KissMeData/192080/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201100	782810000	40850	40850	40850	40850	1291
3	20230802	201000	782810000	40850	40850	40850	40850	0
4	20230802	200900	782810000	40850	40850	40850	40850	0
5	20230802	200800	782810000	40850	40850	40850	40850	0
6	20230802	200700	782810000	40850	40850	40850	40850	0
7	20230802	200600	782810000	40850	40850	40850	40850	0
8	20230802	200500	782810000	40850	40850	40850	40850	0
9	20230802	200400	782810000	40850	40850	40850	40850	0
10	20230802	200300	782810000	40850	40850	40850	40850	0
11	20230802	200200	782810000	40850	40850	40850	40850	0
12	20230802	200100	782810000	40850	40850	40850	40850	0
13	20230802	200000	782810000	40850	40850	40850	40850	0
14	20230802	195900	782810000	40850	40850	40850	40850	0
15	20230802	195800	782810000	40850	40850	40850	40850	0
16	20230802	195700	782810000	40850	40850	40850	40850	0
17	20230802	195600	782810000	40850	40850	40850	40850	0
18	20230802	195500	782810000	40850	40850	40850	40850	0
19	20230802	195400	782810000	40850	40850	40850	40850	0
20	20230802	195300	782810000	40850	40850	40850	40850	0
21	20230802	195200	782810000	40850	40850	40850	40850	0
22	20230802	195100	782810000	40850	40850	40850	40850	0
23	20230802	195000	782810000	40850	40850	40850	40850	0
24	20230802	194900	782810000	40850	40850	40850	40850	0
25	20230802	194800	782810000	40850	40850	40850	40850	0
26	20230802	194700	782810000	40850	40850	40850	40850	0
27	20230802	194600	782810000	40850	40850	40850	40850	0
28	20230802	194500	782810000	40850	40850	40850	40850	0
29	20230802	194400	782810000	40850	40850	40850	40850	0
30	20230802	194300	782810000	40850	40850	40850	40850	0
31	20230802	194200	782810000	40850	40850	40850	40850	0
32	20230802	194100	782810000	40850	40850	40850	40850	1291
33	20230802	194000	782810000	40850	40850	40850	40850	0
34	20230802	193900	782810000	40850	40850	40850	40850	0
35	20230802	193800	782810000	40850	40850	40850	40850	0
36	20230802	193700	782810000	40850	40850	40850	40850	0
37	20230802	193600	782810000	40850	40850	40850	40850	0
38	20230802	193500	782810000	40850	40850	40850	40850	0
39	20230802	193400	782810000	40850	40850	40850	40850	0
40	20230802	193300	782810000	40850	40850	40850	40850	0
41	20230802	193200	782810000	40850	40850	40850	40850	0
42	20230802	193100	782810000	40850	40850	40850	40850	0
43	20230802	193000	782810000	40850	40850	40850	40850	0
44	20230802	192900	782810000	40850	40850	40850	40850	0
45	20230802	192800	782810000	40850	40850	40850	40850	0
46	20230802	192700	782810000	40850	40850	40850	40850	0
47	20230802	192600	782810000	40850	40850	40850	40850	0
48	20230802	192500	782810000	40850	40850	40850	40850	0
49	20230802	192400	782810000	40850	40850	40850	40850	0
50	20230802	192300	782810000	40850	40850	40850	40850	0
51	20230802	192200	782810000	40850	40850	40850	40850	0
52	20230802	192100	782810000	40850	40850	40850	40850	0
53	20230802	192000	782810000	40850	40850	40850	40850	0
54	20230802	191900	782810000	40850	40850	40850	40850	0
55	20230802	191800	782810000	40850	40850	40850	40850	0
56	20230802	191700	782810000	40850	40850	40850	40850	0
57	20230802	191600	782810000	40850	40850	40850	40850	0
58	20230802	191500	782810000	40850	40850	40850	40850	0
59	20230802	191400	782810000	40850	40850	40850	40850	0
60	20230802	191300	782810000	40850	40850	40850	40850	0
61	20230802	191200	782810000	40850	40850	40850	40850	0
62	20230802	191100	782810000	40850	40850	40850	40850	1291
63	20230802	191000	782810000	40850	40850	40850	40850	0
64	20230802	190900	782810000	40850	40850	40850	40850	0
65	20230802	190800	782810000	40850	40850	40850	40850	0
66	20230802	190700	782810000	40850	40850	40850	40850	0
67	20230802	190600	782810000	40850	40850	40850	40850	0
68	20230802	190500	782810000	40850	40850	40850	40850	0
69	20230802	190400	782810000	40850	40850	40850	40850	0
70	20230802	190300	782810000	40850	40850	40850	40850	0
71	20230802	190200	782810000	40850	40850	40850	40850	0
72	20230802	190100	782810000	40850	40850	40850	40850	0
73	20230802	190000	782810000	40850	40850	40850	40850	0
74	20230802	185900	782810000	40850	40850	40850	40850	0
75	20230802	185800	782810000	40850	40850	40850	40850	0
76	20230802	185700	782810000	40850	40850	40850	40850	0
77	20230802	185600	782810000	40850	40850	40850	40850	0
78	20230802	185500	782810000	40850	40850	40850	40850	0
79	20230802	185400	782810000	40850	40850	40850	40850	0
80	20230802	185300	782810000	40850	40850	40850	40850	0
81	20230802	185200	782810000	40850	40850	40850	40850	0
82	20230802	185100	782810000	40850	40850	40850	40850	0
83	20230802	185000	782810000	40850	40850	40850	40850	0
84	20230802	184900	782810000	40850	40850	40850	40850	0
85	20230802	184800	782810000	40850	40850	40850	40850	0
86	20230802	184700	782810000	40850	40850	40850	40850	0
87	20230802	184600	782810000	40850	40850	40850	40850	0
88	20230802	184500	782810000	40850	40850	40850	40850	0
89	20230802	184400	782810000	40850	40850	40850	40850	0
90	20230802	184300	782810000	40850	40850	40850	40850	0
91	20230802	184200	782810000	40850	40850	40850	40850	0
92	20230802	184100	782810000	40850	40850	40850	40850	1291
93	20230802	184000	782810000	40850	40850	40850	40850	0
94	20230802	183900	782810000	40850	40850	40850	40850	0
95	20230802	183800	782810000	40850	40850	40850	40850	0
96	20230802	183700	782810000	40850	40850	40850	40850	0
97	20230802	183600	782810000	40850	40850	40850	40850	0
98	20230802	183500	782810000	40850	40850	40850	40850	0
99	20230802	183400	782810000	40850	40850	40850	40850	0
100	20230802	183300	782810000	40850	40850	40850	40850	0
101	20230802	183200	782810000	40850	40850	40850	40850	0
102	20230802	183100	782810000	40850	40850	40850	40850	0
103	20230802	183000	782810000	40850	40850	40850	40850	0
104	20230802	182900	782810000	40850	40850	40850	40850	0
105	20230802	182800	782810000	40850	40850	40850	40850	0
106	20230802	182700	782810000	40850	40850	40850	40850	0
107	20230802	182600	782810000	40850	40850	40850	40850	0
108	20230802	182500	782810000	40850	40850	40850	40850	0
109	20230802	182400	782810000	40850	40850	40850	40850	0
110	20230802	182300	782810000	40850	40850	40850	40850	0
111	20230802	182200	782810000	40850	40850	40850	40850	0
112	20230802	182100	782810000	40850	40850	40850	40850	0
113	20230802	182000	782810000	40850	40850	40850	40850	0
114	20230802	181900	782810000	40850	40850	40850	40850	0
115	20230802	181800	782810000	40850	40850	40850	40850	0
116	20230802	181700	782810000	40850	40850	40850	40850	0
117	20230802	181600	782810000	40850	40850	40850	40850	0
118	20230802	181500	782810000	40850	40850	40850	40850	0
119	20230802	181400	782810000	40850	40850	40850	40850	0
120	20230802	181300	782810000	40850	40850	40850	40850	0
121	20230802	181200	782810000	40850	40850	40850	40850	0
122	20230802	181100	782810000	40850	40850	40850	40850	1291
123	20230802	181000	782810000	40850	40850	40850	40850	0
124	20230802	180900	782810000	40850	40850	40850	40850	0
125	20230802	180800	782810000	40850	40850	40850	40850	0
126	20230802	180700	782810000	40850	40850	40850	40850	0
127	20230802	180600	782810000	40850	40850	40850	40850	0
128	20230802	180500	782810000	40850	40850	40850	40850	0
129	20230802	180400	782810000	40850	40850	40850	40850	0
130	20230802	180300	782810000	40850	40850	40850	40850	0
131	20230802	180200	782810000	40850	40850	40850	40850	0
132	20230802	180100	782810000	40850	40850	40850	40850	0
133	20230802	180000	782810000	40850	40850	40850	40850	0
134	20230802	175900	782810000	40850	40850	40850	40850	0
135	20230802	175800	782810000	40850	40850	40850	40850	0
136	20230802	175700	782810000	40850	40850	40850	40850	0
137	20230802	175600	782810000	40850	40850	40850	40850	0
138	20230802	175500	782810000	40850	40850	40850	40850	0
139	20230802	175400	782810000	40850	40850	40850	40850	0
140	20230802	175300	782810000	40850	40850	40850	40850	0
141	20230802	175200	782810000	40850	40850	40850	40850	0
142	20230802	175100	782810000	40850	40850	40850	40850	0
143	20230802	175000	782810000	40850	40850	40850	40850	0
144	20230802	174900	782810000	40850	40850	40850	40850	0
145	20230802	174800	782810000	40850	40850	40850	40850	0
146	20230802	174700	782810000	40850	40850	40850	40850	0
147	20230802	174600	782810000	40850	40850	40850	40850	0
148	20230802	174500	782810000	40850	40850	40850	40850	0
149	20230802	174400	782810000	40850	40850	40850	40850	0
150	20230802	174300	782810000	40850	40850	40850	40850	0
151	20230802	174200	782810000	40850	40850	40850	40850	0
152	20230802	174100	782810000	40850	40850	40850	40850	1291
153	20230802	174000	782810000	40850	40850	40850	40850	0
154	20230802	173900	782810000	40850	40850	40850	40850	0
155	20230802	173800	782810000	40850	40850	40850	40850	0
156	20230802	173700	782810000	40850	40850	40850	40850	0
157	20230802	173600	782810000	40850	40850	40850	40850	0
158	20230802	173500	782810000	40850	40850	40850	40850	0
159	20230802	173400	782810000	40850	40850	40850	40850	0
160	20230802	173300	782810000	40850	40850	40850	40850	0
161	20230802	173200	782810000	40850	40850	40850	40850	0
162	20230802	173100	782810000	40850	40850	40850	40850	0
163	20230802	173000	782810000	40850	40850	40850	40850	0
164	20230802	172900	782810000	40850	40850	40850	40850	0
165	20230802	172800	782810000	40850	40850	40850	40850	0
166	20230802	172700	782810000	40850	40850	40850	40850	0
167	20230802	172600	782810000	40850	40850	40850	40850	0
168	20230802	172500	782810000	40850	40850	40850	40850	0
169	20230802	172400	782810000	40850	40850	40850	40850	0
170	20230802	172300	782810000	40850	40850	40850	40850	0
171	20230802	172200	782810000	40850	40850	40850	40850	0
172	20230802	172100	782810000	40850	40850	40850	40850	0
173	20230802	172000	782810000	40850	40850	40850	40850	0
174	20230802	171900	782810000	40850	40850	40850	40850	0
175	20230802	171800	782810000	40850	40850	40850	40850	0
176	20230802	171700	782810000	40850	40850	40850	40850	0
177	20230802	171600	782810000	40850	40850	40850	40850	0
178	20230802	171500	782810000	40850	40850	40850	40850	0
179	20230802	171400	782810000	40850	40850	40850	40850	0
180	20230802	171300	782810000	40850	40850	40850	40850	0
181	20230802	171200	782810000	40850	40850	40850	40850	0
182	20230802	171100	782810000	40850	40850	40850	40850	1291
183	20230802	171000	782810000	40850	40850	40850	40850	0
184	20230802	170900	782810000	40850	40850	40850	40850	0
185	20230802	170800	782810000	40850	40850	40850	40850	0
186	20230802	170700	782810000	40850	40850	40850	40850	0
187	20230802	170600	782810000	40850	40850	40850	40850	0
188	20230802	170500	782810000	40850	40850	40850	40850	0
189	20230802	170400	782810000	40850	40850	40850	40850	0
190	20230802	170300	782810000	40850	40850	40850	40850	0
191	20230802	170200	782810000	40850	40850	40850	40850	0
192	20230802	170100	782810000	40850	40850	40850	40850	0
193	20230802	170000	782810000	40850	40850	40850	40850	0
194	20230802	165900	782810000	40850	40850	40850	40850	0
195	20230802	165800	782810000	40850	40850	40850	40850	0
196	20230802	165700	782810000	40850	40850	40850	40850	0
197	20230802	165600	782810000	40850	40850	40850	40850	0
198	20230802	165500	782810000	40850	40850	40850	40850	0
199	20230802	165400	782810000	40850	40850	40850	40850	0
200	20230802	165300	782810000	40850	40850	40850	40850	0
201	20230802	165200	782810000	40850	40850	40850	40850	0
202	20230802	165100	782810000	40850	40850	40850	40850	0
203	20230802	165000	782810000	40850	40850	40850	40850	0
204	20230802	164900	782810000	40850	40850	40850	40850	0
205	20230802	164800	782810000	40850	40850	40850	40850	0
206	20230802	164700	782810000	40850	40850	40850	40850	0
207	20230802	164600	782810000	40850	40850	40850	40850	0
208	20230802	164500	782810000	40850	40850	40850	40850	0
209	20230802	164400	782810000	40850	40850	40850	40850	0
210	20230802	164300	782810000	40850	40850	40850	40850	0
211	20230802	164200	782810000	40850	40850	40850	40850	0
212	20230802	164100	782810000	40850	40850	40850	40850	1291
213	20230802	164000	782810000	40850	40850	40850	40850	0
214	20230802	163900	782810000	40850	40850	40850	40850	0
215	20230802	163800	782810000	40850	40850	40850	40850	0
216	20230802	163700	782810000	40850	40850	40850	40850	0
217	20230802	163600	782810000	40850	40850	40850	40850	0
218	20230802	163500	782810000	40850	40850	40850	40850	0
219	20230802	163400	782810000	40850	40850	40850	40850	0
220	20230802	163300	782810000	40850	40850	40850	40850	0
221	20230802	163200	782810000	40850	40850	40850	40850	0
222	20230802	163100	782810000	40850	40850	40850	40850	0
223	20230802	163000	782810000	40850	40850	40850	40850	0
224	20230802	162900	782810000	40850	40850	40850	40850	0
225	20230802	162800	782810000	40850	40850	40850	40850	0
226	20230802	162700	782810000	40850	40850	40850	40850	0
227	20230802	162600	782810000	40850	40850	40850	40850	0
228	20230802	162500	782810000	40850	40850	40850	40850	0
229	20230802	162400	782810000	40850	40850	40850	40850	0
230	20230802	162300	782810000	40850	40850	40850	40850	0
231	20230802	162200	782810000	40850	40850	40850	40850	0
232	20230802	162100	782810000	40850	40850	40850	40850	0
233	20230802	162000	782810000	40850	40850	40850	40850	0
234	20230802	161900	782810000	40850	40850	40850	40850	0
235	20230802	161800	782810000	40850	40850	40850	40850	0
236	20230802	161700	782810000	40850	40850	40850	40850	0
237	20230802	161600	782810000	40850	40850	40850	40850	0
238	20230802	161500	782810000	40850	40850	40850	40850	0
239	20230802	161400	782810000	40850	40850	40850	40850	0
240	20230802	161300	782810000	40850	40850	40850	40850	0
241	20230802	161200	782810000	40850	40850	40850	40850	0
242	20230802	161100	782810000	40850	40850	40850	40850	1291
243	20230802	161000	782810000	40850	40850	40850	40850	0
244	20230802	160900	782810000	40850	40850	40850	40850	0
245	20230802	160800	782810000	40850	40850	40850	40850	0
246	20230802	160700	782810000	40850	40850	40850	40850	0
247	20230802	160600	782810000	40850	40850	40850	40850	0
248	20230802	160500	782810000	40850	40850	40850	40850	0
249	20230802	160400	782810000	40850	40850	40850	40850	0
250	20230802	160300	782810000	40850	40850	40850	40850	0
251	20230802	160200	782810000	40850	40850	40850	40850	0
252	20230802	160100	782810000	40850	40850	40850	40850	0
253	20230802	160000	782810000	40850	40850	40850	40850	0
254	20230802	155900	782810000	40850	40850	40850	40850	0
255	20230802	155800	782810000	40850	40850	40850	40850	0
256	20230802	155700	782810000	40850	40850	40850	40850	0
257	20230802	155600	782810000	40850	40850	40850	40850	0
258	20230802	155500	782810000	40850	40850	40850	40850	0
259	20230802	155400	782810000	40850	40850	40850	40850	0
260	20230802	155300	782810000	40850	40850	40850	40850	0
261	20230802	155200	782810000	40850	40850	40850	40850	0
262	20230802	155100	782810000	40850	40850	40850	40850	0
263	20230802	155000	782810000	40850	40850	40850	40850	0
264	20230802	154900	782810000	40850	40850	40850	40850	0
265	20230802	154800	782810000	40850	40850	40850	40850	0
266	20230802	154700	782810000	40850	40850	40850	40850	0
267	20230802	154600	782810000	40850	40850	40850	40850	0
268	20230802	154500	782810000	40850	40850	40850	40850	0
269	20230802	154400	782810000	40850	40850	40850	40850	0
270	20230802	154300	782810000	40850	40850	40850	40850	0
271	20230802	154200	782810000	40850	40850	40850	40850	0
272	20230802	154100	782810000	40850	40850	40850	40850	1291
273	20230802	154000	782810000	40850	40850	40850	40850	0
274	20230802	153900	782810000	40850	40850	40850	40850	0
275	20230802	153800	782810000	40850	40850	40850	40850	0
276	20230802	153700	782810000	40850	40850	40850	40850	0
277	20230802	153600	782810000	40850	40850	40850	40850	0
278	20230802	153500	782810000	40850	40850	40850	40850	0
279	20230802	153400	782810000	40850	40850	40850	40850	0
280	20230802	153300	782810000	40850	40850	40850	40850	0
281	20230802	153200	782810000	40850	40850	40850	40850	0
282	20230802	153100	782810000	40850	40850	40850	40850	0
283	20230802	153000	782810000	40850	40850	40850	40850	1291
284	20230802	152900	730072650	40900	40900	40900	40900	0
285	20230802	152800	730072650	40900	40900	40900	40900	0
286	20230802	152700	730072650	40900	40900	40900	40900	0
287	20230802	152600	730072650	40900	40900	40900	40900	0
288	20230802	152500	730072650	40900	40900	40900	40900	0
289	20230802	152400	730072650	40900	40900	40900	40900	0
290	20230802	152300	730072650	40900	40900	40900	40900	0
291	20230802	152200	730072650	40900	40900	40900	40900	0
292	20230802	152100	730072650	40900	40900	40900	40900	0
293	20230802	152000	730072650	40900	40900	40900	40900	0
294	20230802	151900	730072650	40900	40900	40900	40850	41
295	20230802	151800	728396150	40850	40850	40900	40850	5
296	20230802	151700	728191800	40800	40800	40900	40800	19
297	20230802	151600	727415750	40850	40900	40900	40850	31
298	20230802	151500	726147950	40800	40800	40900	40800	24
299	20230802	151400	725166700	40800	40800	40800	40800	8
300	20230802	151300	724840300	40800	40800	40950	40800	10
301	20230802	151200	724432150	40800	40800	40800	40800	2
302	20230802	151100	724350550	40800	40800	40950	40800	11
303	20230802	151000	723901600	40800	40800	40800	40800	10
304	20230802	150900	723493600	40800	40800	40800	40800	10
305	20230802	150800	723085600	41050	40800	41050	40800	39
306	20230802	150700	721487600	40750	40750	40750	40750	2
307	20230802	150600	721406100	40800	40850	40850	40800	9
308	20230802	150500	721038650	40850	40950	40950	40750	18
309	20230802	150400	720302150	40750	40950	40950	40750	88
310	20230802	150300	716701350	40800	40900	40950	40750	12
311	20230802	150200	716211600	40950	41000	41000	40750	108
312	20230802	150100	711789100	40750	40850	41100	40750	249
313	20230802	150000	701574800	41100	40850	41150	40850	9
314	20230802	145900	701205600	40850	40900	41200	40850	20
315	20230802	145800	700386650	40900	40950	40950	40850	8
316	20230802	145700	700059550	40850	40700	40850	40700	208
317	20230802	145600	691582450	40700	40700	40700	40700	0
318	20230802	145500	691582450	40700	40700	40750	40700	638
319	20230802	145400	665612400	40750	40750	40750	40700	436
320	20230802	145300	647851200	40750	40800	40800	40750	12
321	20230802	145200	647362000	40800	40800	40800	40800	80
322	20230802	145100	644098000	40800	40800	40800	40800	51
323	20230802	145000	642017200	40800	40800	40800	40800	9
324	20230802	144900	641650000	40800	40850	40850	40800	155
325	20230802	144800	635325850	40800	40800	40800	40800	3
326	20230802	144700	635203450	40800	40800	40800	40800	9
327	20230802	144600	634836250	40800	40800	40800	40800	8
328	20230802	144500	634509850	40800	40850	40850	40800	26
329	20230802	144400	633448000	40850	40800	40850	40800	229
330	20230802	144300	624093400	40850	40850	40850	40850	313
331	20230802	144200	611307350	40850	40850	40850	40850	13
332	20230802	144100	610776300	40900	40850	40900	40850	2
333	20230802	144000	610694550	40950	40850	40950	40850	45
334	20230802	143900	608852000	40850	40900	40900	40850	5
335	20230802	143800	608647700	40850	40850	40950	40850	7
336	20230802	143700	608361650	40950	40900	40950	40850	12
337	20230802	143600	607870900	40900	40900	40900	40900	14
338	20230802	143500	607298300	40850	40850	40850	40850	0
339	20230802	143400	607298300	40850	40900	40900	40850	139
340	20230802	143300	601613500	40900	40950	40950	40850	138
341	20230802	143200	595969400	40900	40900	40900	40900	45
342	20230802	143100	594128900	40900	40900	40900	40900	5
343	20230802	143000	593924400	40900	40900	40900	40900	0
344	20230802	142900	593924400	40900	40900	40900	40900	13
345	20230802	142800	593392700	40900	40900	40900	40900	0
346	20230802	142700	593392700	40900	40900	40900	40900	1
347	20230802	142600	593351800	40900	40900	40900	40900	6
348	20230802	142500	593106400	40950	40950	40950	40950	1
349	20230802	142400	593065450	40900	40900	40900	40900	12
350	20230802	142300	592574650	40900	40900	40900	40900	44
351	20230802	142200	590775050	40900	40900	40900	40900	2
352	20230802	142100	590693250	40900	40900	40900	40900	8
353	20230802	142000	590366050	40900	40900	40900	40900	5
354	20230802	141900	590161550	40900	40900	40900	40900	2
355	20230802	141800	590079750	40900	40900	40900	40900	4
356	20230802	141700	589916150	40900	40900	40900	40900	0
357	20230802	141600	589916150	40900	40900	40950	40900	10
358	20230802	141500	589507100	40900	40900	40900	40900	5
359	20230802	141400	589302600	40900	40900	40900	40900	0
360	20230802	141300	589302600	40900	40900	40900	40900	8
361	20230802	141200	588975400	40900	40900	40900	40900	2
362	20230802	141100	588893600	40950	40850	40950	40850	403
363	20230802	141000	572404550	40850	40900	40900	40850	38
364	20230802	140900	570850750	40850	40850	40850	40850	0
365	20230802	140800	570850750	40850	40850	40850	40850	7
366	20230802	140700	570564800	40900	40850	40900	40850	10
367	20230802	140600	570156200	40850	40850	40850	40850	1
368	20230802	140500	570115350	40850	40850	40850	40850	8
369	20230802	140400	569788550	40850	40850	40850	40850	0
370	20230802	140300	569788550	40850	40850	40850	40850	3
371	20230802	140200	569666000	40850	40850	40850	40850	10
372	20230802	140100	569257500	40850	40850	40850	40850	0
373	20230802	140000	569257500	40850	40900	40950	40850	13
374	20230802	135900	568725750	40950	40900	40950	40900	3
375	20230802	135800	568602950	40900	40900	40900	40900	86
376	20230802	135700	565085550	40900	40900	40900	40900	7
377	20230802	135600	564799250	40900	40900	40900	40900	0
378	20230802	135500	564799250	40900	40900	40900	40900	2
379	20230802	135400	564717450	40950	40950	40950	40950	10
380	20230802	135300	564307950	41000	40950	41000	40950	89
381	20230802	135200	560659900	40950	40850	40950	40850	133
382	20230802	135100	555220400	40850	40850	40850	40850	0
383	20230802	135000	555220400	40850	40900	40900	40850	100
384	20230802	134900	551131200	40950	40900	40950	40900	145
385	20230802	134800	545194000	40950	40950	40950	40950	305
386	20230802	134700	532704250	40950	40950	40950	40900	46
387	20230802	134600	530820650	40950	40950	40950	40900	51
388	20230802	134500	528732450	40900	40900	40900	40900	423
389	20230802	134400	511431750	40950	41000	41050	40900	836
390	20230802	134300	477165400	41000	41050	41050	41000	251
391	20230802	134200	466861900	41050	41050	41050	41050	2
392	20230802	134100	466779800	41050	41050	41050	41050	10
393	20230802	134000	466369300	41050	41050	41050	41050	100
394	20230802	133900	462264300	41050	41150	41150	41050	3
395	20230802	133800	462141050	41050	41050	41050	41050	6
396	20230802	133700	461894750	41100	41100	41100	41050	116
397	20230802	133600	457127200	41100	41100	41100	41050	81
398	20230802	133500	453800550	41150	41100	41150	41100	6
399	20230802	133400	453553900	41150	41100	41150	41050	567
400	20230802	133300	430249600	41100	41100	41100	41050	55
401	20230802	133200	427989300	41100	41050	41100	41050	27
402	20230802	133100	426879950	41050	41050	41050	41050	2
403	20230802	133000	426797850	41100	41100	41100	41050	267
404	20230802	132900	415824400	41100	41100	41100	41100	0
405	20230802	132800	415824400	41100	41100	41100	41100	8
406	20230802	132700	415495600	41100	41150	41150	41100	36
407	20230802	132600	414014550	41100	41100	41100	41100	2
408	20230802	132500	413932350	41150	41100	41150	41100	5
409	20230802	132400	413726800	41100	41100	41100	41100	0
410	20230802	132300	413726800	41100	41100	41100	41100	9
411	20230802	132200	413356900	41100	41100	41100	41100	5
412	20230802	132100	413151400	41100	41100	41100	41100	24
413	20230802	132000	412165000	41100	41100	41100	41100	12
414	20230802	131900	411671800	41100	41100	41100	41100	6
415	20230802	131800	411425200	41100	41100	41100	41100	7
416	20230802	131700	411137500	41100	41100	41100	41100	5
417	20230802	131600	410932000	41100	41100	41100	41100	1
418	20230802	131500	410890900	41100	41100	41100	41100	3
419	20230802	131400	410767600	41100	41100	41100	41100	10
420	20230802	131300	410356600	41150	41100	41150	41100	3
421	20230802	131200	410233250	41100	41100	41100	41100	4
422	20230802	131100	410068850	41100	41100	41100	41100	0
423	20230802	131000	410068850	41100	41100	41100	41100	129
424	20230802	130900	404766950	41150	41200	41200	41100	20
425	20230802	130800	403943950	41100	41100	41100	41100	0
426	20230802	130700	403943950	41100	41100	41100	41100	3
427	20230802	130600	403820650	41100	41100	41100	41100	5
428	20230802	130500	403615150	41200	41100	41200	41100	31
429	20230802	130400	402338250	41200	41100	41200	41100	9
430	20230802	130300	401967950	41150	41150	41150	41150	14
431	20230802	130200	401391850	41100	41150	41150	41100	184
432	20230802	130100	393825400	41100	41100	41100	41100	5
433	20230802	130000	393619900	41150	41100	41150	41100	2
434	20230802	125900	393537650	41100	41100	41100	41100	5
435	20230802	125800	393332150	41100	41100	41100	41100	103
436	20230802	125700	389098850	41150	41100	41150	41100	8
437	20230802	125600	388769850	41100	41100	41100	41100	4
438	20230802	125500	388605450	41100	41100	41100	41100	0
439	20230802	125400	388605450	41100	41150	41150	41100	167
440	20230802	125300	381733550	41100	41100	41100	41100	5
441	20230802	125200	381528050	41100	41100	41100	41100	2
442	20230802	125100	381445850	41100	41100	41100	41100	0
443	20230802	125000	381445850	41100	41100	41100	41100	5
444	20230802	124900	381240350	41100	41100	41100	41100	4
445	20230802	124800	381075950	41100	41100	41100	41100	224
446	20230802	124700	371869550	41150	41150	41150	41150	29
447	20230802	124600	370676200	41100	41100	41100	41100	2
448	20230802	124500	370594000	41150	41200	41200	41150	157
449	20230802	124400	364133400	41200	41150	41200	41150	4
450	20230802	124300	363968750	41150	41150	41150	41150	1
451	20230802	124200	363927600	41150	41200	41200	41150	5
452	20230802	124100	363721800	41200	41150	41200	41150	3
453	20230802	124000	363598300	41200	41150	41200	41150	8
454	20230802	123900	363268950	41200	41200	41200	41200	12
455	20230802	123800	362774550	41150	41150	41150	41150	3
456	20230802	123700	362651100	41150	41200	41200	41150	6
457	20230802	123600	362404150	41150	41150	41150	41150	139
458	20230802	123500	356684300	41200	41150	41200	41150	67
459	20230802	123400	353924100	41150	41150	41150	41150	0
460	20230802	123300	353924100	41150	41150	41150	41150	2
461	20230802	123200	353841800	41150	41150	41150	41150	6
462	20230802	123100	353594900	41250	41150	41250	41150	3
463	20230802	123000	353471350	41250	41250	41250	41250	1
464	20230802	122900	353430100	41150	41200	41200	41150	269
465	20230802	122800	342347550	41150	41200	41200	41150	4
466	20230802	122700	342182900	41200	41150	41200	41150	9
467	20230802	122600	341812400	41150	41150	41150	41150	0
468	20230802	122500	341812400	41150	41200	41200	41150	5
469	20230802	122400	341606500	41150	41200	41200	41150	6
470	20230802	122300	341359550	41200	41200	41200	41150	6
471	20230802	122200	341112500	41200	41200	41200	41200	1
472	20230802	122100	341071300	41150	41200	41200	41150	8
473	20230802	122000	340742000	41150	41200	41200	41150	4
474	20230802	121900	340577350	41200	41150	41200	41150	6
475	20230802	121800	340330350	41200	41200	41200	41200	2
476	20230802	121700	340247950	41150	41200	41200	41150	16
477	20230802	121600	339588850	41200	41250	41250	41200	36
478	20230802	121500	338105550	41250	41200	41250	41200	5
479	20230802	121400	337899450	41250	41250	41250	41250	2
480	20230802	121300	337816950	41200	41200	41200	41200	5
481	20230802	121200	337610950	41250	41250	41250	41200	7
482	20230802	121100	337322300	41250	41250	41250	41200	25
483	20230802	121000	336291250	41200	41250	41250	41200	4
484	20230802	120900	336126350	41200	41250	41250	41200	5
485	20230802	120800	335920250	41250	41250	41250	41200	7
486	20230802	120700	335631750	41300	41200	41300	41200	3
487	20230802	120600	335508050	41300	41250	41300	41250	29
488	20230802	120500	334311700	41200	41200	41250	41200	44
489	20230802	120400	332498700	41200	41200	41200	41150	72
490	20230802	120300	329532400	41250	41200	41250	41200	9
491	20230802	120200	329161450	41250	41200	41250	41200	6
492	20230802	120100	328914100	41250	41250	41250	41250	2
493	20230802	120000	328831600	41200	41200	41250	41200	8
494	20230802	115900	328501900	41200	41200	41200	41200	2
495	20230802	115800	328419500	41250	41300	41300	41250	140
496	20230802	115700	322639650	41300	41300	41300	41300	4
497	20230802	115600	322474450	41300	41300	41300	41300	104
498	20230802	115500	318179250	41300	41300	41300	41250	11
499	20230802	115400	317725300	41300	41250	41300	41250	4
500	20230802	115300	317560200	41250	41300	41300	41250	5
501	20230802	115200	317353850	41250	41250	41250	41250	9
502	20230802	115100	316982600	41300	41300	41300	41250	7
503	20230802	115000	316693600	41250	41300	41300	41250	4
504	20230802	114900	316528550	41250	41250	41300	41250	9
505	20230802	114800	316157200	41250	41300	41300	41250	15
506	20230802	114700	315538350	41250	41250	41300	41250	10
507	20230802	114600	315125750	41250	41350	41350	41250	4
508	20230802	114500	314960600	41300	41300	41300	41300	1
509	20230802	114400	314919300	41250	41300	41300	41250	6
510	20230802	114300	314671750	41400	41300	41400	41300	34
511	20230802	114200	313266200	41300	41300	41300	41250	33
512	20230802	114100	311903350	41300	41300	41450	41300	44
513	20230802	114000	310082850	41300	41250	41300	41250	8
514	20230802	113900	309752750	41300	41300	41350	41250	48
515	20230802	113800	307770050	41300	41350	41350	41250	9
516	20230802	113700	307398450	41400	41250	41400	41250	17
517	20230802	113600	306695500	41300	41300	41300	41250	9
518	20230802	113500	306324100	41350	41350	41350	41300	31
519	20230802	113400	305042550	41400	41250	41400	41250	20
520	20230802	113300	304215300	41250	41350	41800	41250	22
521	20230802	113200	303302500	41800	41300	41800	41250	30
522	20230802	113100	302059850	41250	41300	41300	41250	5
523	20230802	113000	301853550	41700	41150	41700	41150	224
524	20230802	112900	292615800	41200	41150	41200	41100	196
525	20230802	112800	284552900	41150	41150	41200	41150	8
526	20230802	112700	284223650	41200	41200	41200	41150	128
527	20230802	112600	278950200	41250	41250	41250	41250	314
528	20230802	112500	265997700	41250	41300	41350	41250	99
529	20230802	112400	261909200	41300	41400	41400	41300	6
530	20230802	112300	261661200	41350	41500	41500	41350	115
531	20230802	112200	256905800	41400	41400	41400	41350	5
532	20230802	112100	256698950	41450	41350	41550	41350	47
533	20230802	112000	254751800	41400	41400	41400	41350	10
534	20230802	111900	254338000	41350	41400	41450	41350	4
535	20230802	111800	254172450	41650	41350	41650	41350	240
536	20230802	111700	244244100	41400	41400	41400	41350	21
537	20230802	111600	243375000	41400	41400	41400	41400	5
538	20230802	111500	243168000	41350	41350	41400	41350	21
539	20230802	111400	242299550	41400	41450	41600	41400	38
540	20230802	111300	240725600	41450	41450	41450	41450	2
541	20230802	111200	240642700	41400	41450	41500	41400	19
542	20230802	111100	239855000	41450	41400	41450	41400	7
543	20230802	111000	239565000	41450	41450	41450	41450	7
544	20230802	110900	239274850	41450	41550	41800	41450	20
545	20230802	110800	238442550	41500	41400	41500	41350	35
546	20230802	110700	236993600	41400	41400	41400	41350	25
547	20230802	110600	235958900	41350	41400	41400	41350	7
548	20230802	110500	235669350	41400	41350	41400	41350	12
549	20230802	110400	235173100	41350	41400	41450	41350	104
550	20230802	110300	230867350	41400	41450	41450	41400	9
551	20230802	110200	230494450	41450	41400	41450	41400	9
552	20230802	110100	230121800	41450	41450	41450	41400	22
553	20230802	110000	229210050	41450	41450	41450	41400	7
554	20230802	105900	228920050	41400	41400	41450	41400	9
555	20230802	105800	228547400	41450	41400	41450	41400	3
556	20230802	105700	228423150	41400	41400	41450	41400	46
557	20230802	105600	226517600	41400	41400	41450	41400	16
558	20230802	105500	225855000	41450	41400	41450	41400	16
559	20230802	105400	225191850	41650	41500	41650	41450	11
560	20230802	105300	224735050	41650	41450	41650	41450	59
561	20230802	105200	222280600	41500	41500	41500	41500	1
562	20230802	105100	222239100	41400	41450	41450	41400	5
563	20230802	105000	222031950	41500	41450	41500	41450	4
564	20230802	104900	221866100	41450	41500	41500	41450	3
565	20230802	104800	221741650	41450	41450	41500	41450	23
566	20230802	104700	220788250	41500	41450	41500	41450	5
567	20230802	104600	220580900	41500	41600	41600	41450	53
568	20230802	104500	218380450	41600	41650	41650	41550	3
569	20230802	104400	218255650	41600	41600	41600	41600	3
570	20230802	104300	218130850	41600	41600	41600	41600	0
571	20230802	104200	218130850	41600	41550	41600	41550	7
572	20230802	104100	217839800	41600	41600	41600	41600	1
573	20230802	104000	217798200	41800	41650	41850	41650	143
574	20230802	103900	211830850	41650	41500	41650	41500	143
575	20230802	103800	205889150	41500	41500	41500	41500	1
576	20230802	103700	205847650	41450	41500	41500	41450	4
577	20230802	103600	205681800	41450	41500	41500	41450	7
578	20230802	103500	205391450	41500	41450	41500	41450	11
579	20230802	103400	204935350	41400	41450	41450	41400	18
580	20230802	103300	204189400	41450	41450	41450	41400	15
581	20230802	103200	203567800	41500	41450	41500	41450	4
582	20230802	103100	203401850	41450	41400	41500	41400	61
583	20230802	103000	200876150	41400	41400	41400	41400	2
584	20230802	102900	200793350	41400	41450	41450	41400	28
585	20230802	102800	199632800	41450	41450	41500	41450	20
586	20230802	102700	198803650	41450	41450	41450	41450	3
587	20230802	102600	198679300	41450	41400	41450	41400	70
588	20230802	102500	195780900	41350	41400	41400	41350	5
589	20230802	102400	195574050	41400	41350	41400	41350	5
590	20230802	102300	195367200	41350	41350	41350	41350	0
591	20230802	102200	195367200	41350	41300	41350	41300	208
592	20230802	102100	186766500	41300	41300	41300	41300	88
593	20230802	102000	183132100	41300	41300	41300	41300	0
594	20230802	101900	183132100	41300	41400	41400	41300	5
595	20230802	101800	182925450	41350	41350	41350	41350	17
596	20230802	101700	182222500	41350	41350	41400	41350	49
597	20230802	101600	180195500	41350	41350	41350	41350	0
598	20230802	101500	180195500	41350	41350	41350	41350	513
599	20230802	101400	158982950	41450	41450	41450	41450	0
600	20230802	101300	158982950	41450	41450	41450	41450	0
601	20230802	101200	158982950	41450	41350	41450	41350	44
602	20230802	101100	157161350	41300	41300	41300	41300	0
603	20230802	101000	157161350	41300	41300	41300	41300	0
604	20230802	100900	157161350	41300	41300	41300	41300	59
605	20230802	100800	154724650	41300	41300	41300	41300	14
606	20230802	100700	154146450	41300	41250	41450	41250	106
607	20230802	100600	149768100	41450	41350	41450	41350	47
608	20230802	100500	147824350	41400	41400	41400	41400	31
609	20230802	100400	146540950	41400	41400	41400	41400	3
610	20230802	100300	146416750	41250	41400	41400	41250	103
611	20230802	100200	142167550	41400	41400	41400	41400	0
612	20230802	100100	142167550	41400	41350	41400	41350	9
613	20230802	100000	141795350	41350	41300	41350	41300	56
614	20230802	095900	139480700	41250	41250	41250	41250	3
615	20230802	095800	139356950	41250	41300	41300	41250	30
616	20230802	095700	138118100	41300	41250	41300	41250	150
617	20230802	095600	131930400	41250	41250	41300	41250	33
618	20230802	095500	130568600	41250	41250	41250	41250	38
619	20230802	095400	129001100	41250	41250	41250	41250	76
620	20230802	095300	125866100	41250	41200	41250	41200	22
621	20230802	095200	124959550	41200	41150	41200	41150	121
622	20230802	095100	119975300	41150	41150	41150	41150	57
623	20230802	095000	117629750	41150	41150	41150	41150	52
624	20230802	094900	115489950	41200	41200	41200	41200	5
625	20230802	094800	115283950	41200	41200	41200	41200	38
626	20230802	094700	113718350	41200	41200	41200	41200	107
627	20230802	094600	109309950	41200	41200	41200	41200	53
628	20230802	094500	107126350	41200	41200	41200	41200	38
629	20230802	094400	105560750	41200	41200	41200	41200	139
630	20230802	094300	99833950	41200	41250	41250	41200	101
631	20230802	094200	95669700	41250	41200	41250	41200	20
632	20230802	094100	94845650	41250	41250	41250	41200	118
633	20230802	094000	89981850	41250	41200	41250	41200	81
634	20230802	093900	86643200	41200	41250	41250	41200	91
635	20230802	093800	82890400	41300	41300	41300	41300	39
636	20230802	093700	81279700	41300	41350	41350	41300	61
637	20230802	093600	78759250	41400	41450	41450	41400	3
638	20230802	093500	78635000	41400	41500	41500	41400	27
639	20230802	093400	77515900	41500	41500	41500	41500	5
640	20230802	093300	77308400	41600	41600	41600	41600	6
641	20230802	093200	77058800	41600	41600	41600	41600	1
642	20230802	093100	77017200	41600	41400	41600	41400	2
643	20230802	093000	76934200	41400	41550	41650	41400	5
644	20230802	092900	76726600	41500	41250	41500	41200	435
645	20230802	092800	58764550	41250	41250	41250	41250	11
646	20230802	092700	58310800	41200	41200	41200	41200	2
647	20230802	092600	58228400	41200	41200	41200	41200	0
648	20230802	092500	58228400	41200	41200	41200	41200	0
649	20230802	092400	58228400	41200	41200	41200	41200	1
650	20230802	092300	58187200	41250	41200	41250	41200	12
651	20230802	092200	57692700	41250	41300	41300	41250	16
652	20230802	092100	57032650	41300	41300	41300	41300	20
653	20230802	092000	56206650	41300	41300	41300	41300	1
654	20230802	091900	56165350	41200	41200	41200	41200	75
655	20230802	091800	53075350	41200	41200	41200	41200	0
656	20230802	091700	53075350	41200	41300	41300	41200	100
657	20230802	091600	48949150	41250	41250	41250	41250	0
658	20230802	091500	48949150	41250	41250	41250	41250	67
659	20230802	091400	46185400	41250	41250	41250	41250	11
660	20230802	091300	45731650	41300	41250	41300	41250	80
661	20230802	091200	42431600	41250	41250	41250	41250	26
662	20230802	091100	41359100	41200	41200	41600	41200	31
663	20230802	091000	40081100	41600	41200	41600	41150	285
664	20230802	090900	28339100	41150	41200	41200	41150	28
665	20230802	090800	27186200	41200	41400	41400	41200	35
666	20230802	090700	25742500	41350	41450	41450	41200	192
667	20230802	090600	17805750	41450	41400	41450	41400	60
668	20230802	090500	15321200	41450	41450	41450	41450	147
669	20230802	090400	9228050	41550	41550	41550	41550	0
670	20230802	090300	9228050	41550	41500	41550	41500	97
671	20230802	090200	5200050	41500	41600	41600	41500	59
672	20230802	090100	2746600	41600	41600	41600	41600	1
673	20230802	090000	2705000	41600	41600	41800	41600	65