	41950	41950	41950	41950	126
603	20230803	103800	230770150	42000	42000	42000	42000	313
604	20230803	103700	217624150	42050	42050	42050	42050	9
605	20230803	103600	217245700	42050	42050	42050	42050	35
606	20230803	103500	215773950	42050	42050	42100	42050	75
607	20230803	103400	212619950	42000	42050	42050	42000	4
608	20230803	103300	212451800	42050	42000	42050	42000	34
609	20230803	103200	211022500	42050	42100	42100	42050	12
610	20230803	103100	210517850	42050	42150	42150	42050	17
611	20230803	103000	209802500	42150	42050	42150	42050	51
612	20230803	102900	207654250	42050	42050	42050	42050	3
613	20230803	102800	207528100	42050	42050	42050	42050	2
614	20230803	102700	207444000	42050	42100	42100	42050	124
615	20230803	102600	202227900	42100	42150	42150	42100	13
616	20230803	102500	201680350	42150	42150	42150	42150	2
617	20230803	102400	201596050	42100	42150	42150	42100	4
618	20230803	102300	201427550	42100	42100	42100	42100	6
619	20230803	102200	201174950	42150	42150	42150	42150	14
620	20230803	102100	200584850	42200	42200	42200	42200	4
621	20230803	102000	200416050	42200	42200	42200	42200	1
622	20230803	101900	200373850	42200	42150	42200	42150	12
623	20230803	101800	199867950	42150	42150	42150	42150	11
624	20230803	101700	199404300	42100	42100	42100	42100	487
625	20230803	101600	178901600	42150	42100	42150	42100	104
626	20230803	101500	174520600	42100	42050	42100	42000	605
627	20230803	101400	149061400	42200	42250	42250	42200	4
628	20230803	101300	148892500	42250	42200	42250	42100	361
629	20230803	101200	133677500	42250	42250	42250	42250	5
630	20230803	101100	133466250	42250	42250	42250	42250	1
631	20230803	101000	133424000	42200	42200	42200	42200	12
632	20230803	100900	132917600	42200	42250	42250	42200	6
633	20230803	100800	132664350	42250	42250	42250	42250	11
634	20230803	100700	132199600	42300	42300	42300	42300	0
635	20230803	100600	132199600	42300	42300	42300	42300	61
636	20230803	100500	129619300	42350	42350	42350	42350	4
637	20230803	100400	129449900	42350	42350	42350	42350	136
638	20230803	100300	123690300	42350	42350	42400	42350	9
639	20230803	100200	123309050	42350	42350	42350	42350	2
640	20230803	100100	123224350	42350	42350	42350	42350	2
641	20230803	100000	123139650	42400	42400	42400	42400	3
642	20230803	095900	123012450	42350	42350	42350	42350	9
643	20230803	095800	122631300	42350	42400	42400	42350	12
644	20230803	095700	122122550	42400	42350	42400	42350	4
645	20230803	095600	121953050	42350	42400	42400	42350	146
646	20230803	095500	115762900	42400	42400	42400	42400	1
647	20230803	095400	115720500	42400	42400	42400	42400	2
648	20230803	095300	115635700	42400	42400	42400	42400	6
649	20230803	095200	115381300	42400	42400	42400	42400	2
650	20230803	095100	115296500	42400	42400	42400	42400	1
651	20230803	095000	115254100	42450	42450	42450	42450	103
652	20230803	094900	110881750	42450	42450	42500	42450	39
653	20230803	094800	109226000	42450	42450	42450	42450	0
654	20230803	094700	109226000	42450	42500	42500	42450	68
655	20230803	094600	106337500	42450	42450	42450	42450	36
656	20230803	094500	104809300	42450	42400	42450	42400	70
657	20230803	094400	101837900	42400	42400	42400	42400	0
658	20230803	094300	101837900	42400	42450	42450	42400	9
659	20230803	094200	101456250	42400	42400	42400	42400	6
660	20230803	094100	101201850	42400	42400	42400	42400	2
661	20230803	094000	101117050	42400	42400	42400	42400	8
662	20230803	093900	100777850	42400	42400	42400	42400	6
663	20230803	093800	100523450	42400	42350	42400	42300	67
664	20230803	093700	97683500	42300	42300	42300	42300	0
665	20230803	093600	97683500	42300	42250	42300	42250	7
666	20230803	093500	97387650	42250	42300	42300	42250	30
667	20230803	093400	96118700	42300	42250	42300	42250	3
668	20230803	093300	95991900	42250	42250	42250	42250	6
669	20230803	093200	95738400	42250	42300	42300	42250	27
670	20230803	093100	94596550	42300	42300	42300	42300	4
671	20230803	093000	94427350	42300	42300	42300	42300	3
672	20230803	092900	94300450	42200	42250	42250	42200	50
673	20230803	092800	92188300	42200	42150	42200	42150	45
674	20230803	092700	90289900	42150	42200	42200	42150	16
675	20230803	092600	89614900	42200	42300	42300	42200	7
676	20230803	092500	89319150	42300	42300	42350	42300	44
677	20230803	092400	87457400	42250	42250	42250	42250	1
678	20230803	092300	87415150	42300	42250	42300	42200	8
679	20230803	092200	87077100	42350	42400	42400	42350	61
680	20230803	092100	84492100	42400	42200	42400	42200	264
681	20230803	092000	73315950	42200	41950	42300	41950	517
682	20230803	091900	51571600	41950	41950	41950	41950	7
683	20230803	091800	51277950	41950	41950	41950	41950	3
684	20230803	091700	51152100	41950	41950	41950	41950	47
685	20230803	091600	49180450	41950	42000	42000	41950	27
686	20230803	091500	48047250	41950	42000	42000	41950	186
687	20230803	091400	40235300	42050	42100	42100	42050	67
688	20230803	091300	37417900	42100	42100	42100	42050	4
689	20230803	091200	37249550	42100	42250	42250	42100	472
690	20230803	091100	17344350	42250	42200	42250	42200	2
691	20230803	091000	17259900	42200	42200	42200	42200	1
692	20230803	090900	17217700	42250	42300	42300	42250	7
693	20230803	090800	16921900	42250	42250	42250	42250	4
694	20230803	090700	16752900	42300	42300	42300	42300	15
695	20230803	090600	16118400	42200	42200	42250	42200	48
696	20230803	090500	14092200	42200	42200	42200	42200	85
697	20230803	090400	10505200	42200	42300	42300	42200	5
698	20230803	090300	10293800	42200	42400	42400	42200	95
699	20230803	090200	6279150	42400	42350	42400	42300	8
700	20230803	090100	5940100	42350	42500	42500	42350	94
701	20230803	090000	1952700	42450	42450	42450	42450	46