KissMeData/219130/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	201300	608661950	29200	29200	29200	29200	1042
3	20230809	201200	608661950	29200	29200	29200	29200	0
4	20230809	201100	608661950	29200	29200	29200	29200	0
5	20230809	201000	608661950	29200	29200	29200	29200	0
6	20230809	200900	608661950	29200	29200	29200	29200	0
7	20230809	200800	608661950	29200	29200	29200	29200	0
8	20230809	200700	608661950	29200	29200	29200	29200	0
9	20230809	200600	608661950	29200	29200	29200	29200	0
10	20230809	200500	608661950	29200	29200	29200	29200	0
11	20230809	200400	608661950	29200	29200	29200	29200	0
12	20230809	200300	608661950	29200	29200	29200	29200	0
13	20230809	200200	608661950	29200	29200	29200	29200	0
14	20230809	200100	608661950	29200	29200	29200	29200	0
15	20230809	200000	608661950	29200	29200	29200	29200	0
16	20230809	195900	608661950	29200	29200	29200	29200	0
17	20230809	195800	608661950	29200	29200	29200	29200	0
18	20230809	195700	608661950	29200	29200	29200	29200	0
19	20230809	195600	608661950	29200	29200	29200	29200	0
20	20230809	195500	608661950	29200	29200	29200	29200	0
21	20230809	195400	608661950	29200	29200	29200	29200	0
22	20230809	195300	608661950	29200	29200	29200	29200	0
23	20230809	195200	608661950	29200	29200	29200	29200	0
24	20230809	195100	608661950	29200	29200	29200	29200	0
25	20230809	195000	608661950	29200	29200	29200	29200	0
26	20230809	194900	608661950	29200	29200	29200	29200	0
27	20230809	194800	608661950	29200	29200	29200	29200	0
28	20230809	194700	608661950	29200	29200	29200	29200	0
29	20230809	194600	608661950	29200	29200	29200	29200	0
30	20230809	194500	608661950	29200	29200	29200	29200	0
31	20230809	194400	608661950	29200	29200	29200	29200	0
32	20230809	194300	608661950	29200	29200	29200	29200	1042
33	20230809	194200	608661950	29200	29200	29200	29200	0
34	20230809	194100	608661950	29200	29200	29200	29200	0
35	20230809	194000	608661950	29200	29200	29200	29200	0
36	20230809	193900	608661950	29200	29200	29200	29200	0
37	20230809	193800	608661950	29200	29200	29200	29200	0
38	20230809	193700	608661950	29200	29200	29200	29200	0
39	20230809	193600	608661950	29200	29200	29200	29200	0
40	20230809	193500	608661950	29200	29200	29200	29200	0
41	20230809	193400	608661950	29200	29200	29200	29200	0
42	20230809	193300	608661950	29200	29200	29200	29200	0
43	20230809	193200	608661950	29200	29200	29200	29200	0
44	20230809	193100	608661950	29200	29200	29200	29200	0
45	20230809	193000	608661950	29200	29200	29200	29200	0
46	20230809	192900	608661950	29200	29200	29200	29200	0
47	20230809	192800	608661950	29200	29200	29200	29200	0
48	20230809	192700	608661950	29200	29200	29200	29200	0
49	20230809	192600	608661950	29200	29200	29200	29200	0
50	20230809	192500	608661950	29200	29200	29200	29200	0
51	20230809	192400	608661950	29200	29200	29200	29200	0
52	20230809	192300	608661950	29200	29200	29200	29200	0
53	20230809	192200	608661950	29200	29200	29200	29200	0
54	20230809	192100	608661950	29200	29200	29200	29200	0
55	20230809	192000	608661950	29200	29200	29200	29200	0
56	20230809	191900	608661950	29200	29200	29200	29200	0
57	20230809	191800	608661950	29200	29200	29200	29200	0
58	20230809	191700	608661950	29200	29200	29200	29200	0
59	20230809	191600	608661950	29200	29200	29200	29200	0
60	20230809	191500	608661950	29200	29200	29200	29200	0
61	20230809	191400	608661950	29200	29200	29200	29200	0
62	20230809	191300	608661950	29200	29200	29200	29200	1042
63	20230809	191200	608661950	29200	29200	29200	29200	0
64	20230809	191100	608661950	29200	29200	29200	29200	0
65	20230809	191000	608661950	29200	29200	29200	29200	0
66	20230809	190900	608661950	29200	29200	29200	29200	0
67	20230809	190800	608661950	29200	29200	29200	29200	0
68	20230809	190700	608661950	29200	29200	29200	29200	0
69	20230809	190600	608661950	29200	29200	29200	29200	0
70	20230809	190500	608661950	29200	29200	29200	29200	0
71	20230809	190400	608661950	29200	29200	29200	29200	0
72	20230809	190300	608661950	29200	29200	29200	29200	0
73	20230809	190200	608661950	29200	29200	29200	29200	0
74	20230809	190100	608661950	29200	29200	29200	29200	0
75	20230809	190000	608661950	29200	29200	29200	29200	0
76	20230809	185900	608661950	29200	29200	29200	29200	0
77	20230809	185800	608661950	29200	29200	29200	29200	0
78	20230809	185700	608661950	29200	29200	29200	29200	0
79	20230809	185600	608661950	29200	29200	29200	29200	0
80	20230809	185500	608661950	29200	29200	29200	29200	0
81	20230809	185400	608661950	29200	29200	29200	29200	0
82	20230809	185300	608661950	29200	29200	29200	29200	0
83	20230809	185200	608661950	29200	29200	29200	29200	0
84	20230809	185100	608661950	29200	29200	29200	29200	0
85	20230809	185000	608661950	29200	29200	29200	29200	0
86	20230809	184900	608661950	29200	29200	29200	29200	0
87	20230809	184800	608661950	29200	29200	29200	29200	0
88	20230809	184700	608661950	29200	29200	29200	29200	0
89	20230809	184600	608661950	29200	29200	29200	29200	0
90	20230809	184500	608661950	29200	29200	29200	29200	0
91	20230809	184400	608661950	29200	29200	29200	29200	0
92	20230809	184300	608661950	29200	29200	29200	29200	1042
93	20230809	184200	608661950	29200	29200	29200	29200	0
94	20230809	184100	608661950	29200	29200	29200	29200	0
95	20230809	184000	608661950	29200	29200	29200	29200	0
96	20230809	183900	608661950	29200	29200	29200	29200	0
97	20230809	183800	608661950	29200	29200	29200	29200	0
98	20230809	183700	608661950	29200	29200	29200	29200	0
99	20230809	183600	608661950	29200	29200	29200	29200	0
100	20230809	183500	608661950	29200	29200	29200	29200	0
101	20230809	183400	608661950	29200	29200	29200	29200	0
102	20230809	183300	608661950	29200	29200	29200	29200	0
103	20230809	183200	608661950	29200	29200	29200	29200	0
104	20230809	183100	608661950	29200	29200	29200	29200	0
105	20230809	183000	608661950	29200	29200	29200	29200	0
106	20230809	182900	608661950	29200	29200	29200	29200	0
107	20230809	182800	608661950	29200	29200	29200	29200	0
108	20230809	182700	608661950	29200	29200	29200	29200	0
109	20230809	182600	608661950	29200	29200	29200	29200	0
110	20230809	182500	608661950	29200	29200	29200	29200	0
111	20230809	182400	608661950	29200	29200	29200	29200	0
112	20230809	182300	608661950	29200	29200	29200	29200	0
113	20230809	182200	608661950	29200	29200	29200	29200	0
114	20230809	182100	608661950	29200	29200	29200	29200	0
115	20230809	182000	608661950	29200	29200	29200	29200	0
116	20230809	181900	608661950	29200	29200	29200	29200	0
117	20230809	181800	608661950	29200	29200	29200	29200	0
118	20230809	181700	608661950	29200	29200	29200	29200	0
119	20230809	181600	608661950	29200	29200	29200	29200	0
120	20230809	181500	608661950	29200	29200	29200	29200	0
121	20230809	181400	608661950	29200	29200	29200	29200	0
122	20230809	181300	608661950	29200	29200	29200	29200	1042
123	20230809	181200	608661950	29200	29200	29200	29200	0
124	20230809	181100	608661950	29200	29200	29200	29200	0
125	20230809	181000	608661950	29200	29200	29200	29200	0
126	20230809	180900	608661950	29200	29200	29200	29200	0
127	20230809	180800	608661950	29200	29200	29200	29200	0
128	20230809	180700	608661950	29200	29200	29200	29200	0
129	20230809	180600	608661950	29200	29200	29200	29200	0
130	20230809	180500	608661950	29200	29200	29200	29200	0
131	20230809	180400	608661950	29200	29200	29200	29200	0
132	20230809	180300	608661950	29200	29200	29200	29200	0
133	20230809	180200	608661950	29200	29200	29200	29200	0
134	20230809	180100	608661950	29200	29200	29200	29200	0
135	20230809	180000	608661950	29200	29200	29200	29200	0
136	20230809	175900	608661950	29200	29200	29200	29200	0
137	20230809	175800	608661950	29200	29200	29200	29200	0
138	20230809	175700	608661950	29200	29200	29200	29200	0
139	20230809	175600	608661950	29200	29200	29200	29200	0
140	20230809	175500	608661950	29200	29200	29200	29200	0
141	20230809	175400	608661950	29200	29200	29200	29200	0
142	20230809	175300	608661950	29200	29200	29200	29200	0
143	20230809	175200	608661950	29200	29200	29200	29200	0
144	20230809	175100	608661950	29200	29200	29200	29200	0
145	20230809	175000	608661950	29200	29200	29200	29200	0
146	20230809	174900	608661950	29200	29200	29200	29200	0
147	20230809	174800	608661950	29200	29200	29200	29200	0
148	20230809	174700	608661950	29200	29200	29200	29200	0
149	20230809	174600	608661950	29200	29200	29200	29200	0
150	20230809	174500	608661950	29200	29200	29200	29200	0
151	20230809	174400	608661950	29200	29200	29200	29200	0
152	20230809	174300	608661950	29200	29200	29200	29200	1042
153	20230809	174200	608661950	29200	29200	29200	29200	0
154	20230809	174100	608661950	29200	29200	29200	29200	0
155	20230809	174000	608661950	29200	29200	29200	29200	0
156	20230809	173900	608661950	29200	29200	29200	29200	0
157	20230809	173800	608661950	29200	29200	29200	29200	0
158	20230809	173700	608661950	29200	29200	29200	29200	0
159	20230809	173600	608661950	29200	29200	29200	29200	0
160	20230809	173500	608661950	29200	29200	29200	29200	0
161	20230809	173400	608661950	29200	29200	29200	29200	0
162	20230809	173300	608661950	29200	29200	29200	29200	0
163	20230809	173200	608661950	29200	29200	29200	29200	0
164	20230809	173100	608661950	29200	29200	29200	29200	0
165	20230809	173000	608661950	29200	29200	29200	29200	0
166	20230809	172900	608661950	29200	29200	29200	29200	0
167	20230809	172800	608661950	29200	29200	29200	29200	0
168	20230809	172700	608661950	29200	29200	29200	29200	0
169	20230809	172600	608661950	29200	29200	29200	29200	0
170	20230809	172500	608661950	29200	29200	29200	29200	0
171	20230809	172400	608661950	29200	29200	29200	29200	0
172	20230809	172300	608661950	29200	29200	29200	29200	0
173	20230809	172200	608661950	29200	29200	29200	29200	0
174	20230809	172100	608661950	29200	29200	29200	29200	0
175	20230809	172000	608661950	29200	29200	29200	29200	0
176	20230809	171900	608661950	29200	29200	29200	29200	0
177	20230809	171800	608661950	29200	29200	29200	29200	0
178	20230809	171700	608661950	29200	29200	29200	29200	0
179	20230809	171600	608661950	29200	29200	29200	29200	0
180	20230809	171500	608661950	29200	29200	29200	29200	0
181	20230809	171400	608661950	29200	29200	29200	29200	0
182	20230809	171300	608661950	29200	29200	29200	29200	1042
183	20230809	171200	608661950	29200	29200	29200	29200	0
184	20230809	171100	608661950	29200	29200	29200	29200	0
185	20230809	171000	608661950	29200	29200	29200	29200	0
186	20230809	170900	608661950	29200	29200	29200	29200	0
187	20230809	170800	608661950	29200	29200	29200	29200	0
188	20230809	170700	608661950	29200	29200	29200	29200	0
189	20230809	170600	608661950	29200	29200	29200	29200	0
190	20230809	170500	608661950	29200	29200	29200	29200	0
191	20230809	170400	608661950	29200	29200	29200	29200	0
192	20230809	170300	608661950	29200	29200	29200	29200	0
193	20230809	170200	608661950	29200	29200	29200	29200	0
194	20230809	170100	608661950	29200	29200	29200	29200	0
195	20230809	170000	608661950	29200	29200	29200	29200	0
196	20230809	165900	608661950	29200	29200	29200	29200	0
197	20230809	165800	608661950	29200	29200	29200	29200	0
198	20230809	165700	608661950	29200	29200	29200	29200	0
199	20230809	165600	608661950	29200	29200	29200	29200	0
200	20230809	165500	608661950	29200	29200	29200	29200	0
201	20230809	165400	608661950	29200	29200	29200	29200	0
202	20230809	165300	608661950	29200	29200	29200	29200	0
203	20230809	165200	608661950	29200	29200	29200	29200	0
204	20230809	165100	608661950	29200	29200	29200	29200	0
205	20230809	165000	608661950	29200	29200	29200	29200	0
206	20230809	164900	608661950	29200	29200	29200	29200	0
207	20230809	164800	608661950	29200	29200	29200	29200	0
208	20230809	164700	608661950	29200	29200	29200	29200	0
209	20230809	164600	608661950	29200	29200	29200	29200	0
210	20230809	164500	608661950	29200	29200	29200	29200	0
211	20230809	164400	608661950	29200	29200	29200	29200	0
212	20230809	164300	608661950	29200	29200	29200	29200	1042
213	20230809	164200	608661950	29200	29200	29200	29200	0
214	20230809	164100	608661950	29200	29200	29200	29200	0
215	20230809	164000	608661950	29200	29200	29200	29200	0
216	20230809	163900	608661950	29200	29200	29200	29200	0
217	20230809	163800	608661950	29200	29200	29200	29200	0
218	20230809	163700	608661950	29200	29200	29200	29200	0
219	20230809	163600	608661950	29200	29200	29200	29200	0
220	20230809	163500	608661950	29200	29200	29200	29200	0
221	20230809	163400	608661950	29200	29200	29200	29200	0
222	20230809	163300	608661950	29200	29200	29200	29200	0
223	20230809	163200	608661950	29200	29200	29200	29200	0
224	20230809	163100	608661950	29200	29200	29200	29200	0
225	20230809	163000	608661950	29200	29200	29200	29200	0
226	20230809	162900	608661950	29200	29200	29200	29200	0
227	20230809	162800	608661950	29200	29200	29200	29200	0
228	20230809	162700	608661950	29200	29200	29200	29200	0
229	20230809	162600	608661950	29200	29200	29200	29200	0
230	20230809	162500	608661950	29200	29200	29200	29200	0
231	20230809	162400	608661950	29200	29200	29200	29200	0
232	20230809	162300	608661950	29200	29200	29200	29200	0
233	20230809	162200	608661950	29200	29200	29200	29200	0
234	20230809	162100	608661950	29200	29200	29200	29200	0
235	20230809	162000	608661950	29200	29200	29200	29200	0
236	20230809	161900	608661950	29200	29200	29200	29200	0
237	20230809	161800	608661950	29200	29200	29200	29200	0
238	20230809	161700	608661950	29200	29200	29200	29200	0
239	20230809	161600	608661950	29200	29200	29200	29200	0
240	20230809	161500	608661950	29200	29200	29200	29200	0
241	20230809	161400	608661950	29200	29200	29200	29200	0
242	20230809	161300	608661950	29200	29200	29200	29200	1042
243	20230809	161200	608661950	29200	29200	29200	29200	0
244	20230809	161100	608661950	29200	29200	29200	29200	0
245	20230809	161000	608661950	29200	29200	29200	29200	0
246	20230809	160900	608661950	29200	29200	29200	29200	0
247	20230809	160800	608661950	29200	29200	29200	29200	0
248	20230809	160700	608661950	29200	29200	29200	29200	0
249	20230809	160600	608661950	29200	29200	29200	29200	0
250	20230809	160500	608661950	29200	29200	29200	29200	0
251	20230809	160400	608661950	29200	29200	29200	29200	0
252	20230809	160300	608661950	29200	29200	29200	29200	0
253	20230809	160200	608661950	29200	29200	29200	29200	0
254	20230809	160100	608661950	29200	29200	29200	29200	0
255	20230809	160000	608661950	29200	29200	29200	29200	0
256	20230809	155900	608661950	29200	29200	29200	29200	0
257	20230809	155800	608661950	29200	29200	29200	29200	0
258	20230809	155700	608661950	29200	29200	29200	29200	0
259	20230809	155600	608661950	29200	29200	29200	29200	0
260	20230809	155500	608661950	29200	29200	29200	29200	0
261	20230809	155400	608661950	29200	29200	29200	29200	0
262	20230809	155300	608661950	29200	29200	29200	29200	0
263	20230809	155200	608661950	29200	29200	29200	29200	0
264	20230809	155100	608661950	29200	29200	29200	29200	0
265	20230809	155000	608661950	29200	29200	29200	29200	0
266	20230809	154900	608661950	29200	29200	29200	29200	0
267	20230809	154800	608661950	29200	29200	29200	29200	0
268	20230809	154700	608661950	29200	29200	29200	29200	0
269	20230809	154600	608661950	29200	29200	29200	29200	0
270	20230809	154500	608661950	29200	29200	29200	29200	0
271	20230809	154400	608661950	29200	29200	29200	29200	0
272	20230809	154300	608661950	29200	29200	29200	29200	1042
273	20230809	154200	608661950	29200	29200	29200	29200	0
274	20230809	154100	608661950	29200	29200	29200	29200	0
275	20230809	154000	608661950	29200	29200	29200	29200	0
276	20230809	153900	608661950	29200	29200	29200	29200	0
277	20230809	153800	608661950	29200	29200	29200	29200	0
278	20230809	153700	608661950	29200	29200	29200	29200	0
279	20230809	153600	608661950	29200	29200	29200	29200	0
280	20230809	153500	608661950	29200	29200	29200	29200	0
281	20230809	153400	608661950	29200	29200	29200	29200	0
282	20230809	153300	608661950	29200	29200	29200	29200	0
283	20230809	153200	608661950	29200	29200	29200	29200	0
284	20230809	153100	608661950	29200	29200	29200	29200	0
285	20230809	153000	608661950	29200	29200	29200	29200	1042
286	20230809	152900	578235550	29400	29400	29400	29400	0
287	20230809	152800	578235550	29400	29400	29400	29400	0
288	20230809	152700	578235550	29400	29400	29400	29400	0
289	20230809	152600	578235550	29400	29400	29400	29400	0
290	20230809	152500	578235550	29400	29400	29400	29400	0
291	20230809	152400	578235550	29400	29400	29400	29400	0
292	20230809	152300	578235550	29400	29400	29400	29400	0
293	20230809	152200	578235550	29400	29400	29400	29400	0
294	20230809	152100	578235550	29400	29400	29400	29400	0
295	20230809	152000	578235550	29400	29400	29400	29400	0
296	20230809	151900	578235550	29400	29400	29400	29400	0
297	20230809	151800	578235550	29400	29300	29400	29300	150
298	20230809	151700	573830100	29350	29350	29350	29350	0
299	20230809	151600	573830100	29350	29300	29350	29200	330
300	20230809	151500	564164050	29300	29200	29300	29200	250
301	20230809	151400	556846550	29250	29250	29250	29250	51
302	20230809	151300	555354800	29250	29250	29250	29050	500
303	20230809	151200	540749800	29100	29100	29100	29100	20
304	20230809	151100	540167800	29150	29100	29350	29100	571
305	20230809	151000	523448550	29050	28950	29050	28800	814
306	20230809	150900	499936800	29000	29000	29500	28950	1217
307	20230809	150800	464402000	28950	28400	28950	28400	796
308	20230809	150700	441530700	28400	28550	28550	28400	300
309	20230809	150600	433002650	28550	28550	28550	28550	3
310	20230809	150500	432917000	28550	28550	28550	28550	93
311	20230809	150400	430261850	28550	28550	28550	28550	100
312	20230809	150300	427406850	28600	28600	28600	28600	0
313	20230809	150200	427406850	28600	28550	28600	28550	200
314	20230809	150100	421691850	28450	28450	28450	28450	0
315	20230809	150000	421691850	28450	28450	28450	28450	92
316	20230809	145900	419074450	28450	28450	28450	28450	1
317	20230809	145800	419046000	28450	28500	28500	28450	351
318	20230809	145700	409057250	28500	28500	28500	28500	0
319	20230809	145600	409057250	28500	28500	28500	28500	0
320	20230809	145500	409057250	28500	28500	28500	28500	0
321	20230809	145400	409057250	28500	28500	28500	28500	0
322	20230809	145300	409057250	28500	28500	28500	28500	41
323	20230809	145200	407888750	28500	28500	28500	28500	46
324	20230809	145100	406577750	28600	28600	28600	28600	0
325	20230809	145000	406577750	28600	28600	28600	28600	100
326	20230809	144900	403717750	28550	28500	28550	28500	203
327	20230809	144800	397932100	28550	28550	28550	28550	0
328	20230809	144700	397932100	28550	28650	28650	28550	187
329	20230809	144600	392588550	28650	28650	28650	28650	58
330	20230809	144500	390926850	28650	28650	28650	28650	5
331	20230809	144400	390783600	28700	28700	28700	28700	0
332	20230809	144300	390783600	28700	28700	28700	28700	1
333	20230809	144200	390754900	28650	28650	28650	28650	100
334	20230809	144100	387889900	28500	28500	28500	28500	0
335	20230809	144000	387889900	28500	28500	28500	28500	0
336	20230809	143900	387889900	28500	28500	28500	28500	0
337	20230809	143800	387889900	28500	28500	28500	28500	0
338	20230809	143700	387889900	28500	28500	28500	28500	0
339	20230809	143600	387889900	28500	28500	28500	28500	0
340	20230809	143500	387889900	28500	28500	28500	28500	39
341	20230809	143400	386778400	28500	28500	28500	28500	140
342	20230809	143300	382788400	28500	28500	28500	28500	0
343	20230809	143200	382788400	28500	28500	28500	28500	91
344	20230809	143100	380194900	28500	28500	28500	28500	0
345	20230809	143000	380194900	28500	28500	28500	28500	0
346	20230809	142900	380194900	28500	28500	28500	28500	0
347	20230809	142800	380194900	28500	28500	28500	28450	101
348	20230809	142700	377321000	28450	28500	28500	28450	100
349	20230809	142600	374473300	28500	28500	28500	28500	449
350	20230809	142500	361676800	28500	28550	28550	28500	100
351	20230809	142400	358823800	28550	28550	28550	28550	100
352	20230809	142300	355968800	28550	28550	28550	28550	20
353	20230809	142200	355397800	28550	28550	28550	28550	14
354	20230809	142100	354998100	28550	28550	28550	28550	100
355	20230809	142000	352143100	28550	28550	28550	28550	100
356	20230809	141900	349288100	28550	28550	28550	28550	0
357	20230809	141800	349288100	28550	28550	28550	28550	100
358	20230809	141700	346433100	28550	28700	28700	28550	64
359	20230809	141600	344599900	28550	28550	28550	28550	0
360	20230809	141500	344599900	28550	28550	28550	28550	100
361	20230809	141400	341744900	28550	28550	28550	28550	0
362	20230809	141300	341744900	28550	28550	28550	28550	0
363	20230809	141200	341744900	28550	28550	28550	28550	100
364	20230809	141100	338889900	28550	28550	28550	28550	0
365	20230809	141000	338889900	28550	28550	28550	28550	0
366	20230809	140900	338889900	28550	28550	28550	28550	100
367	20230809	140800	336034900	28550	28550	28550	28550	0
368	20230809	140700	336034900	28550	28550	28550	28550	0
369	20230809	140600	336034900	28550	28550	28550	28550	30
370	20230809	140500	335178400	28550	28550	28550	28550	13
371	20230809	140400	334807250	28550	28600	28600	28550	361
372	20230809	140300	324496000	28600	28600	28600	28600	6
373	20230809	140200	324324400	28550	28550	28550	28550	100
374	20230809	140100	321469400	28600	28600	28600	28600	0
375	20230809	140000	321469400	28600	28600	28600	28600	0
376	20230809	135900	321469400	28600	28550	28600	28550	101
377	20230809	135800	318585800	28550	28550	28550	28550	0
378	20230809	135700	318585800	28550	28550	28550	28550	36
379	20230809	135600	317558000	28600	28600	28600	28600	98
380	20230809	135500	314755200	28600	28600	28600	28600	0
381	20230809	135400	314755200	28600	28600	28600	28600	0
382	20230809	135300	314755200	28600	28650	28650	28600	100
383	20230809	135200	311894200	28650	28650	28650	28650	0
384	20230809	135100	311894200	28650	28650	28650	28650	1
385	20230809	135000	311865550	28600	28600	28600	28600	109
386	20230809	134900	308748150	28600	28600	28600	28600	1
387	20230809	134800	308719550	28600	28600	28600	28600	103
388	20230809	134700	305773750	28600	28600	28600	28600	0
389	20230809	134600	305773750	28600	28600	28600	28600	8
390	20230809	134500	305544950	28600	28600	28600	28600	40
391	20230809	134400	304400950	28600	28600	28600	28600	52
392	20230809	134300	302913750	28600	28600	28600	28600	0
393	20230809	134200	302913750	28600	28600	28600	28600	20
394	20230809	134100	302341750	28600	28600	28600	28600	100
395	20230809	134000	299481750	28600	28600	28600	28600	0
396	20230809	133900	299481750	28600	28600	28600	28600	0
397	20230809	133800	299481750	28600	28600	28600	28600	100
398	20230809	133700	296621750	28650	28600	28800	28600	225
399	20230809	133600	290181550	28600	28600	28600	28600	40
400	20230809	133500	289037550	28600	28600	28600	28600	0
401	20230809	133400	289037550	28600	28600	28600	28600	0
402	20230809	133300	289037550	28600	28600	28600	28600	0
403	20230809	133200	289037550	28600	28600	28600	28600	36
404	20230809	133100	288007950	28600	28650	28650	28600	175
405	20230809	133000	283002900	28600	28600	28600	28600	0
406	20230809	132900	283002900	28600	28600	28600	28600	0
407	20230809	132800	283002900	28600	28650	28650	28600	100
408	20230809	132700	280142400	28600	28600	28600	28600	1
409	20230809	132600	280113800	28600	28600	28600	28600	0
410	20230809	132500	280113800	28600	28650	28650	28600	100
411	20230809	132400	277253750	28600	28600	28600	28600	0
412	20230809	132300	277253750	28600	28600	28600	28600	0
413	20230809	132200	277253750	28600	28650	28650	28600	100
414	20230809	132100	274392650	28700	28700	28700	28700	1
415	20230809	132000	274363950	28600	28600	28600	28600	100
416	20230809	131900	271503950	28650	28650	28650	28650	0
417	20230809	131800	271503950	28650	28650	28650	28650	0
418	20230809	131700	271503950	28650	28650	28650	28650	0
419	20230809	131600	271503950	28650	28700	28700	28650	100
420	20230809	131500	268634000	28700	28700	28700	28700	91
421	20230809	131400	266022300	28700	28700	28700	28700	0
422	20230809	131300	266022300	28700	28800	28800	28700	100
423	20230809	131200	263151600	28950	28950	28950	28950	0
424	20230809	131100	263151600	28950	28750	28950	28750	510
425	20230809	131000	248420150	28750	28600	28750	28600	186
426	20230809	130900	243081300	28600	28600	28600	28600	0
427	20230809	130800	243081300	28600	28600	28600	28600	0
428	20230809	130700	243081300	28600	28600	28600	28600	1
429	20230809	130600	243052700	28550	28550	28550	28550	0
430	20230809	130500	243052700	28550	28550	28550	28550	0
431	20230809	130400	243052700	28550	28550	28550	28550	147
432	20230809	130300	238855850	28500	28500	28500	28500	0
433	20230809	130200	238855850	28500	28500	28500	28500	0
434	20230809	130100	238855850	28500	28550	28550	28500	100
435	20230809	130000	236004400	28500	28500	28500	28500	0
436	20230809	125900	236004400	28500	28500	28500	28500	0
437	20230809	125800	236004400	28500	28550	28550	28500	100
438	20230809	125700	233153900	28500	28500	28500	28500	40
439	20230809	125600	232013900	28500	28500	28500	28500	0
440	20230809	125500	232013900	28500	28500	28500	28500	1
441	20230809	125400	231985400	28500	28550	28550	28500	200
442	20230809	125300	226281350	28550	28550	28550	28550	29
443	20230809	125200	225453400	28600	28600	28600	28600	0
444	20230809	125100	225453400	28600	28600	28600	28600	1
445	20230809	125000	225424800	28600	28600	28600	28600	0
446	20230809	124900	225424800	28600	28600	28600	28600	1
447	20230809	124800	225396200	28550	28550	28550	28550	0
448	20230809	124700	225396200	28550	28550	28550	28550	29
449	20230809	124600	224568250	28450	28450	28450	28450	0
450	20230809	124500	224568250	28450	28500	28500	28450	100
451	20230809	124400	221721200	28500	28500	28500	28500	0
452	20230809	124300	221721200	28500	28500	28500	28500	0
453	20230809	124200	221721200	28500	28500	28500	28500	0
454	20230809	124100	221721200	28500	28500	28500	28500	0
455	20230809	124000	221721200	28500	28500	28500	28500	0
456	20230809	123900	221721200	28500	28500	28500	28500	0
457	20230809	123800	221721200	28500	28500	28500	28500	0
458	20230809	123700	221721200	28500	28500	28500	28500	0
459	20230809	123600	221721200	28500	28500	28500	28500	0
460	20230809	123500	221721200	28500	28400	28500	28400	74
461	20230809	123400	219612600	28400	28400	28400	28400	0
462	20230809	123300	219612600	28400	28400	28400	28400	0
463	20230809	123200	219612600	28400	28450	28450	28400	100
464	20230809	123100	216770150	28500	28500	28500	28500	0
465	20230809	123000	216770150	28500	28500	28500	28500	893
466	20230809	122900	191319650	28400	28400	28400	28400	103
467	20230809	122800	188394450	28450	28500	28550	28450	595
468	20230809	122700	171454250	28500	28550	28550	28500	150
469	20230809	122600	167174100	28550	28650	28650	28550	101
470	20230809	122500	164290350	28550	28550	28550	28550	0
471	20230809	122400	164290350	28550	28550	28550	28550	0
472	20230809	122300	164290350	28550	28550	28550	28550	0
473	20230809	122200	164290350	28550	28550	28550	28500	106
474	20230809	122100	161264650	28550	28600	28600	28550	183
475	20230809	122000	156032550	28650	28700	28700	28650	222
476	20230809	121900	149671650	28750	28750	28750	28750	1
477	20230809	121800	149642900	28750	28750	28750	28750	1
478	20230809	121700	149614150	28850	28850	28850	28850	0
479	20230809	121600	149614150	28850	28850	28850	28850	0
480	20230809	121500	149614150	28850	28850	28850	28850	0
481	20230809	121400	149614150	28850	28850	28850	28850	0
482	20230809	121300	149614150	28850	28850	28850	28850	0
483	20230809	121200	149614150	28850	28850	28850	28850	0
484	20230809	121100	149614150	28850	28850	28850	28850	0
485	20230809	121000	149614150	28850	28850	28850	28850	0
486	20230809	120900	149614150	28850	28700	28850	28700	126
487	20230809	120800	145997800	28750	28800	28800	28750	265
488	20230809	120700	138378900	28750	28800	28800	28750	274
489	20230809	120600	130490650	28800	28800	28800	28800	0
490	20230809	120500	130490650	28800	28800	28800	28800	0
491	20230809	120400	130490650	28800	28800	28800	28800	0
492	20230809	120300	130490650	28800	28800	28800	28800	183
493	20230809	120200	125220250	28850	28850	28850	28850	0
494	20230809	120100	125220250	28850	28900	28900	28850	220
495	20230809	120000	118873200	28850	28850	28850	28850	0
496	20230809	115900	118873200	28850	28850	28850	28850	0
497	20230809	115800	118873200	28850	28850	28850	28850	0
498	20230809	115700	118873200	28850	28850	28850	28850	0
499	20230809	115600	118873200	28850	28850	28850	28850	0
500	20230809	115500	118873200	28850	28850	28850	28850	0
501	20230809	115400	118873200	28850	28900	28900	28850	100
502	20230809	115300	115987450	28950	28950	28950	28950	4
503	20230809	115200	115871650	28950	28950	28950	28950	0
504	20230809	115100	115871650	28950	28950	28950	28950	0
505	20230809	115000	115871650	28950	28950	28950	28950	0
506	20230809	114900	115871650	28950	28950	28950	28950	0
507	20230809	114800	115871650	28950	28950	28950	28950	46
508	20230809	114700	114539950	28900	28900	28900	28900	0
509	20230809	114600	114539950	28900	28900	28900	28900	0
510	20230809	114500	114539950	28900	28900	28900	28900	0
511	20230809	114400	114539950	28900	28900	28900	28900	0
512	20230809	114300	114539950	28900	28900	28900	28900	0
513	20230809	114200	114539950	28900	28900	28900	28900	0
514	20230809	114100	114539950	28900	28900	28900	28900	1
515	20230809	114000	114511050	28900	28900	28900	28900	0
516	20230809	113900	114511050	28900	28900	28900	28900	0
517	20230809	113800	114511050	28900	28900	28900	28900	1
518	20230809	113700	114482150	28850	28950	28950	28850	102
519	20230809	113600	111537550	29050	29050	29050	29050	0
520	20230809	113500	111537550	29050	29050	29050	29050	0
521	20230809	113400	111537550	29050	29050	29050	29050	0
522	20230809	113300	111537550	29050	29050	29050	29050	0
523	20230809	113200	111537550	29050	29050	29050	29050	0
524	20230809	113100	111537550	29050	29050	29050	29050	0
525	20230809	113000	111537550	29050	29000	29050	29000	10
526	20230809	112900	111247200	28900	28900	28900	28900	0
527	20230809	112800	111247200	28900	28900	28900	28900	0
528	20230809	112700	111247200	28900	28950	28950	28900	3
529	20230809	112600	111160400	28900	28900	28900	28900	0
530	20230809	112500	111160400	28900	28900	28900	28900	0
531	20230809	112400	111160400	28900	28900	28900	28900	0
532	20230809	112300	111160400	28900	28900	28900	28900	0
533	20230809	112200	111160400	28900	28900	28900	28900	0
534	20230809	112100	111160400	28900	28900	28900	28900	0
535	20230809	112000	111160400	28900	28900	28900	28900	0
536	20230809	111900	111160400	28900	28900	28900	28900	0
537	20230809	111800	111160400	28900	28900	28900	28900	0
538	20230809	111700	111160400	28900	28900	28900	28900	0
539	20230809	111600	111160400	28900	28900	28900	28900	0
540	20230809	111500	111160400	28900	28900	28900	28900	0
541	20230809	111400	111160400	28900	28900	28900	28900	0
542	20230809	111300	111160400	28900	28900	28900	28900	0
543	20230809	111200	111160400	28900	28900	28900	28900	177
544	20230809	111100	106045100	28900	28900	28900	28900	0
545	20230809	111000	106045100	28900	28900	28900	28900	1
546	20230809	110900	106016200	28850	28900	28900	28850	178
547	20230809	110800	100877100	28900	28950	28950	28900	166
548	20230809	110700	96074300	29150	29150	29150	29150	0
549	20230809	110600	96074300	29150	29150	29150	29150	0
550	20230809	110500	96074300	29150	29150	29150	29150	0
551	20230809	110400	96074300	29150	29150	29150	29150	0
552	20230809	110300	96074300	29150	29150	29150	29150	0
553	20230809	110200	96074300	29150	29150	29150	29150	0
554	20230809	110100	96074300	29150	29100	29150	29100	3
555	20230809	110000	95986900	29000	29050	29050	28950	102
556	20230809	105900	93028750	29150	29150	29150	29150	0
557	20230809	105800	93028750	29150	29150	29150	29150	0
558	20230809	105700	93028750	29150	29150	29150	29150	0
559	20230809	105600	93028750	29150	29150	29150	29150	0
560	20230809	105500	93028750	29150	29150	29150	29150	0
561	20230809	105400	93028750	29150	29100	29150	29100	2
562	20230809	105300	92970500	29000	29000	29000	29000	0
563	20230809	105200	92970500	29000	29000	29000	29000	0
564	20230809	105100	92970500	29000	29000	29000	29000	0
565	20230809	105000	92970500	29000	29000	29000	29000	0
566	20230809	104900	92970500	29000	29050	29050	29000	501
567	20230809	104800	78439800	29050	29050	29050	29050	0
568	20230809	104700	78439800	29050	29050	29050	29050	100
569	20230809	104600	75534800	29050	29050	29050	29050	0
570	20230809	104500	75534800	29050	29050	29050	29050	0
571	20230809	104400	75534800	29050	29050	29050	29050	0
572	20230809	104300	75534800	29050	29050	29050	29050	0
573	20230809	104200	75534800	29050	29050	29050	29050	0
574	20230809	104100	75534800	29050	29050	29050	29050	0
575	20230809	104000	75534800	29050	29050	29050	29050	0
576	20230809	103900	75534800	29050	29050	29050	29050	0
577	20230809	103800	75534800	29050	29050	29050	29050	0
578	20230809	103700	75534800	29050	29050	29050	29050	0
579	20230809	103600	75534800	29050	29050	29050	29050	0
580	20230809	103500	75534800	29050	29050	29050	29050	0
581	20230809	103400	75534800	29050	29050	29050	29050	0
582	20230809	103300	75534800	29050	29050	29050	29050	0
583	20230809	103200	75534800	29050	29050	29050	29050	0
584	20230809	103100	75534800	29050	29100	29100	29050	100
585	20230809	103000	72627900	29150	29150	29150	29150	1
586	20230809	102900	72598750	29150	29150	29150	29150	0
587	20230809	102800	72598750	29150	29150	29150	29150	0
588	20230809	102700	72598750	29150	29150	29150	29150	0
589	20230809	102600	72598750	29150	29150	29150	29150	0
590	20230809	102500	72598750	29150	29150	29150	29150	0
591	20230809	102400	72598750	29150	29150	29150	29150	0
592	20230809	102300	72598750	29150	29150	29150	29150	0
593	20230809	102200	72598750	29150	29150	29150	29150	0
594	20230809	102100	72598750	29150	29150	29150	29150	0
595	20230809	102000	72598750	29150	29150	29150	29150	11
596	20230809	101900	72278100	29250	29250	29250	29250	0
597	20230809	101800	72278100	29250	29250	29250	29250	0
598	20230809	101700	72278100	29250	29250	29250	29250	0
599	20230809	101600	72278100	29250	29250	29250	29250	50
600	20230809	101500	70815600	29250	29250	29250	29250	0
601	20230809	101400	70815600	29250	29250	29250	29250	0
602	20230809	101300	70815600	29250	29250	29250	29250	0
603	20230809	101200	70815600	29250	29250	29250	29250	0
604	20230809	101100	70815600	29250	29250	29250	29250	0
605	20230809	101000	70815600	29250	29250	29250	29250	0
606	20230809	100900	70815600	29250	29250	29250	29250	0
607	20230809	100800	70815600	29250	29250	29250	29250	0
608	20230809	100700	70815600	29250	29250	29250	29250	1
609	20230809	100600	70786350	29200	29200	29200	29200	0
610	20230809	100500	70786350	29200	29200	29200	29200	0
611	20230809	100400	70786350	29200	29200	29200	29200	1
612	20230809	100300	70757150	29150	29150	29150	29150	0
613	20230809	100200	70757150	29150	29150	29150	29150	1
614	20230809	100100	70728000	29050	29050	29050	29050	0
615	20230809	100000	70728000	29050	29050	29050	29050	100
616	20230809	095900	67823000	29150	29150	29150	29150	0
617	20230809	095800	67823000	29150	29150	29150	29150	0
618	20230809	095700	67823000	29150	29150	29150	29150	100
619	20230809	095600	64908000	29100	29100	29100	29100	4
620	20230809	095500	64791600	29100	29100	29100	29100	0
621	20230809	095400	64791600	29100	29100	29100	29100	0
622	20230809	095300	64791600	29100	29100	29100	29100	0
623	20230809	095200	64791600	29100	29100	29100	29100	0
624	20230809	095100	64791600	29100	29100	29100	29100	146
625	20230809	095000	60543000	29100	29150	29150	29100	100
626	20230809	094900	57632900	29200	29200	29200	29200	0
627	20230809	094800	57632900	29200	29200	29200	29200	40
628	20230809	094700	56464900	29200	29200	29200	29200	0
629	20230809	094600	56464900	29200	29200	29200	29200	0
630	20230809	094500	56464900	29200	29200	29200	29200	0
631	20230809	094400	56464900	29200	29200	29200	29200	0
632	20230809	094300	56464900	29200	29200	29200	29200	0
633	20230809	094200	56464900	29200	29200	29200	29200	30
634	20230809	094100	55588900	29200	29200	29200	29200	20
635	20230809	094000	55004900	29250	29250	29250	29250	0
636	20230809	093900	55004900	29250	29250	29250	29250	0
637	20230809	093800	55004900	29250	29250	29250	29250	58
638	20230809	093700	53308400	29250	29250	29250	29250	0
639	20230809	093600	53308400	29250	29250	29250	29250	0
640	20230809	093500	53308400	29250	29250	29250	29250	0
641	20230809	093400	53308400	29250	29250	29250	29250	0
642	20230809	093300	53308400	29250	29250	29250	29250	0
643	20230809	093200	53308400	29250	29250	29250	29250	3
644	20230809	093100	53220650	29250	29250	29250	29250	50
645	20230809	093000	51758150	29300	29300	29300	29300	1
646	20230809	092900	51728850	29250	29250	29250	29250	0
647	20230809	092800	51728850	29250	29250	29250	29250	0
648	20230809	092700	51728850	29250	29250	29250	29250	0
649	20230809	092600	51728850	29250	29250	29250	29250	0
650	20230809	092500	51728850	29250	29250	29250	29250	0
651	20230809	092400	51728850	29250	29250	29250	29250	0
652	20230809	092300	51728850	29250	29400	29400	29250	251
653	20230809	092200	44379700	29500	29500	29500	29500	1
654	20230809	092100	44350200	29500	29500	29500	29500	0
655	20230809	092000	44350200	29500	29500	29500	29500	1
656	20230809	091900	44320700	29600	29600	29600	29600	0
657	20230809	091800	44320700	29600	29600	29600	29600	0
658	20230809	091700	44320700	29600	29600	29600	29600	0
659	20230809	091600	44320700	29600	29600	29600	29600	0
660	20230809	091500	44320700	29600	29600	29600	29600	0
661	20230809	091400	44320700	29600	29600	29600	29600	0
662	20230809	091300	44320700	29600	29500	29600	29500	50
663	20230809	091200	42840950	29600	29600	29600	29600	1
664	20230809	091100	42811350	29450	29450	29450	29450	4
665	20230809	091000	42693550	29400	29400	29400	29400	1
666	20230809	090900	42664150	29200	29200	29200	29200	548
667	20230809	090800	26662550	29200	29200	29200	29200	248
668	20230809	090700	19420950	29400	29400	29400	29400	0
669	20230809	090600	19420950	29400	29400	29400	29400	1
670	20230809	090500	19391550	29450	29450	29450	29350	336
671	20230809	090400	9518050	29450	29450	29450	29450	1
672	20230809	090300	9488600	29450	29700	29700	29450	11
673	20230809	090200	9162150	29700	29700	29700	29700	1
674	20230809	090100	9132450	29950	29950	29950	29950	0
675	20230809	090000	9132450	29950	29450	29950	29450	310