KissMeData/267980/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	202400	210077050	41450	41450	41450	41450	195
3	20230809	202300	210077050	41450	41450	41450	41450	0
4	20230809	202200	210077050	41450	41450	41450	41450	0
5	20230809	202100	210077050	41450	41450	41450	41450	0
6	20230809	202000	210077050	41450	41450	41450	41450	0
7	20230809	201900	210077050	41450	41450	41450	41450	0
8	20230809	201800	210077050	41450	41450	41450	41450	0
9	20230809	201700	210077050	41450	41450	41450	41450	0
10	20230809	201600	210077050	41450	41450	41450	41450	0
11	20230809	201500	210077050	41450	41450	41450	41450	0
12	20230809	201400	210077050	41450	41450	41450	41450	0
13	20230809	201300	210077050	41450	41450	41450	41450	0
14	20230809	201200	210077050	41450	41450	41450	41450	0
15	20230809	201100	210077050	41450	41450	41450	41450	0
16	20230809	201000	210077050	41450	41450	41450	41450	0
17	20230809	200900	210077050	41450	41450	41450	41450	0
18	20230809	200800	210077050	41450	41450	41450	41450	0
19	20230809	200700	210077050	41450	41450	41450	41450	0
20	20230809	200600	210077050	41450	41450	41450	41450	0
21	20230809	200500	210077050	41450	41450	41450	41450	0
22	20230809	200400	210077050	41450	41450	41450	41450	0
23	20230809	200300	210077050	41450	41450	41450	41450	0
24	20230809	200200	210077050	41450	41450	41450	41450	0
25	20230809	200100	210077050	41450	41450	41450	41450	0
26	20230809	200000	210077050	41450	41450	41450	41450	0
27	20230809	195900	210077050	41450	41450	41450	41450	0
28	20230809	195800	210077050	41450	41450	41450	41450	0
29	20230809	195700	210077050	41450	41450	41450	41450	0
30	20230809	195600	210077050	41450	41450	41450	41450	0
31	20230809	195500	210077050	41450	41450	41450	41450	0
32	20230809	195400	210077050	41450	41450	41450	41450	195
33	20230809	195300	210077050	41450	41450	41450	41450	0
34	20230809	195200	210077050	41450	41450	41450	41450	0
35	20230809	195100	210077050	41450	41450	41450	41450	0
36	20230809	195000	210077050	41450	41450	41450	41450	0
37	20230809	194900	210077050	41450	41450	41450	41450	0
38	20230809	194800	210077050	41450	41450	41450	41450	0
39	20230809	194700	210077050	41450	41450	41450	41450	0
40	20230809	194600	210077050	41450	41450	41450	41450	0
41	20230809	194500	210077050	41450	41450	41450	41450	0
42	20230809	194400	210077050	41450	41450	41450	41450	0
43	20230809	194300	210077050	41450	41450	41450	41450	0
44	20230809	194200	210077050	41450	41450	41450	41450	0
45	20230809	194100	210077050	41450	41450	41450	41450	0
46	20230809	194000	210077050	41450	41450	41450	41450	0
47	20230809	193900	210077050	41450	41450	41450	41450	0
48	20230809	193800	210077050	41450	41450	41450	41450	0
49	20230809	193700	210077050	41450	41450	41450	41450	0
50	20230809	193600	210077050	41450	41450	41450	41450	0
51	20230809	193500	210077050	41450	41450	41450	41450	0
52	20230809	193400	210077050	41450	41450	41450	41450	0
53	20230809	193300	210077050	41450	41450	41450	41450	0
54	20230809	193200	210077050	41450	41450	41450	41450	0
55	20230809	193100	210077050	41450	41450	41450	41450	0
56	20230809	193000	210077050	41450	41450	41450	41450	0
57	20230809	192900	210077050	41450	41450	41450	41450	0
58	20230809	192800	210077050	41450	41450	41450	41450	0
59	20230809	192700	210077050	41450	41450	41450	41450	0
60	20230809	192600	210077050	41450	41450	41450	41450	0
61	20230809	192500	210077050	41450	41450	41450	41450	0
62	20230809	192400	210077050	41450	41450	41450	41450	195
63	20230809	192300	210077050	41450	41450	41450	41450	0
64	20230809	192200	210077050	41450	41450	41450	41450	0
65	20230809	192100	210077050	41450	41450	41450	41450	0
66	20230809	192000	210077050	41450	41450	41450	41450	0
67	20230809	191900	210077050	41450	41450	41450	41450	0
68	20230809	191800	210077050	41450	41450	41450	41450	0
69	20230809	191700	210077050	41450	41450	41450	41450	0
70	20230809	191600	210077050	41450	41450	41450	41450	0
71	20230809	191500	210077050	41450	41450	41450	41450	0
72	20230809	191400	210077050	41450	41450	41450	41450	0
73	20230809	191300	210077050	41450	41450	41450	41450	0
74	20230809	191200	210077050	41450	41450	41450	41450	0
75	20230809	191100	210077050	41450	41450	41450	41450	0
76	20230809	191000	210077050	41450	41450	41450	41450	0
77	20230809	190900	210077050	41450	41450	41450	41450	0
78	20230809	190800	210077050	41450	41450	41450	41450	0
79	20230809	190700	210077050	41450	41450	41450	41450	0
80	20230809	190600	210077050	41450	41450	41450	41450	0
81	20230809	190500	210077050	41450	41450	41450	41450	0
82	20230809	190400	210077050	41450	41450	41450	41450	0
83	20230809	190300	210077050	41450	41450	41450	41450	0
84	20230809	190200	210077050	41450	41450	41450	41450	0
85	20230809	190100	210077050	41450	41450	41450	41450	0
86	20230809	190000	210077050	41450	41450	41450	41450	0
87	20230809	185900	210077050	41450	41450	41450	41450	0
88	20230809	185800	210077050	41450	41450	41450	41450	0
89	20230809	185700	210077050	41450	41450	41450	41450	0
90	20230809	185600	210077050	41450	41450	41450	41450	0
91	20230809	185500	210077050	41450	41450	41450	41450	0
92	20230809	185400	210077050	41450	41450	41450	41450	195
93	20230809	185300	210077050	41450	41450	41450	41450	0
94	20230809	185200	210077050	41450	41450	41450	41450	0
95	20230809	185100	210077050	41450	41450	41450	41450	0
96	20230809	185000	210077050	41450	41450	41450	41450	0
97	20230809	184900	210077050	41450	41450	41450	41450	0
98	20230809	184800	210077050	41450	41450	41450	41450	0
99	20230809	184700	210077050	41450	41450	41450	41450	0
100	20230809	184600	210077050	41450	41450	41450	41450	0
101	20230809	184500	210077050	41450	41450	41450	41450	0
102	20230809	184400	210077050	41450	41450	41450	41450	0
103	20230809	184300	210077050	41450	41450	41450	41450	0
104	20230809	184200	210077050	41450	41450	41450	41450	0
105	20230809	184100	210077050	41450	41450	41450	41450	0
106	20230809	184000	210077050	41450	41450	41450	41450	0
107	20230809	183900	210077050	41450	41450	41450	41450	0
108	20230809	183800	210077050	41450	41450	41450	41450	0
109	20230809	183700	210077050	41450	41450	41450	41450	0
110	20230809	183600	210077050	41450	41450	41450	41450	0
111	20230809	183500	210077050	41450	41450	41450	41450	0
112	20230809	183400	210077050	41450	41450	41450	41450	0
113	20230809	183300	210077050	41450	41450	41450	41450	0
114	20230809	183200	210077050	41450	41450	41450	41450	0
115	20230809	183100	210077050	41450	41450	41450	41450	0
116	20230809	183000	210077050	41450	41450	41450	41450	0
117	20230809	182900	210077050	41450	41450	41450	41450	0
118	20230809	182800	210077050	41450	41450	41450	41450	0
119	20230809	182700	210077050	41450	41450	41450	41450	0
120	20230809	182600	210077050	41450	41450	41450	41450	0
121	20230809	182500	210077050	41450	41450	41450	41450	0
122	20230809	182400	210077050	41450	41450	41450	41450	195
123	20230809	182300	210077050	41450	41450	41450	41450	0
124	20230809	182200	210077050	41450	41450	41450	41450	0
125	20230809	182100	210077050	41450	41450	41450	41450	0
126	20230809	182000	210077050	41450	41450	41450	41450	0
127	20230809	181900	210077050	41450	41450	41450	41450	0
128	20230809	181800	210077050	41450	41450	41450	41450	0
129	20230809	181700	210077050	41450	41450	41450	41450	0
130	20230809	181600	210077050	41450	41450	41450	41450	0
131	20230809	181500	210077050	41450	41450	41450	41450	0
132	20230809	181400	210077050	41450	41450	41450	41450	0
133	20230809	181300	210077050	41450	41450	41450	41450	0
134	20230809	181200	210077050	41450	41450	41450	41450	0
135	20230809	181100	210077050	41450	41450	41450	41450	0
136	20230809	181000	210077050	41450	41450	41450	41450	0
137	20230809	180900	210077050	41450	41450	41450	41450	0
138	20230809	180800	210077050	41450	41450	41450	41450	0
139	20230809	180700	210077050	41450	41450	41450	41450	0
140	20230809	180600	210077050	41450	41450	41450	41450	0
141	20230809	180500	210077050	41450	41450	41450	41450	0
142	20230809	180400	210077050	41450	41450	41450	41450	0
143	20230809	180300	210077050	41450	41450	41450	41450	0
144	20230809	180200	210077050	41450	41450	41450	41450	0
145	20230809	180100	210077050	41450	41450	41450	41450	0
146	20230809	180000	210077050	41450	41450	41450	41450	0
147	20230809	175900	210077050	41450	41450	41450	41450	0
148	20230809	175800	210077050	41450	41450	41450	41450	0
149	20230809	175700	210077050	41450	41450	41450	41450	0
150	20230809	175600	210077050	41450	41450	41450	41450	0
151	20230809	175500	210077050	41450	41450	41450	41450	0
152	20230809	175400	210077050	41450	41450	41450	41450	195
153	20230809	175300	210077050	41450	41450	41450	41450	0
154	20230809	175200	210077050	41450	41450	41450	41450	0
155	20230809	175100	210077050	41450	41450	41450	41450	0
156	20230809	175000	210077050	41450	41450	41450	41450	0
157	20230809	174900	210077050	41450	41450	41450	41450	0
158	20230809	174800	210077050	41450	41450	41450	41450	0
159	20230809	174700	210077050	41450	41450	41450	41450	0
160	20230809	174600	210077050	41450	41450	41450	41450	0
161	20230809	174500	210077050	41450	41450	41450	41450	0
162	20230809	174400	210077050	41450	41450	41450	41450	0
163	20230809	174300	210077050	41450	41450	41450	41450	0
164	20230809	174200	210077050	41450	41450	41450	41450	0
165	20230809	174100	210077050	41450	41450	41450	41450	0
166	20230809	174000	210077050	41450	41450	41450	41450	0
167	20230809	173900	210077050	41450	41450	41450	41450	0
168	20230809	173800	210077050	41450	41450	41450	41450	0
169	20230809	173700	210077050	41450	41450	41450	41450	0
170	20230809	173600	210077050	41450	41450	41450	41450	0
171	20230809	173500	210077050	41450	41450	41450	41450	0
172	20230809	173400	210077050	41450	41450	41450	41450	0
173	20230809	173300	210077050	41450	41450	41450	41450	0
174	20230809	173200	210077050	41450	41450	41450	41450	0
175	20230809	173100	210077050	41450	41450	41450	41450	0
176	20230809	173000	210077050	41450	41450	41450	41450	0
177	20230809	172900	210077050	41450	41450	41450	41450	0
178	20230809	172800	210077050	41450	41450	41450	41450	0
179	20230809	172700	210077050	41450	41450	41450	41450	0
180	20230809	172600	210077050	41450	41450	41450	41450	0
181	20230809	172500	210077050	41450	41450	41450	41450	0
182	20230809	172400	210077050	41450	41450	41450	41450	195
183	20230809	172300	210077050	41450	41450	41450	41450	0
184	20230809	172200	210077050	41450	41450	41450	41450	0
185	20230809	172100	210077050	41450	41450	41450	41450	0
186	20230809	172000	210077050	41450	41450	41450	41450	0
187	20230809	171900	210077050	41450	41450	41450	41450	0
188	20230809	171800	210077050	41450	41450	41450	41450	0
189	20230809	171700	210077050	41450	41450	41450	41450	0
190	20230809	171600	210077050	41450	41450	41450	41450	0
191	20230809	171500	210077050	41450	41450	41450	41450	0
192	20230809	171400	210077050	41450	41450	41450	41450	0
193	20230809	171300	210077050	41450	41450	41450	41450	0
194	20230809	171200	210077050	41450	41450	41450	41450	0
195	20230809	171100	210077050	41450	41450	41450	41450	0
196	20230809	171000	210077050	41450	41450	41450	41450	0
197	20230809	170900	210077050	41450	41450	41450	41450	0
198	20230809	170800	210077050	41450	41450	41450	41450	0
199	20230809	170700	210077050	41450	41450	41450	41450	0
200	20230809	170600	210077050	41450	41450	41450	41450	0
201	20230809	170500	210077050	41450	41450	41450	41450	0
202	20230809	170400	210077050	41450	41450	41450	41450	0
203	20230809	170300	210077050	41450	41450	41450	41450	0
204	20230809	170200	210077050	41450	41450	41450	41450	0
205	20230809	170100	210077050	41450	41450	41450	41450	0
206	20230809	170000	210077050	41450	41450	41450	41450	0
207	20230809	165900	210077050	41450	41450	41450	41450	0
208	20230809	165800	210077050	41450	41450	41450	41450	0
209	20230809	165700	210077050	41450	41450	41450	41450	0
210	20230809	165600	210077050	41450	41450	41450	41450	0
211	20230809	165500	210077050	41450	41450	41450	41450	0
212	20230809	165400	210077050	41450	41450	41450	41450	195
213	20230809	165300	210077050	41450	41450	41450	41450	0
214	20230809	165200	210077050	41450	41450	41450	41450	0
215	20230809	165100	210077050	41450	41450	41450	41450	0
216	20230809	165000	210077050	41450	41450	41450	41450	0
217	20230809	164900	210077050	41450	41450	41450	41450	0
218	20230809	164800	210077050	41450	41450	41450	41450	0
219	20230809	164700	210077050	41450	41450	41450	41450	0
220	20230809	164600	210077050	41450	41450	41450	41450	0
221	20230809	164500	210077050	41450	41450	41450	41450	0
222	20230809	164400	210077050	41450	41450	41450	41450	0
223	20230809	164300	210077050	41450	41450	41450	41450	0
224	20230809	164200	210077050	41450	41450	41450	41450	0
225	20230809	164100	210077050	41450	41450	41450	41450	0
226	20230809	164000	210077050	41450	41450	41450	41450	0
227	20230809	163900	210077050	41450	41450	41450	41450	0
228	20230809	163800	210077050	41450	41450	41450	41450	0
229	20230809	163700	210077050	41450	41450	41450	41450	0
230	20230809	163600	210077050	41450	41450	41450	41450	0
231	20230809	163500	210077050	41450	41450	41450	41450	0
232	20230809	163400	210077050	41450	41450	41450	41450	0
233	20230809	163300	210077050	41450	41450	41450	41450	0
234	20230809	163200	210077050	41450	41450	41450	41450	0
235	20230809	163100	210077050	41450	41450	41450	41450	0
236	20230809	163000	210077050	41450	41450	41450	41450	0
237	20230809	162900	210077050	41450	41450	41450	41450	0
238	20230809	162800	210077050	41450	41450	41450	41450	0
239	20230809	162700	210077050	41450	41450	41450	41450	0
240	20230809	162600	210077050	41450	41450	41450	41450	0
241	20230809	162500	210077050	41450	41450	41450	41450	0
242	20230809	162400	210077050	41450	41450	41450	41450	195
243	20230809	162300	210077050	41450	41450	41450	41450	0
244	20230809	162200	210077050	41450	41450	41450	41450	0
245	20230809	162100	210077050	41450	41450	41450	41450	0
246	20230809	162000	210077050	41450	41450	41450	41450	0
247	20230809	161900	210077050	41450	41450	41450	41450	0
248	20230809	161800	210077050	41450	41450	41450	41450	0
249	20230809	161700	210077050	41450	41450	41450	41450	0
250	20230809	161600	210077050	41450	41450	41450	41450	0
251	20230809	161500	210077050	41450	41450	41450	41450	0
252	20230809	161400	210077050	41450	41450	41450	41450	0
253	20230809	161300	210077050	41450	41450	41450	41450	0
254	20230809	161200	210077050	41450	41450	41450	41450	0
255	20230809	161100	210077050	41450	41450	41450	41450	0
256	20230809	161000	210077050	41450	41450	41450	41450	0
257	20230809	160900	210077050	41450	41450	41450	41450	0
258	20230809	160800	210077050	41450	41450	41450	41450	0
259	20230809	160700	210077050	41450	41450	41450	41450	0
260	20230809	160600	210077050	41450	41450	41450	41450	0
261	20230809	160500	210077050	41450	41450	41450	41450	0
262	20230809	160400	210077050	41450	41450	41450	41450	0
263	20230809	160300	210077050	41450	41450	41450	41450	0
264	20230809	160200	210077050	41450	41450	41450	41450	0
265	20230809	160100	210077050	41450	41450	41450	41450	0
266	20230809	160000	210077050	41450	41450	41450	41450	0
267	20230809	155900	210077050	41450	41450	41450	41450	0
268	20230809	155800	210077050	41450	41450	41450	41450	0
269	20230809	155700	210077050	41450	41450	41450	41450	0
270	20230809	155600	210077050	41450	41450	41450	41450	0
271	20230809	155500	210077050	41450	41450	41450	41450	0
272	20230809	155400	210077050	41450	41450	41450	41450	195
273	20230809	155300	210077050	41450	41450	41450	41450	0
274	20230809	155200	210077050	41450	41450	41450	41450	0
275	20230809	155100	210077050	41450	41450	41450	41450	0
276	20230809	155000	210077050	41450	41450	41450	41450	0
277	20230809	154900	210077050	41450	41450	41450	41450	0
278	20230809	154800	210077050	41450	41450	41450	41450	0
279	20230809	154700	210077050	41450	41450	41450	41450	0
280	20230809	154600	210077050	41450	41450	41450	41450	0
281	20230809	154500	210077050	41450	41450	41450	41450	0
282	20230809	154400	210077050	41450	41450	41450	41450	0
283	20230809	154300	210077050	41450	41450	41450	41450	0
284	20230809	154200	210077050	41450	41450	41450	41450	0
285	20230809	154100	210077050	41450	41450	41450	41450	0
286	20230809	154000	210077050	41450	41450	41450	41450	0
287	20230809	153900	210077050	41450	41450	41450	41450	0
288	20230809	153800	210077050	41450	41450	41450	41450	0
289	20230809	153700	210077050	41450	41450	41450	41450	0
290	20230809	153600	210077050	41450	41450	41450	41450	0
291	20230809	153500	210077050	41450	41450	41450	41450	0
292	20230809	153400	210077050	41450	41450	41450	41450	0
293	20230809	153300	210077050	41450	41450	41450	41450	0
294	20230809	153200	210077050	41450	41450	41450	41450	0
295	20230809	153100	210077050	41450	41450	41450	41450	0
296	20230809	153000	210077050	41450	41450	41450	41450	195
297	20230809	152900	201994300	41150	41150	41150	41150	0
298	20230809	152800	201994300	41150	41150	41150	41150	0
299	20230809	152700	201994300	41150	41150	41150	41150	0
300	20230809	152600	201994300	41150	41150	41150	41150	0
301	20230809	152500	201994300	41150	41150	41150	41150	0
302	20230809	152400	201994300	41150	41150	41150	41150	0
303	20230809	152300	201994300	41150	41150	41150	41150	0
304	20230809	152200	201994300	41150	41150	41150	41150	0
305	20230809	152100	201994300	41150	41150	41150	41150	0
306	20230809	152000	201994300	41150	41150	41150	41150	0
307	20230809	151900	201994300	41150	41100	41150	41100	21
308	20230809	151800	201130650	41150	41100	41150	41100	21
309	20230809	151700	200266800	41250	41100	41250	41100	15
310	20230809	151600	199648200	41050	41050	41250	41050	28
311	20230809	151500	198495400	41000	41050	41050	41000	5
312	20230809	151400	198290300	41000	41000	41000	41000	10
313	20230809	151300	197880300	41000	41250	41250	41000	21
314	20230809	151200	197015300	41000	41000	41000	41000	0
315	20230809	151100	197015300	41000	41000	41000	41000	0
316	20230809	151000	197015300	41000	41000	41000	41000	11
317	20230809	150900	196564300	41250	41000	41250	41000	16
318	20230809	150800	195905050	41000	41000	41000	41000	0
319	20230809	150700	195905050	41000	41000	41000	41000	0
320	20230809	150600	195905050	41000	41000	41000	41000	7
321	20230809	150500	195618050	41000	41000	41000	41000	3
322	20230809	150400	195495050	41250	41250	41250	41250	0
323	20230809	150300	195495050	41250	41250	41250	41250	194
324	20230809	150200	187492550	41250	41250	41250	41250	0
325	20230809	150100	187492550	41250	41250	41250	41200	46
326	20230809	150000	185595250	41250	41250	41250	41000	32
327	20230809	145900	184275900	41000	41000	41000	41000	4
328	20230809	145800	184111900	40950	41250	41250	40950	7
329	20230809	145700	183823450	40950	41100	41200	40950	38
330	20230809	145600	182258450	41200	41200	41200	41200	0
331	20230809	145500	182258450	41200	41000	41200	41000	60
332	20230809	145400	179788800	41000	41000	41000	41000	2
333	20230809	145300	179706800	41150	41150	41200	41150	16
334	20230809	145200	179047850	41150	41100	41150	41100	25
335	20230809	145100	178019150	40950	40950	40950	40950	1
336	20230809	145000	177978200	40950	40950	40950	40950	0
337	20230809	144900	177978200	40950	41150	41150	40950	84
338	20230809	144800	174524150	41150	41050	41150	41050	7
339	20230809	144700	174236600	41050	40950	41050	40950	11
340	20230809	144600	173785750	40950	40950	40950	40950	1
341	20230809	144500	173744800	41200	40950	41200	40950	2
342	20230809	144400	173662650	40950	40950	40950	40950	9
343	20230809	144300	173294100	41200	40900	41200	40900	10
344	20230809	144200	172883300	41200	41000	41200	40900	140
345	20230809	144100	167149550	41000	41000	41000	41000	0
346	20230809	144000	167149550	41000	41150	41150	41000	42
347	20230809	143900	165421400	41150	41100	41150	41100	19
348	20230809	143800	164640250	41000	41000	41000	41000	0
349	20230809	143700	164640250	41000	41050	41050	41000	5
350	20230809	143600	164435050	40950	41150	41150	40950	49
351	20230809	143500	162420100	41150	41150	41150	41150	6
352	20230809	143400	162173200	40950	40950	40950	40950	1
353	20230809	143300	162132250	40950	40950	41150	40950	73
354	20230809	143200	159129150	40950	40950	40950	40950	0
355	20230809	143100	159129150	40950	40950	40950	40950	1
356	20230809	143000	159088200	40950	40950	40950	40950	1
357	20230809	142900	159047250	40950	41150	41150	40950	149
358	20230809	142800	152930800	41150	41150	41150	41150	1
359	20230809	142700	152889650	41150	41150	41150	41150	1
360	20230809	142600	152848500	41150	41150	41150	41150	3
361	20230809	142500	152725050	41150	41150	41150	41150	1
362	20230809	142400	152683900	41150	41150	41150	41150	4
363	20230809	142300	152519300	41150	41150	41150	41150	2
364	20230809	142200	152437000	41150	41150	41150	41150	1
365	20230809	142100	152395850	41150	41150	41150	41150	1
366	20230809	142000	152354700	41150	41150	41150	41150	0
367	20230809	141900	152354700	41150	41150	41150	41150	5
368	20230809	141800	152148950	41150	41150	41150	41150	1
369	20230809	141700	152107800	41150	41150	41150	41150	0
370	20230809	141600	152107800	41150	41150	41150	41150	1
371	20230809	141500	152066650	41150	41150	41150	41150	20
372	20230809	141400	151243650	41150	41150	41150	41150	0
373	20230809	141300	151243650	41150	41150	41150	41150	1
374	20230809	141200	151202500	41150	41150	41150	41150	1
375	20230809	141100	151161350	41150	41150	41150	41150	0
376	20230809	141000	151161350	41150	41150	41150	41150	1
377	20230809	140900	151120200	41150	41200	41200	41150	61
378	20230809	140800	148607100	41200	41250	41250	41200	17
379	20230809	140700	147905950	41150	41150	41150	41150	1
380	20230809	140600	147864800	41150	41150	41150	41150	1
381	20230809	140500	147823650	41150	41150	41150	41150	0
382	20230809	140400	147823650	41150	41150	41150	41150	1
383	20230809	140300	147782500	41150	41150	41150	41150	8
384	20230809	140200	147453300	41150	41150	41150	41150	1
385	20230809	140100	147412150	41150	41150	41150	41150	1
386	20230809	140000	147371000	41150	41150	41150	41150	5
387	20230809	135900	147165250	41150	41150	41150	41150	1
388	20230809	135800	147124100	41150	41150	41150	41150	0
389	20230809	135700	147124100	41150	41150	41150	41150	1
390	20230809	135600	147082950	41150	41150	41150	41150	6
391	20230809	135500	146836050	41150	41150	41150	41150	0
392	20230809	135400	146836050	41150	41150	41150	41150	1
393	20230809	135300	146794900	41150	41150	41150	41150	1
394	20230809	135200	146753750	41150	41100	41150	41100	8
395	20230809	135100	146424700	41100	41100	41150	41100	10
396	20230809	135000	146013300	41100	41100	41100	41100	1
397	20230809	134900	145972200	41150	41150	41150	41150	10
398	20230809	134800	145560700	41100	41200	41200	41050	47
399	20230809	134700	143624900	41200	41200	41200	41200	1
400	20230809	134600	143583700	41250	41250	41250	41250	0
401	20230809	134500	143583700	41250	41200	41250	41200	2
402	20230809	134400	143501250	41200	41200	41200	41200	8
403	20230809	134300	143171650	41200	41200	41200	41200	0
404	20230809	134200	143171650	41200	41200	41200	41200	1
405	20230809	134100	143130450	41200	41200	41200	41200	1
406	20230809	134000	143089250	41250	41250	41250	41250	27
407	20230809	133900	141975500	41250	41200	41250	41200	3
408	20230809	133800	141851800	41050	41150	41250	41050	44
409	20230809	133700	140038900	41150	41150	41150	41150	0
410	20230809	133600	140038900	41150	41150	41150	41150	5
411	20230809	133500	139833150	41150	41150	41150	41150	1
412	20230809	133400	139792000	41150	41150	41150	41150	0
413	20230809	133300	139792000	41150	41250	41250	41000	150
414	20230809	133200	133605350	41150	41050	41150	41050	13
415	20230809	133100	133070800	41050	41050	41050	41050	10
416	20230809	133000	132660300	41100	41200	41200	41100	48
417	20230809	132900	130682800	41050	41050	41050	41050	1
418	20230809	132800	130641750	41050	41200	41250	41050	73
419	20230809	132700	127634450	41200	41050	41200	41050	9
420	20230809	132600	127264100	41050	41050	41100	41050	5
421	20230809	132500	127058800	40950	40950	40950	40950	0
422	20230809	132400	127058800	40950	40950	40950	40950	5
423	20230809	132300	126854050	40950	40950	40950	40950	2
424	20230809	132200	126772150	40950	40950	40950	40950	2
425	20230809	132100	126690250	40950	40950	40950	40950	1
426	20230809	132000	126649300	40950	40950	40950	40950	4
427	20230809	131900	126485500	40950	40950	41100	40950	11
428	20230809	131800	126034050	41000	41100	41100	41000	35
429	20230809	131700	124596250	41100	41100	41100	41100	4
430	20230809	131600	124431850	41100	41100	41100	41100	0
431	20230809	131500	124431850	41100	41100	41100	41100	1
432	20230809	131400	124390750	41100	41100	41100	41100	2
433	20230809	131300	124308550	41100	41150	41150	41100	11
434	20230809	131200	123856100	41150	41300	41300	41150	6
435	20230809	131100	123608750	41150	41150	41150	41150	1
436	20230809	131000	123567600	41150	41150	41150	41150	0
437	20230809	130900	123567600	41150	41150	41150	41150	4
438	20230809	130800	123403000	41250	41200	41250	41200	23
439	20230809	130700	122454300	41250	41150	41250	41150	96
440	20230809	130600	118500850	41000	41000	41000	41000	1
441	20230809	130500	118459850	41000	41000	41000	41000	4
442	20230809	130400	118295850	41000	41000	41000	41000	0
443	20230809	130300	118295850	41000	41000	41000	41000	1
444	20230809	130200	118254850	41000	41000	41000	41000	8
445	20230809	130100	117926850	41000	41000	41000	41000	4
446	20230809	130000	117762850	41000	41000	41000	41000	1
447	20230809	125900	117721850	41000	41000	41000	41000	6
448	20230809	125800	117475850	41000	41000	41000	41000	1
449	20230809	125700	117434850	41000	41000	41000	41000	4
450	20230809	125600	117270850	41000	41000	41000	41000	159
451	20230809	125500	110751850	41000	41000	41000	41000	1
452	20230809	125400	110710850	41000	41000	41000	41000	0
453	20230809	125300	110710850	41000	41000	41000	41000	4
454	20230809	125200	110546850	41000	41000	41050	41000	6
455	20230809	125100	110300750	41050	41150	41150	41050	47
456	20230809	125000	108367350	41150	41150	41150	41150	5
457	20230809	124900	108161600	41150	41150	41200	41150	12
458	20230809	124800	107667450	41100	41100	41100	41100	0
459	20230809	124700	107667450	41100	41100	41100	41100	1
460	20230809	124600	107626350	41050	41050	41050	41050	1
461	20230809	124500	107585300	41050	41200	41200	41050	5
462	20230809	124400	107379750	41050	41050	41050	41050	1
463	20230809	124300	107338700	41050	41050	41050	41050	1
464	20230809	124200	107297650	41050	41050	41050	41050	0
465	20230809	124100	107297650	41050	41050	41050	41050	4
466	20230809	124000	107133450	41050	41050	41050	41050	1
467	20230809	123900	107092400	41050	41050	41050	41050	0
468	20230809	123800	107092400	41050	41050	41050	41050	1
469	20230809	123700	107051350	41100	41200	41200	41100	44
470	20230809	123600	105239350	41100	41100	41100	41100	0
471	20230809	123500	105239350	41100	41100	41200	41050	11
472	20230809	123400	104787000	41050	41050	41050	41050	4
473	20230809	123300	104622800	41050	41050	41050	41050	4
474	20230809	123200	104458600	41050	41050	41050	41050	1
475	20230809	123100	104417550	41250	41250	41250	41250	0
476	20230809	123000	104417550	41250	41050	41250	41050	4
477	20230809	122900	104253150	41050	41200	41200	41050	29
478	20230809	122800	103058800	41200	41200	41200	41200	8
479	20230809	122700	102729200	41050	41050	41050	41050	0
480	20230809	122600	102729200	41050	41050	41050	41050	4
481	20230809	122500	102565000	41050	41050	41050	41050	0
482	20230809	122400	102565000	41050	41050	41050	41050	0
483	20230809	122300	102565000	41050	41050	41050	41050	0
484	20230809	122200	102565000	41050	41050	41050	41050	3
485	20230809	122100	102441850	41050	41050	41050	41050	10
486	20230809	122000	102031350	41050	41050	41050	41050	4
487	20230809	121900	101867150	41050	41050	41050	41050	0
488	20230809	121800	101867150	41050	41050	41050	41050	3
489	20230809	121700	101744000	41050	41050	41050	41050	0
490	20230809	121600	101744000	41050	41050	41050	41050	0
491	20230809	121500	101744000	41050	41050	41050	41050	0
492	20230809	121400	101744000	41050	41050	41050	41050	4
493	20230809	121300	101579800	41050	41050	41050	41050	0
494	20230809	121200	101579800	41050	41050	41050	41050	0
495	20230809	121100	101579800	41050	41050	41050	41050	0
496	20230809	121000	101579800	41050	41050	41050	41050	3
497	20230809	120900	101456650	41050	41050	41050	41050	0
498	20230809	120800	101456650	41050	41050	41050	41050	0
499	20230809	120700	101456650	41050	41050	41050	41050	0
500	20230809	120600	101456650	41050	41050	41050	41050	3
501	20230809	120500	101333500	41000	41050	41050	41000	23
502	20230809	120400	100389500	41000	41000	41000	41000	4
503	20230809	120300	100225500	41000	41000	41000	41000	0
504	20230809	120200	100225500	41000	41000	41000	41000	3
505	20230809	120100	100102500	41200	41200	41200	41200	16
506	20230809	120000	99443300	41200	41200	41200	41200	0
507	20230809	115900	99443300	41200	41200	41200	41200	0
508	20230809	115800	99443300	41200	41250	41250	41200	10
509	20230809	115700	99031200	41200	41200	41200	41200	0
510	20230809	115600	99031200	41200	41200	41200	41200	29
511	20230809	115500	97836400	41000	41000	41000	41000	1
512	20230809	115400	97795400	41000	41150	41150	41000	26
513	20230809	115300	96726100	41150	41150	41150	41150	2
514	20230809	115200	96643800	41150	41100	41150	41100	15
515	20230809	115100	96026900	41000	41000	41000	41000	12
516	20230809	115000	95534900	41050	41050	41050	41050	0
517	20230809	114900	95534900	41050	41050	41050	41050	1
518	20230809	114800	95493850	41050	41050	41050	41050	0
519	20230809	114700	95493850	41050	41050	41050	41050	4
520	20230809	114600	95329650	41050	41050	41050	41050	0
521	20230809	114500	95329650	41050	41050	41050	41050	0
522	20230809	114400	95329650	41050	41050	41050	41050	0
523	20230809	114300	95329650	41050	41150	41150	41050	5
524	20230809	114200	95124300	41150	41200	41200	41150	22
525	20230809	114100	94218050	41150	41150	41150	41150	2
526	20230809	114000	94135750	41150	41150	41200	41150	62
527	20230809	113900	91584400	41150	41150	41150	41150	3
528	20230809	113800	91460950	41150	41150	41150	41150	0
529	20230809	113700	91460950	41150	41150	41150	41150	0
530	20230809	113600	91460950	41150	41150	41150	41150	0
531	20230809	113500	91460950	41150	41150	41150	41150	4
532	20230809	113400	91296350	41150	41150	41150	41150	22
533	20230809	113300	90391050	41150	41150	41150	41150	9
534	20230809	113200	90020700	41000	41000	41000	41000	0
535	20230809	113100	90020700	41000	41000	41000	41000	3
536	20230809	113000	89897700	41000	41150	41150	41000	3
537	20230809	112900	89774400	41000	41100	41100	41000	7
538	20230809	112800	89487300	41100	41100	41100	41100	0
539	20230809	112700	89487300	41100	41100	41100	41100	10
540	20230809	112600	89076300	41150	41150	41150	41150	20
541	20230809	112500	88253300	41100	41100	41100	41100	0
542	20230809	112400	88253300	41100	41100	41100	41100	2
543	20230809	112300	88171100	41100	41100	41100	41100	6
544	20230809	112200	87924500	41100	41100	41100	41100	0
545	20230809	112100	87924500	41100	41100	41100	41100	0
546	20230809	112000	87924500	41100	41100	41100	41100	0
547	20230809	111900	87924500	41100	41100	41100	41100	3
548	20230809	111800	87801200	41100	41200	41200	41100	21
549	20230809	111700	86936600	41000	41000	41000	41000	0
550	20230809	111600	86936600	41000	41000	41000	41000	0
551	20230809	111500	86936600	41000	41000	41000	41000	3
552	20230809	111400	86813600	41200	41200	41200	41200	0
553	20230809	111300	86813600	41200	41200	41200	41200	12
554	20230809	111200	86319200	41200	41000	41200	41000	33
555	20230809	111100	84962100	41000	41000	41000	41000	0
556	20230809	111000	84962100	41000	41000	41000	41000	0
557	20230809	110900	84962100	41000	41000	41000	40950	23
558	20230809	110800	84019550	40950	40950	40950	40950	3
559	20230809	110700	83896700	40950	40950	40950	40950	0
560	20230809	110600	83896700	40950	40950	40950	40950	0
561	20230809	110500	83896700	40950	40950	40950	40950	0
562	20230809	110400	83896700	40950	40950	40950	40950	3
563	20230809	110300	83773850	41100	41100	41100	41100	28
564	20230809	110200	82623050	40950	40950	40950	40950	2
565	20230809	110100	82541150	40950	40950	40950	40950	1
566	20230809	110000	82500200	40950	41100	41100	40950	17
567	20230809	105900	81802100	41100	41100	41100	41100	1
568	20230809	105800	81761000	40900	40900	40900	40900	0
569	20230809	105700	81761000	40900	40900	40900	40900	0
570	20230809	105600	81761000	40900	41000	41000	40900	22
571	20230809	105500	80859500	41000	41000	41000	41000	1
572	20230809	105400	80818500	41000	41000	41000	41000	0
573	20230809	105300	80818500	41000	41000	41000	41000	0
574	20230809	105200	80818500	41000	41250	41250	41000	63
575	20230809	105100	78220500	41000	41000	41000	41000	0
576	20230809	105000	78220500	41000	41000	41000	41000	0
577	20230809	104900	78220500	41000	41000	41000	41000	0
578	20230809	104800	78220500	41000	41000	41000	41000	4
579	20230809	104700	78056500	41250	41200	41250	41200	23
580	20230809	104600	77108100	41200	41200	41200	41200	3
581	20230809	104500	76984500	40950	40950	40950	40950	3
582	20230809	104400	76861650	41000	41250	41250	41000	7
583	20230809	104300	76573650	41200	41050	41200	41050	35
584	20230809	104200	75135400	40900	40900	40900	40900	0
585	20230809	104100	75135400	40900	40900	40900	40900	0
586	20230809	104000	75135400	40900	40900	40900	40900	3
587	20230809	103900	75012700	41000	41000	41000	41000	16
588	20230809	103800	74356700	40900	40900	40900	40900	0
589	20230809	103700	74356700	40900	40900	40900	40900	0
590	20230809	103600	74356700	40900	40900	40900	40900	7
591	20230809	103500	74070400	40950	40950	40950	40950	2
592	20230809	103400	73988500	40900	40900	40900	40900	0
593	20230809	103300	73988500	40900	40900	40900	40900	0
594	20230809	103200	73988500	40900	40900	40900	40900	3
595	20230809	103100	73865800	40900	40900	40900	40900	0
596	20230809	103000	73865800	40900	41050	41050	40900	11
597	20230809	102900	73414700	40900	40900	40900	40900	3
598	20230809	102800	73292000	40900	40900	40900	40900	0
599	20230809	102700	73292000	40900	40900	40900	40900	10
600	20230809	102600	72883000	40900	40900	40900	40900	0
601	20230809	102500	72883000	40900	40900	40900	40900	4
602	20230809	102400	72719400	40900	40900	40900	40900	0
603	20230809	102300	72719400	40900	40900	40900	40900	0
604	20230809	102200	72719400	40900	40900	40900	40900	0
605	20230809	102100	72719400	40900	41000	41000	40900	42
606	20230809	102000	70998000	41000	41000	41000	41000	10
607	20230809	101900	70588000	41000	41000	41000	41000	3
608	20230809	101800	70465000	41000	41000	41000	41000	3
609	20230809	101700	70342000	41000	41000	41000	41000	3
610	20230809	101600	70219000	41000	41000	41000	41000	0
611	20230809	101500	70219000	41000	41000	41000	41000	2
612	20230809	101400	70137000	41000	41000	41000	41000	0
613	20230809	101300	70137000	41000	41000	41000	41000	3
614	20230809	101200	70014000	41000	41000	41000	41000	0
615	20230809	101100	70014000	41000	41000	41000	41000	0
616	20230809	101000	70014000	41000	41000	41000	41000	9
617	20230809	100900	69645000	41000	41100	41100	40900	29
618	20230809	100800	68455300	41100	41100	41100	41100	0
619	20230809	100700	68455300	41100	41100	41100	41100	1
620	20230809	100600	68414200	41100	41100	41100	41100	1
621	20230809	100500	68373100	41100	41100	41100	41100	0
622	20230809	100400	68373100	41100	40950	41150	40950	11
623	20230809	100300	67921900	40850	41000	41000	40850	34
624	20230809	100200	66528150	40850	40850	40850	40850	0
625	20230809	100100	66528150	40850	40850	40850	40850	0
626	20230809	100000	66528150	40850	41000	41000	40850	4
627	20230809	095900	66364600	41000	41000	41000	41000	1
628	20230809	095800	66323600	40850	40850	40850	40850	0
629	20230809	095700	66323600	40850	40950	40950	40850	11
630	20230809	095600	65873800	40950	40950	40950	40950	0
631	20230809	095500	65873800	40950	40950	41150	40950	48
632	20230809	095400	63904000	40900	40900	40900	40900	2
633	20230809	095300	63822200	40850	40850	40850	40850	0
634	20230809	095200	63822200	40850	40850	40850	40850	0
635	20230809	095100	63822200	40850	40850	40850	40850	52
636	20230809	095000	61698000	40850	40850	40850	40850	2
637	20230809	094900	61616300	40850	40850	40850	40850	1
638	20230809	094800	61575450	41200	41200	41200	41200	0
639	20230809	094700	61575450	41200	40900	41200	40900	55
640	20230809	094600	59319200	40850	40850	40850	40850	6
641	20230809	094500	59074100	40750	40750	40750	40750	0
642	20230809	094400	59074100	40750	40750	40750	40750	0
643	20230809	094300	59074100	40750	40750	40750	40750	3
644	20230809	094200	58951850	40750	40750	40750	40750	0
645	20230809	094100	58951850	40750	40750	40750	40750	0
646	20230809	094000	58951850	40750	40900	40900	40750	41
647	20230809	093900	57277700	40800	40800	40850	40800	131
648	20230809	093800	51932100	40800	40750	40800	40750	73
649	20230809	093700	48956350	40700	40750	40750	40700	8
650	20230809	093600	48630500	40750	40700	40750	40700	3
651	20230809	093500	48508350	40700	40800	40800	40700	162
652	20230809	093400	41901000	40800	40800	40800	40800	68
653	20230809	093300	39126600	40800	40800	40800	40800	53
654	20230809	093200	36964200	40800	40800	40800	40800	9
655	20230809	093100	36597000	40850	40850	40850	40850	3
656	20230809	093000	36474450	40850	40800	40850	40800	66
657	20230809	092900	33781600	40800	40800	40800	40800	1
658	20230809	092800	33740800	40800	40800	40800	40800	0
659	20230809	092700	33740800	40800	40800	40800	40800	43
660	20230809	092600	31986400	40800	40800	40800	40800	29
661	20230809	092500	30803200	40750	40750	40750	40750	3
662	20230809	092400	30680950	40750	40750	40750	40750	2
663	20230809	092300	30599450	40750	40750	40750	40750	2
664	20230809	092200	30517950	40750	40750	40750	40750	46
665	20230809	092100	28643450	40750	40900	40900	40750	8
666	20230809	092000	28317150	40750	40750	40800	40750	14
667	20230809	091900	27746500	40700	40650	40700	40650	193
668	20230809	091800	19900200	40700	40650	40700	40650	57
669	20230809	091700	17583100	40750	40700	40750	40700	32
670	20230809	091600	16280150	40850	40850	40850	40850	3
671	20230809	091500	16157600	40850	40700	40850	40700	68
672	20230809	091400	13387550	40800	40700	40800	40700	16
673	20230809	091300	12735850	40700	40700	40700	40700	3
674	20230809	091200	12613750	40700	40700	40700	40700	60
675	20230809	091100	10171750	40700	40650	40700	40650	8
676	20230809	091000	9846200	40700	40900	40900	40700	154
677	20230809	090900	3562100	40900	40850	40900	40850	7
678	20230809	090800	3276050	40900	40900	40900	40900	1
679	20230809	090700	3235150	40900	40850	40900	40850	4
680	20230809	090600	3071650	40900	40900	40900	40900	6
681	20230809	090500	2826250	41150	41150	41150	41150	0
682	20230809	090400	2826250	41150	40900	41150	40850	43
683	20230809	090300	1065950	40950	41000	41000	40950	23
684	20230809	090200	123800	41300	41300	41300	41300	0
685	20230809	090100	123800	41300	41300	41300	41300	1
686	20230809	090000	82500	41250	41250	41250	41250	2