KissMeData/243840/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202500	4236163250	49600	49600	49600	49600	983
3	20230802	202400	4236163250	49600	49600	49600	49600	0
4	20230802	202300	4236163250	49600	49600	49600	49600	0
5	20230802	202200	4236163250	49600	49600	49600	49600	0
6	20230802	202100	4236163250	49600	49600	49600	49600	0
7	20230802	202000	4236163250	49600	49600	49600	49600	0
8	20230802	201900	4236163250	49600	49600	49600	49600	0
9	20230802	201800	4236163250	49600	49600	49600	49600	0
10	20230802	201700	4236163250	49600	49600	49600	49600	0
11	20230802	201600	4236163250	49600	49600	49600	49600	0
12	20230802	201500	4236163250	49600	49600	49600	49600	0
13	20230802	201400	4236163250	49600	49600	49600	49600	0
14	20230802	201300	4236163250	49600	49600	49600	49600	0
15	20230802	201200	4236163250	49600	49600	49600	49600	0
16	20230802	201100	4236163250	49600	49600	49600	49600	0
17	20230802	201000	4236163250	49600	49600	49600	49600	0
18	20230802	200900	4236163250	49600	49600	49600	49600	0
19	20230802	200800	4236163250	49600	49600	49600	49600	0
20	20230802	200700	4236163250	49600	49600	49600	49600	0
21	20230802	200600	4236163250	49600	49600	49600	49600	0
22	20230802	200500	4236163250	49600	49600	49600	49600	0
23	20230802	200400	4236163250	49600	49600	49600	49600	0
24	20230802	200300	4236163250	49600	49600	49600	49600	0
25	20230802	200200	4236163250	49600	49600	49600	49600	0
26	20230802	200100	4236163250	49600	49600	49600	49600	0
27	20230802	200000	4236163250	49600	49600	49600	49600	0
28	20230802	195900	4236163250	49600	49600	49600	49600	0
29	20230802	195800	4236163250	49600	49600	49600	49600	0
30	20230802	195700	4236163250	49600	49600	49600	49600	0
31	20230802	195600	4236163250	49600	49600	49600	49600	0
32	20230802	195500	4236163250	49600	49600	49600	49600	983
33	20230802	195400	4236163250	49600	49600	49600	49600	0
34	20230802	195300	4236163250	49600	49600	49600	49600	0
35	20230802	195200	4236163250	49600	49600	49600	49600	0
36	20230802	195100	4236163250	49600	49600	49600	49600	0
37	20230802	195000	4236163250	49600	49600	49600	49600	0
38	20230802	194900	4236163250	49600	49600	49600	49600	0
39	20230802	194800	4236163250	49600	49600	49600	49600	0
40	20230802	194700	4236163250	49600	49600	49600	49600	0
41	20230802	194600	4236163250	49600	49600	49600	49600	0
42	20230802	194500	4236163250	49600	49600	49600	49600	0
43	20230802	194400	4236163250	49600	49600	49600	49600	0
44	20230802	194300	4236163250	49600	49600	49600	49600	0
45	20230802	194200	4236163250	49600	49600	49600	49600	0
46	20230802	194100	4236163250	49600	49600	49600	49600	0
47	20230802	194000	4236163250	49600	49600	49600	49600	0
48	20230802	193900	4236163250	49600	49600	49600	49600	0
49	20230802	193800	4236163250	49600	49600	49600	49600	0
50	20230802	193700	4236163250	49600	49600	49600	49600	0
51	20230802	193600	4236163250	49600	49600	49600	49600	0
52	20230802	193500	4236163250	49600	49600	49600	49600	0
53	20230802	193400	4236163250	49600	49600	49600	49600	0
54	20230802	193300	4236163250	49600	49600	49600	49600	0
55	20230802	193200	4236163250	49600	49600	49600	49600	0
56	20230802	193100	4236163250	49600	49600	49600	49600	0
57	20230802	193000	4236163250	49600	49600	49600	49600	0
58	20230802	192900	4236163250	49600	49600	49600	49600	0
59	20230802	192800	4236163250	49600	49600	49600	49600	0
60	20230802	192700	4236163250	49600	49600	49600	49600	0
61	20230802	192600	4236163250	49600	49600	49600	49600	0
62	20230802	192500	4236163250	49600	49600	49600	49600	983
63	20230802	192400	4236163250	49600	49600	49600	49600	0
64	20230802	192300	4236163250	49600	49600	49600	49600	0
65	20230802	192200	4236163250	49600	49600	49600	49600	0
66	20230802	192100	4236163250	49600	49600	49600	49600	0
67	20230802	192000	4236163250	49600	49600	49600	49600	0
68	20230802	191900	4236163250	49600	49600	49600	49600	0
69	20230802	191800	4236163250	49600	49600	49600	49600	0
70	20230802	191700	4236163250	49600	49600	49600	49600	0
71	20230802	191600	4236163250	49600	49600	49600	49600	0
72	20230802	191500	4236163250	49600	49600	49600	49600	0
73	20230802	191400	4236163250	49600	49600	49600	49600	0
74	20230802	191300	4236163250	49600	49600	49600	49600	0
75	20230802	191200	4236163250	49600	49600	49600	49600	0
76	20230802	191100	4236163250	49600	49600	49600	49600	0
77	20230802	191000	4236163250	49600	49600	49600	49600	0
78	20230802	190900	4236163250	49600	49600	49600	49600	0
79	20230802	190800	4236163250	49600	49600	49600	49600	0
80	20230802	190700	4236163250	49600	49600	49600	49600	0
81	20230802	190600	4236163250	49600	49600	49600	49600	0
82	20230802	190500	4236163250	49600	49600	49600	49600	0
83	20230802	190400	4236163250	49600	49600	49600	49600	0
84	20230802	190300	4236163250	49600	49600	49600	49600	0
85	20230802	190200	4236163250	49600	49600	49600	49600	0
86	20230802	190100	4236163250	49600	49600	49600	49600	0
87	20230802	190000	4236163250	49600	49600	49600	49600	0
88	20230802	185900	4236163250	49600	49600	49600	49600	0
89	20230802	185800	4236163250	49600	49600	49600	49600	0
90	20230802	185700	4236163250	49600	49600	49600	49600	0
91	20230802	185600	4236163250	49600	49600	49600	49600	0
92	20230802	185500	4236163250	49600	49600	49600	49600	983
93	20230802	185400	4236163250	49600	49600	49600	49600	0
94	20230802	185300	4236163250	49600	49600	49600	49600	0
95	20230802	185200	4236163250	49600	49600	49600	49600	0
96	20230802	185100	4236163250	49600	49600	49600	49600	0
97	20230802	185000	4236163250	49600	49600	49600	49600	0
98	20230802	184900	4236163250	49600	49600	49600	49600	0
99	20230802	184800	4236163250	49600	49600	49600	49600	0
100	20230802	184700	4236163250	49600	49600	49600	49600	0
101	20230802	184600	4236163250	49600	49600	49600	49600	0
102	20230802	184500	4236163250	49600	49600	49600	49600	0
103	20230802	184400	4236163250	49600	49600	49600	49600	0
104	20230802	184300	4236163250	49600	49600	49600	49600	0
105	20230802	184200	4236163250	49600	49600	49600	49600	0
106	20230802	184100	4236163250	49600	49600	49600	49600	0
107	20230802	184000	4236163250	49600	49600	49600	49600	0
108	20230802	183900	4236163250	49600	49600	49600	49600	0
109	20230802	183800	4236163250	49600	49600	49600	49600	0
110	20230802	183700	4236163250	49600	49600	49600	49600	0
111	20230802	183600	4236163250	49600	49600	49600	49600	0
112	20230802	183500	4236163250	49600	49600	49600	49600	0
113	20230802	183400	4236163250	49600	49600	49600	49600	0
114	20230802	183300	4236163250	49600	49600	49600	49600	0
115	20230802	183200	4236163250	49600	49600	49600	49600	0
116	20230802	183100	4236163250	49600	49600	49600	49600	0
117	20230802	183000	4236163250	49600	49600	49600	49600	0
118	20230802	182900	4236163250	49600	49600	49600	49600	0
119	20230802	182800	4236163250	49600	49600	49600	49600	0
120	20230802	182700	4236163250	49600	49600	49600	49600	0
121	20230802	182600	4236163250	49600	49600	49600	49600	0
122	20230802	182500	4236163250	49600	49600	49600	49600	983
123	20230802	182400	4236163250	49600	49600	49600	49600	0
124	20230802	182300	4236163250	49600	49600	49600	49600	0
125	20230802	182200	4236163250	49600	49600	49600	49600	0
126	20230802	182100	4236163250	49600	49600	49600	49600	0
127	20230802	182000	4236163250	49600	49600	49600	49600	0
128	20230802	181900	4236163250	49600	49600	49600	49600	0
129	20230802	181800	4236163250	49600	49600	49600	49600	0
130	20230802	181700	4236163250	49600	49600	49600	49600	0
131	20230802	181600	4236163250	49600	49600	49600	49600	0
132	20230802	181500	4236163250	49600	49600	49600	49600	0
133	20230802	181400	4236163250	49600	49600	49600	49600	0
134	20230802	181300	4236163250	49600	49600	49600	49600	0
135	20230802	181200	4236163250	49600	49600	49600	49600	0
136	20230802	181100	4236163250	49600	49600	49600	49600	0
137	20230802	181000	4236163250	49600	49600	49600	49600	0
138	20230802	180900	4236163250	49600	49600	49600	49600	0
139	20230802	180800	4236163250	49600	49600	49600	49600	0
140	20230802	180700	4236163250	49600	49600	49600	49600	0
141	20230802	180600	4236163250	49600	49600	49600	49600	0
142	20230802	180500	4236163250	49600	49600	49600	49600	0
143	20230802	180400	4236163250	49600	49600	49600	49600	0
144	20230802	180300	4236163250	49600	49600	49600	49600	0
145	20230802	180200	4236163250	49600	49600	49600	49600	0
146	20230802	180100	4236163250	49600	49600	49600	49600	0
147	20230802	180000	4236163250	49600	49600	49600	49600	0
148	20230802	175900	4236163250	49600	49600	49600	49600	0
149	20230802	175800	4236163250	49600	49600	49600	49600	0
150	20230802	175700	4236163250	49600	49600	49600	49600	0
151	20230802	175600	4236163250	49600	49600	49600	49600	0
152	20230802	175500	4236163250	49600	49600	49600	49600	983
153	20230802	175400	4236163250	49600	49600	49600	49600	0
154	20230802	175300	4236163250	49600	49600	49600	49600	0
155	20230802	175200	4236163250	49600	49600	49600	49600	0
156	20230802	175100	4236163250	49600	49600	49600	49600	0
157	20230802	175000	4236163250	49600	49600	49600	49600	0
158	20230802	174900	4236163250	49600	49600	49600	49600	0
159	20230802	174800	4236163250	49600	49600	49600	49600	0
160	20230802	174700	4236163250	49600	49600	49600	49600	0
161	20230802	174600	4236163250	49600	49600	49600	49600	0
162	20230802	174500	4236163250	49600	49600	49600	49600	0
163	20230802	174400	4236163250	49600	49600	49600	49600	0
164	20230802	174300	4236163250	49600	49600	49600	49600	0
165	20230802	174200	4236163250	49600	49600	49600	49600	0
166	20230802	174100	4236163250	49600	49600	49600	49600	0
167	20230802	174000	4236163250	49600	49600	49600	49600	0
168	20230802	173900	4236163250	49600	49600	49600	49600	0
169	20230802	173800	4236163250	49600	49600	49600	49600	0
170	20230802	173700	4236163250	49600	49600	49600	49600	0
171	20230802	173600	4236163250	49600	49600	49600	49600	0
172	20230802	173500	4236163250	49600	49600	49600	49600	0
173	20230802	173400	4236163250	49600	49600	49600	49600	0
174	20230802	173300	4236163250	49600	49600	49600	49600	0
175	20230802	173200	4236163250	49600	49600	49600	49600	0
176	20230802	173100	4236163250	49600	49600	49600	49600	0
177	20230802	173000	4236163250	49600	49600	49600	49600	0
178	20230802	172900	4236163250	49600	49600	49600	49600	0
179	20230802	172800	4236163250	49600	49600	49600	49600	0
180	20230802	172700	4236163250	49600	49600	49600	49600	0
181	20230802	172600	4236163250	49600	49600	49600	49600	0
182	20230802	172500	4236163250	49600	49600	49600	49600	983
183	20230802	172400	4236163250	49600	49600	49600	49600	0
184	20230802	172300	4236163250	49600	49600	49600	49600	0
185	20230802	172200	4236163250	49600	49600	49600	49600	0
186	20230802	172100	4236163250	49600	49600	49600	49600	0
187	20230802	172000	4236163250	49600	49600	49600	49600	0
188	20230802	171900	4236163250	49600	49600	49600	49600	0
189	20230802	171800	4236163250	49600	49600	49600	49600	0
190	20230802	171700	4236163250	49600	49600	49600	49600	0
191	20230802	171600	4236163250	49600	49600	49600	49600	0
192	20230802	171500	4236163250	49600	49600	49600	49600	0
193	20230802	171400	4236163250	49600	49600	49600	49600	0
194	20230802	171300	4236163250	49600	49600	49600	49600	0
195	20230802	171200	4236163250	49600	49600	49600	49600	0
196	20230802	171100	4236163250	49600	49600	49600	49600	0
197	20230802	171000	4236163250	49600	49600	49600	49600	0
198	20230802	170900	4236163250	49600	49600	49600	49600	0
199	20230802	170800	4236163250	49600	49600	49600	49600	0
200	20230802	170700	4236163250	49600	49600	49600	49600	0
201	20230802	170600	4236163250	49600	49600	49600	49600	0
202	20230802	170500	4236163250	49600	49600	49600	49600	0
203	20230802	170400	4236163250	49600	49600	49600	49600	0
204	20230802	170300	4236163250	49600	49600	49600	49600	0
205	20230802	170200	4236163250	49600	49600	49600	49600	0
206	20230802	170100	4236163250	49600	49600	49600	49600	0
207	20230802	170000	4236163250	49600	49600	49600	49600	0
208	20230802	165900	4236163250	49600	49600	49600	49600	0
209	20230802	165800	4236163250	49600	49600	49600	49600	0
210	20230802	165700	4236163250	49600	49600	49600	49600	0
211	20230802	165600	4236163250	49600	49600	49600	49600	0
212	20230802	165500	4236163250	49600	49600	49600	49600	983
213	20230802	165400	4236163250	49600	49600	49600	49600	0
214	20230802	165300	4236163250	49600	49600	49600	49600	0
215	20230802	165200	4236163250	49600	49600	49600	49600	0
216	20230802	165100	4236163250	49600	49600	49600	49600	0
217	20230802	165000	4236163250	49600	49600	49600	49600	0
218	20230802	164900	4236163250	49600	49600	49600	49600	0
219	20230802	164800	4236163250	49600	49600	49600	49600	0
220	20230802	164700	4236163250	49600	49600	49600	49600	0
221	20230802	164600	4236163250	49600	49600	49600	49600	0
222	20230802	164500	4236163250	49600	49600	49600	49600	0
223	20230802	164400	4236163250	49600	49600	49600	49600	0
224	20230802	164300	4236163250	49600	49600	49600	49600	0
225	20230802	164200	4236163250	49600	49600	49600	49600	0
226	20230802	164100	4236163250	49600	49600	49600	49600	0
227	20230802	164000	4236163250	49600	49600	49600	49600	0
228	20230802	163900	4236163250	49600	49600	49600	49600	0
229	20230802	163800	4236163250	49600	49600	49600	49600	0
230	20230802	163700	4236163250	49600	49600	49600	49600	0
231	20230802	163600	4236163250	49600	49600	49600	49600	0
232	20230802	163500	4236163250	49600	49600	49600	49600	0
233	20230802	163400	4236163250	49600	49600	49600	49600	0
234	20230802	163300	4236163250	49600	49600	49600	49600	0
235	20230802	163200	4236163250	49600	49600	49600	49600	0
236	20230802	163100	4236163250	49600	49600	49600	49600	0
237	20230802	163000	4236163250	49600	49600	49600	49600	0
238	20230802	162900	4236163250	49600	49600	49600	49600	0
239	20230802	162800	4236163250	49600	49600	49600	49600	0
240	20230802	162700	4236163250	49600	49600	49600	49600	0
241	20230802	162600	4236163250	49600	49600	49600	49600	0
242	20230802	162500	4236163250	49600	49600	49600	49600	983
243	20230802	162400	4236163250	49600	49600	49600	49600	0
244	20230802	162300	4236163250	49600	49600	49600	49600	0
245	20230802	162200	4236163250	49600	49600	49600	49600	0
246	20230802	162100	4236163250	49600	49600	49600	49600	0
247	20230802	162000	4236163250	49600	49600	49600	49600	0
248	20230802	161900	4236163250	49600	49600	49600	49600	0
249	20230802	161800	4236163250	49600	49600	49600	49600	0
250	20230802	161700	4236163250	49600	49600	49600	49600	0
251	20230802	161600	4236163250	49600	49600	49600	49600	0
252	20230802	161500	4236163250	49600	49600	49600	49600	0
253	20230802	161400	4236163250	49600	49600	49600	49600	0
254	20230802	161300	4236163250	49600	49600	49600	49600	0
255	20230802	161200	4236163250	49600	49600	49600	49600	0
256	20230802	161100	4236163250	49600	49600	49600	49600	0
257	20230802	161000	4236163250	49600	49600	49600	49600	0
258	20230802	160900	4236163250	49600	49600	49600	49600	0
259	20230802	160800	4236163250	49600	49600	49600	49600	0
260	20230802	160700	4236163250	49600	49600	49600	49600	0
261	20230802	160600	4236163250	49600	49600	49600	49600	0
262	20230802	160500	4236163250	49600	49600	49600	49600	0
263	20230802	160400	4236163250	49600	49600	49600	49600	0
264	20230802	160300	4236163250	49600	49600	49600	49600	0
265	20230802	160200	4236163250	49600	49600	49600	49600	0
266	20230802	160100	4236163250	49600	49600	49600	49600	0
267	20230802	160000	4236163250	49600	49600	49600	49600	0
268	20230802	155900	4236163250	49600	49600	49600	49600	0
269	20230802	155800	4236163250	49600	49600	49600	49600	0
270	20230802	155700	4236163250	49600	49600	49600	49600	0
271	20230802	155600	4236163250	49600	49600	49600	49600	0
272	20230802	155500	4236163250	49600	49600	49600	49600	983
273	20230802	155400	4236163250	49600	49600	49600	49600	0
274	20230802	155300	4236163250	49600	49600	49600	49600	0
275	20230802	155200	4236163250	49600	49600	49600	49600	0
276	20230802	155100	4236163250	49600	49600	49600	49600	0
277	20230802	155000	4236163250	49600	49600	49600	49600	0
278	20230802	154900	4236163250	49600	49600	49600	49600	0
279	20230802	154800	4236163250	49600	49600	49600	49600	0
280	20230802	154700	4236163250	49600	49600	49600	49600	0
281	20230802	154600	4236163250	49600	49600	49600	49600	0
282	20230802	154500	4236163250	49600	49600	49600	49600	0
283	20230802	154400	4236163250	49600	49600	49600	49600	0
284	20230802	154300	4236163250	49600	49600	49600	49600	0
285	20230802	154200	4236163250	49600	49600	49600	49600	0
286	20230802	154100	4236163250	49600	49600	49600	49600	0
287	20230802	154000	4236163250	49600	49600	49600	49600	0
288	20230802	153900	4236163250	49600	49600	49600	49600	0
289	20230802	153800	4236163250	49600	49600	49600	49600	0
290	20230802	153700	4236163250	49600	49600	49600	49600	0
291	20230802	153600	4236163250	49600	49600	49600	49600	0
292	20230802	153500	4236163250	49600	49600	49600	49600	0
293	20230802	153400	4236163250	49600	49600	49600	49600	0
294	20230802	153300	4236163250	49600	49600	49600	49600	0
295	20230802	153200	4236163250	49600	49600	49600	49600	0
296	20230802	153100	4236163250	49600	49600	49600	49600	0
297	20230802	153000	4236163250	49600	49600	49600	49600	983
298	20230802	152900	4187406450	49550	49550	49550	49550	0
299	20230802	152800	4187406450	49550	49550	49550	49550	0
300	20230802	152700	4187406450	49550	49550	49550	49550	0
301	20230802	152600	4187406450	49550	49550	49550	49550	0
302	20230802	152500	4187406450	49550	49550	49550	49550	0
303	20230802	152400	4187406450	49550	49550	49550	49550	0
304	20230802	152300	4187406450	49550	49550	49550	49550	0
305	20230802	152200	4187406450	49550	49550	49550	49550	0
306	20230802	152100	4187406450	49550	49550	49550	49550	0
307	20230802	152000	4187406450	49550	49550	49550	49550	0
308	20230802	151900	4187406450	49550	49400	49550	49400	95
309	20230802	151800	4182702800	49400	49450	49450	49400	365
310	20230802	151700	4164661300	49450	49550	49550	49450	1191
311	20230802	151600	4105741900	49550	49550	49600	49550	209
312	20230802	151500	4095384800	49500	49650	49650	49500	93
313	20230802	151400	4090775950	49650	49700	49700	49650	39
314	20230802	151300	4088839550	49700	49700	49700	49700	4
315	20230802	151200	4088640750	49700	49500	49700	49500	351
316	20230802	151100	4071206250	49500	49550	49550	49500	20
317	20230802	151000	4070215500	49500	49650	49650	49500	1090
318	20230802	150900	4016126850	49700	49600	49700	49500	490
319	20230802	150800	3991839350	49550	49550	49550	49550	44
320	20230802	150700	3989659150	49500	49500	49500	49500	68
321	20230802	150600	3986293150	49500	49500	49500	49500	12
322	20230802	150500	3985699150	49550	49500	49550	49500	154
323	20230802	150400	3978072750	49500	49550	49550	49500	273
324	20230802	150300	3964557400	49500	49500	49500	49500	113
325	20230802	150200	3958963900	49500	49550	49550	49500	13
326	20230802	150100	3958320300	49500	49550	49550	49500	143
327	20230802	150000	3951235400	49600	49650	49650	49600	31
328	20230802	145900	3949697650	49650	49650	49650	49650	0
329	20230802	145800	3949697650	49650	49600	49650	49600	50
330	20230802	145700	3947216800	49550	49550	49550	49550	40
331	20230802	145600	3945234800	49550	49550	49550	49550	8
332	20230802	145500	3944838400	49500	49500	49500	49500	1
333	20230802	145400	3944788900	49500	49500	49500	49500	34
334	20230802	145300	3943105900	49500	49500	49500	49500	122
335	20230802	145200	3937066900	49500	49550	49550	49500	866
336	20230802	145100	3894188850	49550	49550	49550	49550	0
337	20230802	145000	3894188850	49550	49550	49550	49550	11
338	20230802	144900	3893643800	49550	49550	49650	49550	288
339	20230802	144800	3879363700	49550	49550	49550	49550	77
340	20230802	144700	3875548350	49650	49550	49650	49550	9
341	20230802	144600	3875102300	49600	49600	49600	49600	39
342	20230802	144500	3873167900	49600	49600	49600	49600	183
343	20230802	144400	3864091100	49600	49750	49750	49600	253
344	20230802	144300	3851527200	49750	49700	49750	49700	51
345	20230802	144200	3848992450	49700	49700	49700	49700	6
346	20230802	144100	3848694250	49750	49750	49750	49750	0
347	20230802	144000	3848694250	49750	49650	49750	49650	6
348	20230802	143900	3848396250	49650	49700	49700	49650	30
349	20230802	143800	3846905700	49700	49700	49700	49650	120
350	20230802	143700	3840943300	49700	49700	49700	49700	27
351	20230802	143600	3839601400	49700	49850	49850	49700	76
352	20230802	143500	3835822150	49850	49700	49850	49700	274
353	20230802	143400	3822190100	49700	49700	49700	49700	102
354	20230802	143300	3817120700	49700	49650	49700	49650	16
355	20230802	143200	3816325550	49650	49650	49650	49650	89
356	20230802	143100	3811906700	49650	49550	49650	49500	178
357	20230802	143000	3803091300	49600	49550	49600	49550	90
358	20230802	142900	3798629050	49500	49500	49500	49450	46
359	20230802	142800	3796353300	49450	49450	49500	49450	72
360	20230802	142700	3792792850	49450	49450	49450	49450	2
361	20230802	142600	3792693950	49500	49450	49500	49450	4
362	20230802	142500	3792496100	49450	49450	49450	49450	71
363	20230802	142400	3788985150	49450	49500	49500	49450	90
364	20230802	142300	3784532350	49500	49500	49500	49500	6
365	20230802	142200	3784235350	49500	49500	49500	49500	9
366	20230802	142100	3783789850	49500	49450	49500	49450	57
367	20230802	142000	3780969850	49450	49450	49450	49450	0
368	20230802	141900	3780969850	49450	49450	49450	49450	70
369	20230802	141800	3777508350	49450	49450	49450	49450	10
370	20230802	141700	3777013850	49450	49500	49500	49450	22
371	20230802	141600	3775925850	49500	49450	49500	49450	12
372	20230802	141500	3775332400	49450	49550	49550	49450	302
373	20230802	141400	3760381450	49500	49500	49500	49500	8
374	20230802	141300	3759985450	49500	49500	49500	49500	8
375	20230802	141200	3759589450	49500	49550	49550	49500	211
376	20230802	141100	3749136650	49600	49550	49600	49550	10
377	20230802	141000	3748641100	49550	49550	49600	49550	132
378	20230802	140900	3742095500	49600	49600	49650	49550	115
379	20230802	140800	3736391050	49600	49550	49600	49550	7
380	20230802	140700	3736044100	49600	49650	49650	49600	157
381	20230802	140600	3728254050	49650	49650	49650	49650	0
382	20230802	140500	3728254050	49650	49650	49650	49650	10
383	20230802	140400	3727757550	49650	49550	49650	49550	5
384	20230802	140300	3727509600	49550	49550	49550	49550	13
385	20230802	140200	3726865450	49600	49450	49600	49450	162
386	20230802	140100	3718830850	49600	49550	49600	49550	260
387	20230802	140000	3705937850	49400	49350	49400	49300	68
388	20230802	135900	3702582250	49350	49350	49350	49300	237
389	20230802	135800	3690891250	49350	49350	49350	49350	5
390	20230802	135700	3690644500	49400	49400	49400	49350	81
391	20230802	135600	3686643900	49350	49350	49350	49350	0
392	20230802	135500	3686643900	49350	49500	49550	49350	392
393	20230802	135400	3667273400	49500	49500	49500	49500	77
394	20230802	135300	3663461900	49500	49300	49500	49300	66
395	20230802	135200	3660204500	49300	49400	49400	49300	48
396	20230802	135100	3657834150	49400	49400	49400	49400	9
397	20230802	135000	3657389550	49450	49250	49500	49250	151
398	20230802	134900	3649940150	49250	49250	49250	49250	27
399	20230802	134800	3648610400	49250	49250	49250	49250	44
400	20230802	134700	3646443400	49250	49250	49250	49200	134
401	20230802	134600	3639844200	49300	49250	49300	49250	60
402	20230802	134500	3636888500	49250	49250	49250	49250	9
403	20230802	134400	3636445250	49250	49250	49250	49200	11
404	20230802	134300	3635903950	49250	49250	49250	49250	15
405	20230802	134200	3635165200	49250	49200	49350	49200	298
406	20230802	134100	3620493600	49200	49250	49250	49200	82
407	20230802	134000	3616458350	49250	49250	49250	49250	148
408	20230802	133900	3609169350	49250	49250	49350	49250	38
409	20230802	133800	3607297250	49250	49250	49350	49250	324
410	20230802	133700	3591340050	49350	49250	49350	49250	10
411	20230802	133600	3590847450	49400	49250	49400	49250	68
412	20230802	133500	3587494550	49250	49350	49350	49250	458
413	20230802	133400	3564924100	49350	49350	49350	49350	10
414	20230802	133300	3564430600	49350	49400	49400	49300	102
415	20230802	133200	3559394500	49450	49500	49500	49450	23
416	20230802	133100	3558257100	49500	49400	49500	49400	117
417	20230802	133000	3552472750	49400	49400	49500	49400	140
418	20230802	132900	3545556250	49450	49500	49500	49450	219
419	20230802	132800	3534721700	49500	49500	49500	49500	46
420	20230802	132700	3532444700	49500	49550	49550	49500	498
421	20230802	132600	3507789000	49550	49500	49550	49500	77
422	20230802	132500	3503976500	49500	49500	49500	49500	170
423	20230802	132400	3495561500	49600	49550	49600	49500	610
424	20230802	132300	3465350300	49550	49550	49600	49550	101
425	20230802	132200	3460344450	49600	49600	49600	49600	244
426	20230802	132100	3448242050	49600	49700	49700	49600	817
427	20230802	132000	3407651200	49750	49800	49800	49700	346
428	20230802	131900	3390435150	49850	49850	49850	49800	164
429	20230802	131800	3382267350	49800	49800	49800	49800	6
430	20230802	131700	3381968550	49800	49800	49800	49800	6
431	20230802	131600	3381669750	49800	49800	49800	49800	0
432	20230802	131500	3381669750	49800	49800	49800	49800	67
433	20230802	131400	3378333150	49800	49800	49800	49800	233
434	20230802	131300	3366729750	49850	49900	49950	49850	665
435	20230802	131200	3333559300	49950	49950	49950	49950	10
436	20230802	131100	3333059800	49950	49950	49950	49950	5
437	20230802	131000	3332810050	49900	49950	49950	49900	135
438	20230802	130900	3326067900	49950	50000	50000	49950	52
439	20230802	130800	3323470400	49950	49950	49950	49950	1
440	20230802	130700	3323420450	49950	49950	49950	49950	47
441	20230802	130600	3321072800	49950	49950	49950	49900	27
442	20230802	130500	3319724550	49900	49900	49900	49900	131
443	20230802	130400	3313187650	49900	49900	49900	49900	10
444	20230802	130300	3312688650	49900	49900	49900	49900	65
445	20230802	130200	3309445150	49900	49900	49900	49900	0
446	20230802	130100	3309445150	49900	49900	49900	49900	0
447	20230802	130000	3309445150	49900	49950	49950	49900	104
448	20230802	125900	3304255100	49950	49950	49950	49950	11
449	20230802	125800	3303705650	49900	49950	49950	49900	653
450	20230802	125700	3271100650	50000	50000	50000	50000	30
451	20230802	125600	3269600650	50000	49950	50000	49950	82
452	20230802	125500	3265503700	50000	50000	50000	50000	59
453	20230802	125400	3262553700	50000	50000	50000	50000	27
454	20230802	125300	3261203700	50000	50000	50000	50000	936
455	20230802	125200	3214403700	50100	50100	50100	50100	126
456	20230802	125100	3208091100	50100	50100	50100	50100	90
457	20230802	125000	3203582100	50200	50100	50200	50100	60
458	20230802	124900	3200570200	50100	50100	50200	50100	44
459	20230802	124800	3198362300	50100	50100	50100	50100	10
460	20230802	124700	3197861300	50100	50100	50100	50100	2
461	20230802	124600	3197761100	50100	50200	50200	50100	46
462	20230802	124500	3195452000	50200	50200	50200	50200	0
463	20230802	124400	3195452000	50200	50200	50200	50200	13
464	20230802	124300	3194799400	50200	50200	50200	50200	0
465	20230802	124200	3194799400	50200	50200	50200	50200	7
466	20230802	124100	3194448000	50200	50100	50200	50100	12
467	20230802	124000	3193846500	50100	50100	50100	50100	168
468	20230802	123900	3185429700	50100	50300	50300	50100	184
469	20230802	123800	3176192800	50300	50300	50300	50300	5
470	20230802	123700	3175941300	50300	50300	50300	50300	18
471	20230802	123600	3175035900	50200	50200	50200	50200	0
472	20230802	123500	3175035900	50200	50200	50200	50200	9
473	20230802	123400	3174584100	50300	50100	50300	50100	20
474	20230802	123300	3173579900	50100	50200	50200	50100	375
475	20230802	123200	3154764900	50300	50300	50300	50300	3
476	20230802	123100	3154614000	50400	50300	50400	50300	20
477	20230802	123000	3153607900	50300	50300	50300	50300	0
478	20230802	122900	3153607900	50300	50300	50300	50300	204
479	20230802	122800	3143346700	50300	50300	50300	50300	7
480	20230802	122700	3142994600	50200	50200	50200	50200	0
481	20230802	122600	3142994600	50200	50300	50300	50200	5
482	20230802	122500	3142743200	50300	50300	50300	50300	65
483	20230802	122400	3139473700	50300	50300	50300	50300	20
484	20230802	122300	3138467700	50400	50400	50400	50400	0
485	20230802	122200	3138467700	50400	50400	50400	50400	27
486	20230802	122100	3137106900	50400	50400	50400	50400	1
487	20230802	122000	3137056500	50400	50400	50400	50400	35
488	20230802	121900	3135292500	50400	50200	50400	50200	120
489	20230802	121800	3129262500	50200	50200	50200	50200	0
490	20230802	121700	3129262500	50200	50200	50200	50200	24
491	20230802	121600	3128057700	50200	50200	50200	50200	0
492	20230802	121500	3128057700	50200	50200	50200	50200	6
493	20230802	121400	3127756500	50100	50300	50300	50100	58
494	20230802	121300	3124844100	50300	50100	50300	50100	37
495	20230802	121200	3122989000	50100	50300	50300	50100	50
496	20230802	121100	3120481000	50300	50300	50300	50300	59
497	20230802	121000	3117513300	50200	50200	50200	50200	275
498	20230802	120900	3103708300	50200	50200	50200	50200	0
499	20230802	120800	3103708300	50200	50200	50200	50200	0
500	20230802	120700	3103708300	50200	50200	50200	50200	312
501	20230802	120600	3088045900	50200	50200	50200	50200	3
502	20230802	120500	3087895300	50200	50200	50200	50200	14
503	20230802	120400	3087192500	50100	50100	50100	50100	0
504	20230802	120300	3087192500	50100	50500	50500	50100	16
505	20230802	120200	3086386500	50100	50100	50100	50100	0
506	20230802	120100	3086386500	50100	50100	50100	50100	55
507	20230802	120000	3083631000	50100	50200	50400	50100	419
508	20230802	115900	3062614700	50200	50300	50400	50200	302
509	20230802	115800	3047446500	50300	50300	50300	50300	58
510	20230802	115700	3044529100	50300	50300	50300	50300	0
511	20230802	115600	3044529100	50300	50300	50300	50300	4
512	20230802	115500	3044327900	50300	50300	50300	50300	0
513	20230802	115400	3044327900	50300	50300	50300	50300	87
514	20230802	115300	3039951800	50200	50200	50200	50200	10
515	20230802	115200	3039449800	50100	50100	50100	50100	5
516	20230802	115100	3039199300	50100	50100	50100	50100	0
517	20230802	115000	3039199300	50100	50200	50200	50100	313
518	20230802	114900	3023511700	50300	50200	50300	50200	15
519	20230802	114800	3022758300	50200	50200	50200	50200	9
520	20230802	114700	3022306500	50300	50200	50300	50200	20
521	20230802	114600	3021302200	50200	50200	50200	50200	96
522	20230802	114500	3016483000	50200	50200	50200	50200	61
523	20230802	114400	3013420800	50200	50200	50200	50200	19
524	20230802	114300	3012467000	50300	50200	50300	50200	43
525	20230802	114200	3010305200	50400	50100	50400	50100	200
526	20230802	114100	3000259600	50200	50100	50200	50000	629
527	20230802	114000	2968747300	50100	50200	50200	50100	36
528	20230802	113900	2966941500	50200	50200	50200	50100	89
529	20230802	113800	2962479600	50200	50200	50200	50200	341
530	20230802	113700	2945361400	50200	50200	50200	50200	68
531	20230802	113600	2941947800	50200	50200	50200	50200	106
532	20230802	113500	2936626600	50200	50300	50400	50200	392
533	20230802	113400	2916922000	50300	50300	50400	50300	63
534	20230802	113300	2913750100	50300	50200	50300	50200	140
535	20230802	113200	2906718100	50300	50200	50300	50200	15
536	20230802	113100	2905964100	50300	50300	50300	50300	76
537	20230802	113000	2902141300	50300	50300	50300	50300	10
538	20230802	112900	2901638300	50300	50300	50300	50300	300
539	20230802	112800	2886548300	50300	50300	50300	50300	193
540	20230802	112700	2876840400	50200	50200	50300	50200	347
541	20230802	112600	2859420700	50200	50400	50400	50200	375
542	20230802	112500	2840574300	50300	50400	50400	50300	98
543	20230802	112400	2835638100	50900	50900	50900	50900	0
544	20230802	112300	2835638100	50900	50500	50900	50300	712
545	20230802	112200	2799750600	50500	50600	50600	50500	55
546	20230802	112100	2796972800	50600	50600	50600	50600	1
547	20230802	112000	2796922200	50500	50500	50500	50400	276
548	20230802	111900	2782990200	50500	50800	50800	50500	426
549	20230802	111800	2761425400	51000	51000	51000	51000	2
550	20230802	111700	2761323400	51000	50800	51000	50700	238
551	20230802	111600	2749237700	51000	50800	51000	50800	27
552	20230802	111500	2747860900	50700	50900	50900	50700	90
553	20230802	111400	2743289700	50800	51100	51100	50800	256
554	20230802	111300	2730238700	51100	51000	51100	51000	20
555	20230802	111200	2729217500	51100	51100	51100	51000	45
556	20230802	111100	2726921600	51100	51100	51100	51100	70
557	20230802	111000	2723344600	51200	51200	51200	51200	3
558	20230802	110900	2723191000	51200	51100	51200	51000	273
559	20230802	110800	2709248900	51100	51200	51200	51100	231
560	20230802	110700	2697442500	51200	51100	51200	51100	519
561	20230802	110600	2670872700	51100	51100	51200	51100	391
562	20230802	110500	2650860400	51000	51000	51000	51000	81
563	20230802	110400	2646729400	51000	50900	51000	50900	88
564	20230802	110300	2642246600	50900	50900	50900	50900	10
565	20230802	110200	2641737600	50900	51000	51000	50900	25
566	20230802	110100	2640462800	51000	50900	51000	50900	250
567	20230802	110000	2627714800	50900	50800	50900	50700	168
568	20230802	105900	2619175200	50700	50800	50800	50700	315
569	20230802	105800	2603189000	50700	50700	50800	50700	288
570	20230802	105700	2588586400	50800	50800	50800	50700	922
571	20230802	105600	2541814900	50900	50900	50900	50900	91
572	20230802	105500	2537183000	50900	51000	51000	50900	74
573	20230802	105400	2533414200	50900	50900	51100	50900	266
574	20230802	105300	2519848000	50900	51000	51000	50900	124
575	20230802	105200	2513535700	51000	51100	51100	50900	539
576	20230802	105100	2486064400	51200	51100	51200	51100	18
577	20230802	105000	2485144400	51200	51200	51200	51200	3
578	20230802	104900	2484990800	51200	51200	51200	51100	115
579	20230802	104800	2479103200	51200	51200	51200	51200	83
580	20230802	104700	2474853600	51300	51300	51300	51200	186
581	20230802	104600	2465322100	51200	51300	51300	51200	11
582	20230802	104500	2464758800	51300	51400	51400	51300	25
583	20230802	104400	2463474000	51300	51200	51300	51200	155
584	20230802	104300	2455527100	51200	51000	51200	51000	160
585	20230802	104200	2447345000	51100	51200	51300	51100	1699
586	20230802	104100	2360357700	51200	51200	51200	51200	200
587	20230802	104000	2350117700	51200	51300	51300	51200	9
588	20230802	103900	2349656400	51300	51400	51400	51300	235
589	20230802	103800	2337600800	51400	51300	51400	51300	102
590	20230802	103700	2332365700	51300	51100	51300	51100	103
591	20230802	103600	2327089800	51100	51000	51100	51000	226
592	20230802	103500	2315561300	51000	50900	51000	50900	328
593	20230802	103400	2298854400	50800	50900	50900	50700	1137
594	20230802	103300	2241098300	50900	50900	51000	50900	107
595	20230802	103200	2235645000	50900	51100	51100	50900	1174
596	20230802	103100	2175731600	51100	51300	51300	51100	616
597	20230802	103000	2144223000	51300	51300	51300	51300	1
598	20230802	102900	2144171700	51300	51200	51300	51200	71
599	20230802	102800	2140529900	51200	51200	51200	51200	12
600	20230802	102700	2139915500	51300	51300	51300	51200	113
601	20230802	102600	2134127800	51300	51300	51300	51300	36
602	20230802	102500	2132281000	51200	51100	51200	51100	453
603	20230802	102400	2109093800	51100	51100	51200	51100	57
604	20230802	102300	2106179200	51200	51300	51300	51200	388
605	20230802	102200	2086310000	51300	51200	51400	51200	128
606	20230802	102100	2079752800	51400	51500	51500	51400	31
607	20230802	102000	2078158000	51500	51500	51500	51200	531
608	20230802	101900	2050929000	51400	51400	51500	51300	764
609	20230802	101800	2011615600	51400	51500	51500	51400	507
610	20230802	101700	1985553500	51500	51500	51700	51500	107
611	20230802	101600	1980040000	51700	51700	51700	51700	4
612	20230802	101500	1979833200	51700	51500	51700	51500	565
613	20230802	101400	1950651900	51600	51500	51600	51500	77
614	20230802	101300	1946681400	51500	51300	51500	51300	1092
615	20230802	101200	1890561300	51300	51400	51400	51300	218
616	20230802	101100	1879364500	51400	51400	51400	51300	478
617	20230802	101000	1854808900	51400	51500	51500	51400	97
618	20230802	100900	1849814400	51600	51600	51600	51500	501
619	20230802	100800	1824001700	51700	51600	51800	51600	156
620	20230802	100700	1815939800	51700	51700	51800	51600	467
621	20230802	100600	1791821000	51700	51800	51800	51700	137
622	20230802	100500	1784727700	51900	52000	52000	51700	382
623	20230802	100400	1764921900	52000	52000	52000	51900	263
624	20230802	100300	1751265800	51900	51700	52000	51700	2595
625	20230802	100200	1616730700	51700	51700	51800	51600	465
626	20230802	100100	1592692000	51800	51800	51800	51700	501
627	20230802	100000	1566743100	51800	51800	51900	51800	1626
628	20230802	095900	1482514800	51800	51800	51900	51700	715
629	20230802	095800	1445467700	51800	51500	51800	51500	1084
630	20230802	095700	1389429000	51500	51300	51500	51300	417
631	20230802	095600	1367984400	51400	51500	51600	51200	2385
632	20230802	095500	1245177100	51600	51300	51600	51300	2422
633	20230802	095400	1120548700	51400	51100	51400	51100	725
634	20230802	095300	1083382600	51100	51000	51200	51000	1775
635	20230802	095200	992750600	51000	50900	51000	50900	112
636	20230802	095100	987046600	50900	51000	51000	50900	220
637	20230802	095000	975837200	50900	50800	51000	50800	948
638	20230802	094900	927590700	50800	50900	50900	50800	96
639	20230802	094800	922713700	50900	50800	50900	50800	639
640	20230802	094700	890194100	50800	50800	50800	50800	252
641	20230802	094600	877392500	50700	50700	50700	50700	211
642	20230802	094500	866694800	50700	50700	50700	50700	27
643	20230802	094400	865325900	50700	50600	50700	50600	138
644	20230802	094300	858341200	50600	50500	50600	50500	644
645	20230802	094200	825780300	50500	50500	50500	50500	1121
646	20230802	094100	769169800	50500	50500	50500	50500	120
647	20230802	094000	763109800	50500	50500	50500	50300	249
648	20230802	093900	750564100	50300	50500	50500	50300	510
649	20230802	093800	724857600	50600	50600	50600	50500	13
650	20230802	093700	724200300	50600	50600	50600	50500	151
651	20230802	093600	716568300	50600	50600	50600	50600	92
652	20230802	093500	711913100	50600	50600	50600	50600	0
653	20230802	093400	711913100	50600	50500	50600	50500	31
654	20230802	093300	710347000	50500	50400	50500	50400	47
655	20230802	093200	707973600	50400	50400	50400	50400	70
656	20230802	093100	704445600	50400	50400	50400	50300	115
657	20230802	093000	698650300	50400	50400	50400	50400	11
658	20230802	092900	698095900	50400	50500	50500	50400	41
659	20230802	092800	696029400	50500	50500	50500	50500	12
660	20230802	092700	695423400	50500	50600	50600	50500	43
661	20230802	092600	693250000	50600	50300	50600	50300	242
662	20230802	092500	681066500	50300	50500	50500	50300	326
663	20230802	092400	664647600	50600	50500	50600	50500	231
664	20230802	092300	652978100	50400	50400	50400	50300	144
665	20230802	092200	645725800	50300	50300	50300	50300	64
666	20230802	092100	642506600	50300	50500	50500	50300	237
667	20230802	092000	630572100	50500	50400	50500	50400	97
668	20230802	091900	625683100	50400	50500	50500	50400	231
669	20230802	091800	614022600	50600	50600	50600	50600	25
670	20230802	091700	612757600	50600	50700	50800	50600	550
671	20230802	091600	584916100	50700	50800	50900	50700	1104
672	20230802	091500	528857000	50800	50800	50800	50800	688
673	20230802	091400	493906600	50800	50600	50800	50600	1265
674	20230802	091300	429734900	50500	50600	50600	50500	373
675	20230802	091200	410880200	50600	50700	50700	50500	589
676	20230802	091100	381076600	50700	50500	50700	50500	406
677	20230802	091000	360548100	50500	50400	50500	50400	492
678	20230802	090900	335714300	50500	50300	50500	50300	821
679	20230802	090800	294378100	50300	50200	50300	50200	314
680	20230802	090700	278609700	50200	50200	50200	50000	748
681	20230802	090600	241173100	50200	50000	50300	49500	1883
682	20230802	090500	147291200	50200	50100	50200	49950	631
683	20230802	090400	115690650	50100	50000	50100	49950	172
684	20230802	090300	107091450	50100	50000	50200	50000	750
685	20230802	090200	69524650	50000	49800	50000	49800	205
686	20230802	090100	59282450	49800	49700	49800	49700	426
687	20230802	090000	38071050	49700	49900	50100	49700	683