KissMeData/192080/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	200600	786266400	40850	40850	40850	40850	2478
3	20230803	200500	786266400	40850	40850	40850	40850	0
4	20230803	200400	786266400	40850	40850	40850	40850	0
5	20230803	200300	786266400	40850	40850	40850	40850	0
6	20230803	200200	786266400	40850	40850	40850	40850	0
7	20230803	200100	786266400	40850	40850	40850	40850	0
8	20230803	200000	786266400	40850	40850	40850	40850	0
9	20230803	195900	786266400	40850	40850	40850	40850	0
10	20230803	195800	786266400	40850	40850	40850	40850	0
11	20230803	195700	786266400	40850	40850	40850	40850	0
12	20230803	195600	786266400	40850	40850	40850	40850	0
13	20230803	195500	786266400	40850	40850	40850	40850	0
14	20230803	195400	786266400	40850	40850	40850	40850	0
15	20230803	195300	786266400	40850	40850	40850	40850	0
16	20230803	195200	786266400	40850	40850	40850	40850	0
17	20230803	195100	786266400	40850	40850	40850	40850	0
18	20230803	195000	786266400	40850	40850	40850	40850	0
19	20230803	194900	786266400	40850	40850	40850	40850	0
20	20230803	194800	786266400	40850	40850	40850	40850	0
21	20230803	194700	786266400	40850	40850	40850	40850	0
22	20230803	194600	786266400	40850	40850	40850	40850	0
23	20230803	194500	786266400	40850	40850	40850	40850	0
24	20230803	194400	786266400	40850	40850	40850	40850	0
25	20230803	194300	786266400	40850	40850	40850	40850	0
26	20230803	194200	786266400	40850	40850	40850	40850	0
27	20230803	194100	786266400	40850	40850	40850	40850	0
28	20230803	194000	786266400	40850	40850	40850	40850	0
29	20230803	193900	786266400	40850	40850	40850	40850	0
30	20230803	193800	786266400	40850	40850	40850	40850	0
31	20230803	193700	786266400	40850	40850	40850	40850	0
32	20230803	193600	786266400	40850	40850	40850	40850	2478
33	20230803	193500	786266400	40850	40850	40850	40850	0
34	20230803	193400	786266400	40850	40850	40850	40850	0
35	20230803	193300	786266400	40850	40850	40850	40850	0
36	20230803	193200	786266400	40850	40850	40850	40850	0
37	20230803	193100	786266400	40850	40850	40850	40850	0
38	20230803	193000	786266400	40850	40850	40850	40850	0
39	20230803	192900	786266400	40850	40850	40850	40850	0
40	20230803	192800	786266400	40850	40850	40850	40850	0
41	20230803	192700	786266400	40850	40850	40850	40850	0
42	20230803	192600	786266400	40850	40850	40850	40850	0
43	20230803	192500	786266400	40850	40850	40850	40850	0
44	20230803	192400	786266400	40850	40850	40850	40850	0
45	20230803	192300	786266400	40850	40850	40850	40850	0
46	20230803	192200	786266400	40850	40850	40850	40850	0
47	20230803	192100	786266400	40850	40850	40850	40850	0
48	20230803	192000	786266400	40850	40850	40850	40850	0
49	20230803	191900	786266400	40850	40850	40850	40850	0
50	20230803	191800	786266400	40850	40850	40850	40850	0
51	20230803	191700	786266400	40850	40850	40850	40850	0
52	20230803	191600	786266400	40850	40850	40850	40850	0
53	20230803	191500	786266400	40850	40850	40850	40850	0
54	20230803	191400	786266400	40850	40850	40850	40850	0
55	20230803	191300	786266400	40850	40850	40850	40850	0
56	20230803	191200	786266400	40850	40850	40850	40850	0
57	20230803	191100	786266400	40850	40850	40850	40850	0
58	20230803	191000	786266400	40850	40850	40850	40850	0
59	20230803	190900	786266400	40850	40850	40850	40850	0
60	20230803	190800	786266400	40850	40850	40850	40850	0
61	20230803	190700	786266400	40850	40850	40850	40850	0
62	20230803	190600	786266400	40850	40850	40850	40850	2478
63	20230803	190500	786266400	40850	40850	40850	40850	0
64	20230803	190400	786266400	40850	40850	40850	40850	0
65	20230803	190300	786266400	40850	40850	40850	40850	0
66	20230803	190200	786266400	40850	40850	40850	40850	0
67	20230803	190100	786266400	40850	40850	40850	40850	0
68	20230803	190000	786266400	40850	40850	40850	40850	0
69	20230803	185900	786266400	40850	40850	40850	40850	0
70	20230803	185800	786266400	40850	40850	40850	40850	0
71	20230803	185700	786266400	40850	40850	40850	40850	0
72	20230803	185600	786266400	40850	40850	40850	40850	0
73	20230803	185500	786266400	40850	40850	40850	40850	0
74	20230803	185400	786266400	40850	40850	40850	40850	0
75	20230803	185300	786266400	40850	40850	40850	40850	0
76	20230803	185200	786266400	40850	40850	40850	40850	0
77	20230803	185100	786266400	40850	40850	40850	40850	0
78	20230803	185000	786266400	40850	40850	40850	40850	0
79	20230803	184900	786266400	40850	40850	40850	40850	0
80	20230803	184800	786266400	40850	40850	40850	40850	0
81	20230803	184700	786266400	40850	40850	40850	40850	0
82	20230803	184600	786266400	40850	40850	40850	40850	0
83	20230803	184500	786266400	40850	40850	40850	40850	0
84	20230803	184400	786266400	40850	40850	40850	40850	0
85	20230803	184300	786266400	40850	40850	40850	40850	0
86	20230803	184200	786266400	40850	40850	40850	40850	0
87	20230803	184100	786266400	40850	40850	40850	40850	0
88	20230803	184000	786266400	40850	40850	40850	40850	0
89	20230803	183900	786266400	40850	40850	40850	40850	0
90	20230803	183800	786266400	40850	40850	40850	40850	0
91	20230803	183700	786266400	40850	40850	40850	40850	0
92	20230803	183600	786266400	40850	40850	40850	40850	2478
93	20230803	183500	786266400	40850	40850	40850	40850	0
94	20230803	183400	786266400	40850	40850	40850	40850	0
95	20230803	183300	786266400	40850	40850	40850	40850	0
96	20230803	183200	786266400	40850	40850	40850	40850	0
97	20230803	183100	786266400	40850	40850	40850	40850	0
98	20230803	183000	786266400	40850	40850	40850	40850	0
99	20230803	182900	786266400	40850	40850	40850	40850	0
100	20230803	182800	786266400	40850	40850	40850	40850	0
101	20230803	182700	786266400	40850	40850	40850	40850	0
102	20230803	182600	786266400	40850	40850	40850	40850	0
103	20230803	182500	786266400	40850	40850	40850	40850	0
104	20230803	182400	786266400	40850	40850	40850	40850	0
105	20230803	182300	786266400	40850	40850	40850	40850	0
106	20230803	182200	786266400	40850	40850	40850	40850	0
107	20230803	182100	786266400	40850	40850	40850	40850	0
108	20230803	182000	786266400	40850	40850	40850	40850	0
109	20230803	181900	786266400	40850	40850	40850	40850	0
110	20230803	181800	786266400	40850	40850	40850	40850	0
111	20230803	181700	786266400	40850	40850	40850	40850	0
112	20230803	181600	786266400	40850	40850	40850	40850	0
113	20230803	181500	786266400	40850	40850	40850	40850	0
114	20230803	181400	786266400	40850	40850	40850	40850	0
115	20230803	181300	786266400	40850	40850	40850	40850	0
116	20230803	181200	786266400	40850	40850	40850	40850	0
117	20230803	181100	786266400	40850	40850	40850	40850	0
118	20230803	181000	786266400	40850	40850	40850	40850	0
119	20230803	180900	786266400	40850	40850	40850	40850	0
120	20230803	180800	786266400	40850	40850	40850	40850	0
121	20230803	180700	786266400	40850	40850	40850	40850	0
122	20230803	180600	786266400	40850	40850	40850	40850	2478
123	20230803	180500	786266400	40850	40850	40850	40850	0
124	20230803	180400	786266400	40850	40850	40850	40850	0
125	20230803	180300	786266400	40850	40850	40850	40850	0
126	20230803	180200	786266400	40850	40850	40850	40850	0
127	20230803	180100	786266400	40850	40850	40850	40850	0
128	20230803	180000	786266400	40850	40850	40850	40850	0
129	20230803	175900	786266400	40850	40850	40850	40850	0
130	20230803	175800	786266400	40850	40850	40850	40850	0
131	20230803	175700	786266400	40850	40850	40850	40850	0
132	20230803	175600	786266400	40850	40850	40850	40850	0
133	20230803	175500	786266400	40850	40850	40850	40850	0
134	20230803	175400	786266400	40850	40850	40850	40850	0
135	20230803	175300	786266400	40850	40850	40850	40850	0
136	20230803	175200	786266400	40850	40850	40850	40850	0
137	20230803	175100	786266400	40850	40850	40850	40850	0
138	20230803	175000	786266400	40850	40850	40850	40850	0
139	20230803	174900	786266400	40850	40850	40850	40850	0
140	20230803	174800	786266400	40850	40850	40850	40850	0
141	20230803	174700	786266400	40850	40850	40850	40850	0
142	20230803	174600	786266400	40850	40850	40850	40850	0
143	20230803	174500	786266400	40850	40850	40850	40850	0
144	20230803	174400	786266400	40850	40850	40850	40850	0
145	20230803	174300	786266400	40850	40850	40850	40850	0
146	20230803	174200	786266400	40850	40850	40850	40850	0
147	20230803	174100	786266400	40850	40850	40850	40850	0
148	20230803	174000	786266400	40850	40850	40850	40850	0
149	20230803	173900	786266400	40850	40850	40850	40850	0
150	20230803	173800	786266400	40850	40850	40850	40850	0
151	20230803	173700	786266400	40850	40850	40850	40850	0
152	20230803	173600	786266400	40850	40850	40850	40850	2478
153	20230803	173500	786266400	40850	40850	40850	40850	0
154	20230803	173400	786266400	40850	40850	40850	40850	0
155	20230803	173300	786266400	40850	40850	40850	40850	0
156	20230803	173200	786266400	40850	40850	40850	40850	0
157	20230803	173100	786266400	40850	40850	40850	40850	0
158	20230803	173000	786266400	40850	40850	40850	40850	0
159	20230803	172900	786266400	40850	40850	40850	40850	0
160	20230803	172800	786266400	40850	40850	40850	40850	0
161	20230803	172700	786266400	40850	40850	40850	40850	0
162	20230803	172600	786266400	40850	40850	40850	40850	0
163	20230803	172500	786266400	40850	40850	40850	40850	0
164	20230803	172400	786266400	40850	40850	40850	40850	0
165	20230803	172300	786266400	40850	40850	40850	40850	0
166	20230803	172200	786266400	40850	40850	40850	40850	0
167	20230803	172100	786266400	40850	40850	40850	40850	0
168	20230803	172000	786266400	40850	40850	40850	40850	0
169	20230803	171900	786266400	40850	40850	40850	40850	0
170	20230803	171800	786266400	40850	40850	40850	40850	0
171	20230803	171700	786266400	40850	40850	40850	40850	0
172	20230803	171600	786266400	40850	40850	40850	40850	0
173	20230803	171500	786266400	40850	40850	40850	40850	0
174	20230803	171400	786266400	40850	40850	40850	40850	0
175	20230803	171300	786266400	40850	40850	40850	40850	0
176	20230803	171200	786266400	40850	40850	40850	40850	0
177	20230803	171100	786266400	40850	40850	40850	40850	0
178	20230803	171000	786266400	40850	40850	40850	40850	0
179	20230803	170900	786266400	40850	40850	40850	40850	0
180	20230803	170800	786266400	40850	40850	40850	40850	0
181	20230803	170700	786266400	40850	40850	40850	40850	0
182	20230803	170600	786266400	40850	40850	40850	40850	2478
183	20230803	170500	786266400	40850	40850	40850	40850	0
184	20230803	170400	786266400	40850	40850	40850	40850	0
185	20230803	170300	786266400	40850	40850	40850	40850	0
186	20230803	170200	786266400	40850	40850	40850	40850	0
187	20230803	170100	786266400	40850	40850	40850	40850	0
188	20230803	170000	786266400	40850	40850	40850	40850	0
189	20230803	165900	786266400	40850	40850	40850	40850	0
190	20230803	165800	786266400	40850	40850	40850	40850	0
191	20230803	165700	786266400	40850	40850	40850	40850	0
192	20230803	165600	786266400	40850	40850	40850	40850	0
193	20230803	165500	786266400	40850	40850	40850	40850	0
194	20230803	165400	786266400	40850	40850	40850	40850	0
195	20230803	165300	786266400	40850	40850	40850	40850	0
196	20230803	165200	786266400	40850	40850	40850	40850	0
197	20230803	165100	786266400	40850	40850	40850	40850	0
198	20230803	165000	786266400	40850	40850	40850	40850	0
199	20230803	164900	786266400	40850	40850	40850	40850	0
200	20230803	164800	786266400	40850	40850	40850	40850	0
201	20230803	164700	786266400	40850	40850	40850	40850	0
202	20230803	164600	786266400	40850	40850	40850	40850	0
203	20230803	164500	786266400	40850	40850	40850	40850	0
204	20230803	164400	786266400	40850	40850	40850	40850	0
205	20230803	164300	786266400	40850	40850	40850	40850	0
206	20230803	164200	786266400	40850	40850	40850	40850	0
207	20230803	164100	786266400	40850	40850	40850	40850	0
208	20230803	164000	786266400	40850	40850	40850	40850	0
209	20230803	163900	786266400	40850	40850	40850	40850	0
210	20230803	163800	786266400	40850	40850	40850	40850	0
211	20230803	163700	786266400	40850	40850	40850	40850	0
212	20230803	163600	786266400	40850	40850	40850	40850	2478
213	20230803	163500	786266400	40850	40850	40850	40850	0
214	20230803	163400	786266400	40850	40850	40850	40850	0
215	20230803	163300	786266400	40850	40850	40850	40850	0
216	20230803	163200	786266400	40850	40850	40850	40850	0
217	20230803	163100	786266400	40850	40850	40850	40850	0
218	20230803	163000	786266400	40850	40850	40850	40850	0
219	20230803	162900	786266400	40850	40850	40850	40850	0
220	20230803	162800	786266400	40850	40850	40850	40850	0
221	20230803	162700	786266400	40850	40850	40850	40850	0
222	20230803	162600	786266400	40850	40850	40850	40850	0
223	20230803	162500	786266400	40850	40850	40850	40850	0
224	20230803	162400	786266400	40850	40850	40850	40850	0
225	20230803	162300	786266400	40850	40850	40850	40850	0
226	20230803	162200	786266400	40850	40850	40850	40850	0
227	20230803	162100	786266400	40850	40850	40850	40850	0
228	20230803	162000	786266400	40850	40850	40850	40850	0
229	20230803	161900	786266400	40850	40850	40850	40850	0
230	20230803	161800	786266400	40850	40850	40850	40850	0
231	20230803	161700	786266400	40850	40850	40850	40850	0
232	20230803	161600	786266400	40850	40850	40850	40850	0
233	20230803	161500	786266400	40850	40850	40850	40850	0
234	20230803	161400	786266400	40850	40850	40850	40850	0
235	20230803	161300	786266400	40850	40850	40850	40850	0
236	20230803	161200	786266400	40850	40850	40850	40850	0
237	20230803	161100	786266400	40850	40850	40850	40850	0
238	20230803	161000	786266400	40850	40850	40850	40850	0
239	20230803	160900	786266400	40850	40850	40850	40850	0
240	20230803	160800	786266400	40850	40850	40850	40850	0
241	20230803	160700	786266400	40850	40850	40850	40850	0
242	20230803	160600	786266400	40850	40850	40850	40850	2478
243	20230803	160500	786266400	40850	40850	40850	40850	0
244	20230803	160400	786266400	40850	40850	40850	40850	0
245	20230803	160300	786266400	40850	40850	40850	40850	0
246	20230803	160200	786266400	40850	40850	40850	40850	0
247	20230803	160100	786266400	40850	40850	40850	40850	0
248	20230803	160000	786266400	40850	40850	40850	40850	0
249	20230803	155900	786266400	40850	40850	40850	40850	0
250	20230803	155800	786266400	40850	40850	40850	40850	0
251	20230803	155700	786266400	40850	40850	40850	40850	0
252	20230803	155600	786266400	40850	40850	40850	40850	0
253	20230803	155500	786266400	40850	40850	40850	40850	0
254	20230803	155400	786266400	40850	40850	40850	40850	0
255	20230803	155300	786266400	40850	40850	40850	40850	0
256	20230803	155200	786266400	40850	40850	40850	40850	0
257	20230803	155100	786266400	40850	40850	40850	40850	0
258	20230803	155000	786266400	40850	40850	40850	40850	0
259	20230803	154900	786266400	40850	40850	40850	40850	0
260	20230803	154800	786266400	40850	40850	40850	40850	0
261	20230803	154700	786266400	40850	40850	40850	40850	0
262	20230803	154600	786266400	40850	40850	40850	40850	0
263	20230803	154500	786266400	40850	40850	40850	40850	0
264	20230803	154400	786266400	40850	40850	40850	40850	0
265	20230803	154300	786266400	40850	40850	40850	40850	0
266	20230803	154200	786266400	40850	40850	40850	40850	0
267	20230803	154100	786266400	40850	40850	40850	40850	0
268	20230803	154000	786266400	40850	40850	40850	40850	0
269	20230803	153900	786266400	40850	40850	40850	40850	0
270	20230803	153800	786266400	40850	40850	40850	40850	0
271	20230803	153700	786266400	40850	40850	40850	40850	0
272	20230803	153600	786266400	40850	40850	40850	40850	2478
273	20230803	153500	786266400	40850	40850	40850	40850	0
274	20230803	153400	786266400	40850	40850	40850	40850	0
275	20230803	153300	786266400	40850	40850	40850	40850	0
276	20230803	153200	786266400	40850	40850	40850	40850	0
277	20230803	153100	786266400	40850	40850	40850	40850	0
278	20230803	153000	786266400	40850	40850	40850	40850	2478
279	20230803	152900	685040100	40950	40950	40950	40950	0
280	20230803	152800	685040100	40950	40950	40950	40950	0
281	20230803	152700	685040100	40950	40950	40950	40950	0
282	20230803	152600	685040100	40950	40950	40950	40950	0
283	20230803	152500	685040100	40950	40950	40950	40950	0
284	20230803	152400	685040100	40950	40950	40950	40950	0
285	20230803	152300	685040100	40950	40950	40950	40950	0
286	20230803	152200	685040100	40950	40950	40950	40950	0
287	20230803	152100	685040100	40950	40950	40950	40950	0
288	20230803	152000	685040100	40950	40950	40950	40950	0
289	20230803	151900	685040100	40950	40950	40950	40850	37
290	20230803	151800	683525500	40950	40900	40950	40900	22
291	20230803	151700	682624700	40950	40950	40950	40950	9
292	20230803	151600	682256150	40950	40800	41000	40800	172
293	20230803	151500	675221050	40850	40800	40850	40800	95
294	20230803	151400	671342600	40800	40800	40800	40800	23
295	20230803	151300	670404200	40800	40800	40800	40800	29
296	20230803	151200	669221000	40800	40800	40800	40800	1
297	20230803	151100	669180200	40800	40800	40800	40800	1
298	20230803	151000	669139400	40800	40800	40850	40800	227
299	20230803	150900	659877750	40850	40800	40850	40800	12
300	20230803	150800	659388000	40850	40850	40850	40850	6
301	20230803	150700	659142900	40850	40850	40850	40850	19
302	20230803	150600	658366750	40850	40850	40850	40850	6
303	20230803	150500	658121650	40850	40850	40850	40800	38
304	20230803	150400	656569400	40850	40850	40850	40850	33
305	20230803	150300	655221350	40850	40850	40850	40850	6
306	20230803	150200	654976250	40850	40850	40850	40800	54
307	20230803	150100	652770400	40850	40850	40850	40800	105
308	20230803	150000	648481250	40850	40950	41000	40850	89
309	20230803	145900	644836200	40900	40900	40950	40900	27
310	20230803	145800	643731650	40850	40850	40850	40850	30
311	20230803	145700	642506150	40800	40900	40900	40800	92
312	20230803	145600	638748250	40950	40950	41000	40950	74
313	20230803	145500	635715700	41000	40950	41000	40950	30
314	20230803	145400	634486250	40950	40950	40950	40900	14
315	20230803	145300	633913000	40950	40950	40950	40950	15
316	20230803	145200	633298750	41000	40950	41000	40950	70
317	20230803	145100	630428950	40950	41000	41000	40950	33
318	20230803	145000	629076050	41050	41050	41050	41000	87
319	20230803	144900	625506600	41000	41100	41100	40950	52
320	20230803	144800	623370150	40950	41000	41100	40950	20
321	20230803	144700	622550000	41050	40900	41050	40900	50
322	20230803	144600	620499750	40950	40900	40950	40900	22
323	20230803	144500	619598950	41000	40900	41000	40900	46
324	20230803	144400	617713050	41000	40850	41000	40850	5
325	20230803	144300	617508350	40850	40850	41050	40850	80
326	20230803	144200	614229750	40850	40800	40850	40800	8
327	20230803	144100	613903050	40800	40850	40850	40750	122
328	20230803	144000	608925400	40800	40800	40850	40800	207
329	20230803	143900	600475400	40850	40900	40900	40800	131
330	20230803	143800	595122450	40900	40850	40950	40850	61
331	20230803	143700	592626850	40900	40850	40900	40850	64
332	20230803	143600	590011350	40850	41000	41050	40850	113
333	20230803	143500	585381100	41050	41050	41050	41050	14
334	20230803	143400	584806400	41050	41150	41150	41050	337
335	20230803	143300	570964750	41150	41150	41150	41100	118
336	20230803	143200	566114100	41100	41150	41150	41100	87
337	20230803	143100	562535750	41150	41200	41250	41150	107
338	20230803	143000	558130150	41200	41200	41200	41200	17
339	20230803	142900	557429750	41200	41200	41200	41200	57
340	20230803	142800	555081350	41200	41200	41200	41200	6
341	20230803	142700	554834150	41250	41150	41250	41150	43
342	20230803	142600	553062400	41250	41250	41250	41250	28
343	20230803	142500	551907400	41300	41250	41300	41250	123
344	20230803	142400	546827600	41300	41250	41300	41250	163
345	20230803	142300	540103500	41250	41150	41250	41150	246
346	20230803	142200	529967900	41150	41100	41150	41100	73
347	20230803	142100	526964650	41100	41100	41100	41100	66
348	20230803	142000	524252050	41100	41050	41100	41050	457
349	20230803	141900	505469850	41100	41000	41100	41000	360
350	20230803	141800	490692750	41000	41000	41000	41000	62
351	20230803	141700	488150750	41000	40900	41000	40900	20
352	20230803	141600	487332100	41000	40950	41000	40950	61
353	20230803	141500	484831900	40950	40950	40950	40950	20
354	20230803	141400	484012900	40950	40800	40950	40800	347
355	20230803	141300	469803450	40850	40950	40950	40800	92
356	20230803	141200	466038250	40900	40900	40950	40900	56
357	20230803	141100	463747700	40900	40950	40950	40900	63
358	20230803	141000	461168100	40900	40950	40950	40900	38
359	20230803	140900	459613100	40900	40900	40950	40900	107
360	20230803	140800	455234400	40900	40950	40950	40900	18
361	20230803	140700	454497350	40950	40950	41000	40950	74
362	20230803	140600	451464650	41000	41000	41000	41000	3
363	20230803	140500	451341650	40950	40900	40950	40900	79
364	20230803	140400	448106700	40950	41000	41050	40950	70
365	20230803	140300	445237600	40950	40950	40950	40950	58
366	20230803	140200	442862500	40950	41000	41000	40950	73
367	20230803	140100	439869550	41000	41000	41000	41000	3
368	20230803	140000	439746550	40950	40950	40950	40900	80
369	20230803	135900	436470650	40900	40900	40950	40900	32
370	20230803	135800	435160450	40950	40900	40950	40900	61
371	20230803	135700	432663300	40950	40950	40950	40900	98
372	20230803	135600	428650450	40950	40950	40950	40950	7
373	20230803	135500	428363800	40950	40900	40950	40900	18
374	20230803	135400	427626800	40900	40800	40900	40800	60
375	20230803	135300	425178300	40750	40800	40800	40750	68
376	20230803	135200	422404100	40900	40850	40900	40850	7
377	20230803	135100	422118000	40850	40900	40950	40850	65
378	20230803	135000	419460850	41000	40900	41000	40900	34
379	20230803	134900	418069950	40950	40900	40950	40800	72
380	20230803	134800	415128850	40750	40850	40850	40750	90
381	20230803	134700	411455800	40900	40850	40900	40850	21
382	20230803	134600	410597750	40900	40900	40900	40900	15
383	20230803	134500	409984250	40900	40900	40900	40850	53
384	20230803	134400	407817150	40900	40850	40900	40850	21
385	20230803	134300	406958400	40900	40900	40900	40900	8
386	20230803	134200	406631200	40850	40900	40900	40850	4
387	20230803	134100	406467650	40900	40900	40900	40900	38
388	20230803	134000	404913450	40900	40850	40900	40850	16
389	20230803	133900	404259700	40850	40850	40850	40850	3
390	20230803	133800	404137150	40850	40850	40850	40850	0
391	20230803	133700	404137150	40850	40800	40850	40800	3
392	20230803	133600	404014650	40700	40850	40850	40700	479
393	20230803	133500	384456200	40900	40900	40900	40850	26
394	20230803	133400	383392850	40900	40900	40900	40900	3
395	20230803	133300	383270150	40900	40900	40900	40900	34
396	20230803	133200	381879550	40900	40900	40900	40900	25
397	20230803	133100	380857050	40900	40900	40900	40900	0
398	20230803	133000	380857050	40900	40850	40900	40850	17
399	20230803	132900	380162100	40900	40900	40900	40900	10
400	20230803	132800	379753100	40900	40900	40900	40900	3
401	20230803	132700	379630400	40900	40900	40900	40900	24
402	20230803	132600	378648800	40900	40900	40900	40900	11
403	20230803	132500	378198900	40900	40900	40900	40900	4
404	20230803	132400	378035300	40850	40900	40900	40850	18
405	20230803	132300	377299250	40900	40900	40900	40900	3
406	20230803	132200	377176550	40900	40900	40900	40900	10
407	20230803	132100	376767550	40900	40900	40900	40900	24
408	20230803	132000	375785950	40950	40850	40950	40850	5
409	20230803	131900	375581400	40950	40950	41000	40950	21
410	20230803	131800	374720550	41000	41000	41000	41000	20
411	20230803	131700	373900550	40950	41000	41000	40950	8
412	20230803	131600	373572750	41000	41000	41000	41000	9
413	20230803	131500	373203750	41000	41000	41000	41000	3
414	20230803	131400	373080750	40900	40900	40900	40900	17
415	20230803	131300	372385450	40900	40900	40900	40900	24
416	20230803	131200	371403850	40900	40900	40900	40900	3
417	20230803	131100	371281150	40900	40900	40900	40900	23
418	20230803	131000	370340450	40950	40950	41000	40950	25
419	20230803	130900	369315600	40950	40950	40950	40950	1
420	20230803	130800	369274650	41000	40950	41000	40950	22
421	20230803	130700	368373600	40950	40950	40950	40950	13
422	20230803	130600	367841250	40950	40950	40950	40950	3
423	20230803	130500	367718400	40850	40850	41000	40850	47
424	20230803	130400	365798000	40850	40900	40900	40850	37
425	20230803	130300	364286400	40900	40900	40900	40900	48
426	20230803	130200	362323200	40900	40950	40950	40900	44
427	20230803	130100	360523350	41000	40950	41000	40950	7
428	20230803	130000	360236400	40950	41000	41000	40950	23
429	20230803	125900	359294350	41000	41000	41000	41000	18
430	20230803	125800	358556350	41000	40950	41000	40950	4
431	20230803	125700	358392400	40900	40900	40900	40900	1
432	20230803	125600	358351500	41050	40900	41050	40900	17
433	20230803	125500	357655750	40850	41000	41050	40850	61
434	20230803	125400	355157550	41050	41050	41050	41050	49
435	20230803	125300	353146100	41000	41050	41050	41000	4
436	20230803	125200	352981950	41000	41000	41000	41000	24
437	20230803	125100	351997950	41000	40950	41000	40950	6
438	20230803	125000	351752100	41000	41000	41000	41000	3
439	20230803	124900	351629100	40950	40950	40950	40950	117
440	20230803	124800	346837950	40950	41000	41050	40950	39
441	20230803	124700	345238800	40950	40950	40950	40950	1
442	20230803	124600	345197850	41050	41000	41050	41000	19
443	20230803	124500	344418700	41050	40950	41050	40950	5
444	20230803	124400	344213750	40900	41000	41000	40900	16
445	20230803	124300	343557950	40950	41100	41100	40950	76
446	20230803	124200	340439300	41050	41050	41050	41050	1
447	20230803	124100	340398250	41100	41100	41100	41100	3
448	20230803	124000	340274950	41000	41050	41050	41000	64
449	20230803	123900	337647900	41050	41050	41050	41050	4
450	20230803	123800	337483700	41000	41000	41000	41000	24
451	20230803	123700	336499700	41000	41000	41000	41000	58
452	20230803	123600	334121700	41000	41000	41000	41000	3
453	20230803	123500	333998700	40950	40950	40950	40950	1
454	20230803	123400	333957750	41000	41000	41000	41000	3
455	20230803	123300	333834750	41000	40850	41000	40850	9
456	20230803	123200	333466500	40850	40950	40950	40850	88
457	20230803	123100	329870500	40950	41000	41000	40950	17
458	20230803	123000	329174200	41000	41000	41050	41000	45
459	20230803	122900	327329150	41000	41000	41000	41000	16
460	20230803	122800	326673150	41050	41050	41050	41050	3
461	20230803	122700	326550000	41000	41000	41000	41000	2
462	20230803	122600	326468000	41050	40850	41050	40800	38
463	20230803	122500	324912650	40750	41050	41050	40750	88
464	20230803	122400	321301950	41100	41100	41100	41100	14
465	20230803	122300	320726550	40950	41100	41100	40950	5
466	20230803	122200	320521350	41000	41000	41000	41000	24
467	20230803	122100	319537350	41000	40950	41000	40950	9
468	20230803	122000	319168600	40950	40950	40950	40950	2
469	20230803	121900	319086700	40950	40900	40950	40900	5
470	20230803	121800	318882050	40900	41050	41050	40850	57
471	20230803	121700	316550150	41000	41050	41050	41000	12
472	20230803	121600	316057600	41050	41000	41050	41000	3
473	20230803	121500	315934500	40950	40900	40950	40900	21
474	20230803	121400	315074650	41000	41000	41000	40850	81
475	20230803	121300	311756650	41050	41050	41050	41050	35
476	20230803	121200	310319900	41050	41050	41050	41050	27
477	20230803	121100	309211550	41050	41050	41050	41000	24
478	20230803	121000	308226850	41000	41050	41050	41000	11
479	20230803	120900	307775400	41000	40950	41000	40950	31
480	20230803	120800	306505150	40950	40950	40950	40950	11
481	20230803	120700	306054700	40950	40850	40950	40850	19
482	20230803	120600	305276750	40850	40950	40950	40850	6
483	20230803	120500	305031150	40850	40900	40900	40850	26
484	20230803	120400	303968700	40900	40900	40900	40900	3
485	20230803	120300	303846000	40800	40800	40800	40800	2
486	20230803	120200	303764400	40900	40850	40900	40750	69
487	20230803	120100	300947850	40900	40900	40900	40900	0
488	20230803	120000	300947850	40900	40900	40900	40900	21
489	20230803	115900	300088950	40900	40900	40900	40900	13
490	20230803	115800	299557250	40900	40900	40900	40900	0
491	20230803	115700	299557250	40900	40900	40900	40900	22
492	20230803	115600	298657450	40900	40850	40900	40850	4
493	20230803	115500	298494000	40850	40850	40850	40850	0
494	20230803	115400	298494000	40850	40850	40850	40850	48
495	20230803	115300	296533200	40850	40850	40850	40850	0
496	20230803	115200	296533200	40850	40850	40850	40850	16
497	20230803	115100	295879600	40800	40800	40800	40800	0
498	20230803	115000	295879600	40800	40800	40800	40800	0
499	20230803	114900	295879600	40800	40750	40800	40750	44
500	20230803	114800	294085100	40800	40850	40850	40800	54
501	20230803	114700	291880700	40800	40800	40800	40800	48
502	20230803	114600	289922300	40800	40750	40800	40750	43
503	20230803	114500	288169450	40800	40800	40800	40800	0
504	20230803	114400	288169450	40800	40800	40800	40800	0
505	20230803	114300	288169450	40800	40750	40800	40600	275
506	20230803	114200	276982250	40800	40800	40800	40800	0
507	20230803	114100	276982250	40800	40750	40800	40750	12
508	20230803	114000	276492750	40750	40750	40750	40750	25
509	20230803	113900	275474000	40700	40700	40700	40700	85
510	20230803	113800	272014500	40650	40650	40650	40650	0
511	20230803	113700	272014500	40650	40750	40750	40650	235
512	20230803	113600	262457450	40700	40700	40700	40700	0
513	20230803	113500	262457450	40700	40700	40700	40700	10
514	20230803	113400	262050450	40700	40700	40700	40700	2
515	20230803	113300	261969050	40700	40700	40700	40700	0
516	20230803	113200	261969050	40700	40800	40850	40700	78
517	20230803	113100	258788800	40750	40750	40750	40750	1
518	20230803	113000	258748050	40800	40750	40800	40750	12
519	20230803	112900	258258500	40750	40800	40800	40750	22
520	20230803	112800	257361000	40750	40750	40750	40700	143
521	20230803	112700	251537750	40800	40800	40800	40800	23
522	20230803	112600	250599350	40800	40800	40800	40800	15
523	20230803	112500	249987350	40800	40800	40800	40800	0
524	20230803	112400	249987350	40800	40800	40850	40800	14
525	20230803	112300	249415600	40800	40850	40850	40800	23
526	20230803	112200	248476100	40800	40800	40800	40800	2
527	20230803	112100	248394500	40850	40850	40850	40850	0
528	20230803	112000	248394500	40850	40850	40850	40850	9
529	20230803	111900	248026850	40850	40850	40850	40850	20
530	20230803	111800	247209850	40800	40800	40800	40800	39
531	20230803	111700	245618650	40750	40750	40750	40750	0
532	20230803	111600	245618650	40750	40750	40750	40750	6
533	20230803	111500	245374150	40750	40750	40750	40750	24
534	20230803	111400	244396150	40700	40700	40700	40700	0
535	20230803	111300	244396150	40700	40700	40700	40700	16
536	20230803	111200	243744950	40650	40650	40650	40650	0
537	20230803	111100	243744950	40650	40700	40700	40650	60
538	20230803	111000	241304400	40700	40700	40700	40700	77
539	20230803	110900	238170500	40800	40650	40800	40650	25
540	20230803	110800	237150650	40650	40800	40800	40600	42
541	20230803	110700	235439900	40850	40850	40850	40850	28
542	20230803	110600	234296100	40850	40850	40850	40850	10
543	20230803	110500	233887600	40850	40850	40850	40850	17
544	20230803	110400	233193150	40800	40800	40800	40800	12
545	20230803	110300	232703550	40800	40800	40800	40800	0
546	20230803	110200	232703550	40800	40750	40800	40750	4
547	20230803	110100	232540500	40700	40700	40700	40700	0
548	20230803	110000	232540500	40700	40700	40700	40700	41
549	20230803	105900	230871800	40650	40650	40650	40650	10
550	20230803	105800	230465300	40650	40650	40650	40650	20
551	20230803	105700	229652300	40600	40750	40750	40550	798
552	20230803	105600	197201950	40800	40750	40800	40750	16
553	20230803	105500	196549300	40750	40750	40750	40750	31
554	20230803	105400	195286050	40800	40800	40800	40800	197
555	20230803	105300	187248450	40850	40850	40850	40850	14
556	20230803	105200	186676550	40850	40850	40850	40850	1
557	20230803	105100	186635700	40850	40850	40900	40850	26
558	20230803	105000	185573550	40850	40850	40850	40850	5
559	20230803	104900	185369300	40900	40850	40900	40850	13
560	20230803	104800	184837700	40850	40900	40900	40850	61
561	20230803	104700	182345400	40850	40850	40850	40850	65
562	20230803	104600	179690150	40850	40800	40850	40800	42
563	20230803	104500	177975500	40800	40850	40850	40800	53
564	20230803	104400	175812200	40850	40850	40850	40850	0
565	20230803	104300	175812200	40850	40850	40850	40850	16
566	20230803	104200	175158600	40850	40850	40850	40850	6
567	20230803	104100	174913500	40850	40850	40850	40850	0
568	20230803	104000	174913500	40850	40850	40850	40850	18
569	20230803	103900	174178200	40850	40850	40850	40850	0
570	20230803	103800	174178200	40850	40900	40900	40850	7
571	20230803	103700	173892200	40850	40850	40850	40850	52
572	20230803	103600	171768000	40850	40850	40850	40850	0
573	20230803	103500	171768000	40850	40850	40850	40800	25
574	20230803	103400	170747050	40850	40900	40900	40850	11
575	20230803	103300	170297200	40850	40850	40850	40850	0
576	20230803	103200	170297200	40850	40850	40850	40850	8
577	20230803	103100	169970400	40850	40850	40850	40850	200
578	20230803	103000	161800400	40850	40850	40850	40850	0
579	20230803	102900	161800400	40850	40850	40850	40850	0
580	20230803	102800	161800400	40850	40850	40850	40850	0
581	20230803	102700	161800400	40850	40850	40850	40850	115
582	20230803	102600	157102650	40850	40850	40850	40850	1
583	20230803	102500	157061800	40900	40900	40900	40900	4
584	20230803	102400	156898200	40850	40850	40850	40850	0
585	20230803	102300	156898200	40850	40850	40850	40850	0
586	20230803	102200	156898200	40850	40850	40850	40850	164
587	20230803	102100	150198800	40850	40850	40850	40850	0
588	20230803	102000	150198800	40850	40850	40850	40850	5
589	20230803	101900	149994550	40850	40850	40850	40850	1
590	20230803	101800	149953700	40850	40850	40850	40850	25
591	20230803	101700	148932450	40850	40850	40850	40850	0
592	20230803	101600	148932450	40850	40850	40850	40850	1
593	20230803	101500	148891600	40800	40800	40800	40800	0
594	20230803	101400	148891600	40800	40800	40800	40800	11
595	20230803	101300	148442800	40850	40850	40850	40850	0
596	20230803	101200	148442800	40850	40850	40850	40850	2
597	20230803	101100	148361100	40750	40800	40800	40750	45
598	20230803	101000	146525350	40750	40750	40750	40750	21
599	20230803	100900	145669600	40800	40800	40800	40800	0
600	20230803	100800	145669600	40800	40800	40800	40800	0
601	20230803	100700	145669600	40800	40700	40800	40700	81
602	20230803	100600	142372800	40800	40800	40800	40800	0
603	20230803	100500	142372800	40800	40800	40800	40800	1
604	20230803	100400	142332000	40650	40650	40650	40650	37
605	20230803	100300	140827950	40650	40650	40650	40650	145
606	20230803	100200	134933700	40650	40650	40650	40650	1
607	20230803	100100	134893050	40650	40650	40650	40650	0
608	20230803	100000	134893050	40650	40650	40650	40650	57
609	20230803	095900	132576000	40850	40850	40850	40850	0
610	20230803	095800	132576000	40850	40700	40850	40700	3
611	20230803	095700	132453700	40700	40700	40700	40700	61
612	20230803	095600	129971000	40650	40700	40850	40650	169
613	20230803	095500	123087850	40650	40650	40650	40650	0
614	20230803	095400	123087850	40650	40650	40650	40650	0
615	20230803	095300	123087850	40650	40650	40650	40650	0
616	20230803	095200	123087850	40650	40650	40650	40650	18
617	20230803	095100	122356150	40650	40650	40650	40650	0
618	20230803	095000	122356150	40650	40650	40650	40650	46
619	20230803	094900	120486250	40600	40650	40650	40600	61
620	20230803	094800	118007300	40650	40650	40650	40650	0
621	20230803	094700	118007300	40650	40650	40650	40650	32
622	20230803	094600	116706500	40600	40600	40600	40600	1
623	20230803	094500	116665900	40700	40650	40700	40650	95
624	20230803	094400	112803950	40650	40650	40650	40650	0
625	20230803	094300	112803950	40650	40700	40700	40650	179
626	20230803	094200	105520750	40750	40800	40800	40750	393
627	20230803	094100	89497350	40800	40800	40800	40800	0
628	20230803	094000	89497350	40800	40800	40800	40800	100
629	20230803	093900	85417350	40700	40800	40800	40700	23
630	20230803	093800	84480950	40900	40700	40900	40700	7
631	20230803	093700	84195050	40700	40700	40700	40700	0
632	20230803	093600	84195050	40700	40700	40700	40700	10
633	20230803	093500	83788050	40700	40900	40900	40700	103
634	20230803	093400	79575950	40900	40900	40900	40900	0
635	20230803	093300	79575950	40900	40900	40900	40900	8
636	20230803	093200	79248750	40650	40950	40950	40650	33
637	20230803	093100	77905100	40900	40650	40900	40650	229
638	20230803	093000	68594500	40750	40750	40750	40750	2
639	20230803	092900	68513000	40550	40550	40550	40550	0
640	20230803	092800	68513000	40550	40550	40550	40550	0
641	20230803	092700	68513000	40550	40550	40550	40550	0
642	20230803	092600	68513000	40550	40600	40600	40550	4
643	20230803	092500	68350650	40600	40600	40600	40600	14
644	20230803	092400	67782250	40600	40600	40600	40600	6
645	20230803	092300	67538650	40550	40550	40550	40550	21
646	20230803	092200	66687100	40650	40700	40700	40650	40
647	20230803	092100	65060050	40700	40700	40700	40700	19
648	20230803	092000	64286750	40650	40500	40650	40500	160
649	20230803	091900	57801650	40450	40450	40450	40450	0
650	20230803	091800	57801650	40450	40450	40450	40450	86
651	20230803	091700	54322950	40500	40500	40500	40500	0
652	20230803	091600	54322950	40500	40500	40500	40500	0
653	20230803	091500	54322950	40500	40500	40500	40500	23
654	20230803	091400	53391450	40600	40600	40600	40600	1
655	20230803	091300	53350850	40500	40600	40600	40500	20
656	20230803	091200	52539050	40600	40600	40600	40600	1
657	20230803	091100	52498450	40600	40600	40650	40600	10
658	20230803	091000	52092050	40650	40650	40650	40650	19
659	20230803	090900	51319700	40800	40650	40800	40650	70
660	20230803	090800	48468300	40700	40700	40700	40700	6
661	20230803	090700	48224100	40700	40550	40700	40550	231
662	20230803	090600	38822800	40600	40600	40600	40600	16
663	20230803	090500	38173200	40650	40450	40650	40400	206
664	20230803	090400	29839900	40450	40500	40500	40450	74
665	20230803	090300	26844700	40500	40450	40500	40450	4
666	20230803	090200	26682750	40350	40500	40550	40350	333
667	20230803	090100	13210800	40500	40650	40750	40500	101
668	20230803	090000	9113150	40650	40850	41000	40650	223