KissMeData/215200/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	201700	1623835100	49850	49850	49850	49850	771
3	20230807	201600	1623835100	49850	49850	49850	49850	0
4	20230807	201500	1623835100	49850	49850	49850	49850	0
5	20230807	201400	1623835100	49850	49850	49850	49850	0
6	20230807	201300	1623835100	49850	49850	49850	49850	0
7	20230807	201200	1623835100	49850	49850	49850	49850	0
8	20230807	201100	1623835100	49850	49850	49850	49850	0
9	20230807	201000	1623835100	49850	49850	49850	49850	0
10	20230807	200900	1623835100	49850	49850	49850	49850	0
11	20230807	200800	1623835100	49850	49850	49850	49850	0
12	20230807	200700	1623835100	49850	49850	49850	49850	0
13	20230807	200600	1623835100	49850	49850	49850	49850	0
14	20230807	200500	1623835100	49850	49850	49850	49850	0
15	20230807	200400	1623835100	49850	49850	49850	49850	0
16	20230807	200300	1623835100	49850	49850	49850	49850	0
17	20230807	200200	1623835100	49850	49850	49850	49850	0
18	20230807	200100	1623835100	49850	49850	49850	49850	0
19	20230807	200000	1623835100	49850	49850	49850	49850	0
20	20230807	195900	1623835100	49850	49850	49850	49850	0
21	20230807	195800	1623835100	49850	49850	49850	49850	0
22	20230807	195700	1623835100	49850	49850	49850	49850	0
23	20230807	195600	1623835100	49850	49850	49850	49850	0
24	20230807	195500	1623835100	49850	49850	49850	49850	0
25	20230807	195400	1623835100	49850	49850	49850	49850	0
26	20230807	195300	1623835100	49850	49850	49850	49850	0
27	20230807	195200	1623835100	49850	49850	49850	49850	0
28	20230807	195100	1623835100	49850	49850	49850	49850	0
29	20230807	195000	1623835100	49850	49850	49850	49850	0
30	20230807	194900	1623835100	49850	49850	49850	49850	0
31	20230807	194800	1623835100	49850	49850	49850	49850	0
32	20230807	194700	1623835100	49850	49850	49850	49850	771
33	20230807	194600	1623835100	49850	49850	49850	49850	0
34	20230807	194500	1623835100	49850	49850	49850	49850	0
35	20230807	194400	1623835100	49850	49850	49850	49850	0
36	20230807	194300	1623835100	49850	49850	49850	49850	0
37	20230807	194200	1623835100	49850	49850	49850	49850	0
38	20230807	194100	1623835100	49850	49850	49850	49850	0
39	20230807	194000	1623835100	49850	49850	49850	49850	0
40	20230807	193900	1623835100	49850	49850	49850	49850	0
41	20230807	193800	1623835100	49850	49850	49850	49850	0
42	20230807	193700	1623835100	49850	49850	49850	49850	0
43	20230807	193600	1623835100	49850	49850	49850	49850	0
44	20230807	193500	1623835100	49850	49850	49850	49850	0
45	20230807	193400	1623835100	49850	49850	49850	49850	0
46	20230807	193300	1623835100	49850	49850	49850	49850	0
47	20230807	193200	1623835100	49850	49850	49850	49850	0
48	20230807	193100	1623835100	49850	49850	49850	49850	0
49	20230807	193000	1623835100	49850	49850	49850	49850	0
50	20230807	192900	1623835100	49850	49850	49850	49850	0
51	20230807	192800	1623835100	49850	49850	49850	49850	0
52	20230807	192700	1623835100	49850	49850	49850	49850	0
53	20230807	192600	1623835100	49850	49850	49850	49850	0
54	20230807	192500	1623835100	49850	49850	49850	49850	0
55	20230807	192400	1623835100	49850	49850	49850	49850	0
56	20230807	192300	1623835100	49850	49850	49850	49850	0
57	20230807	192200	1623835100	49850	49850	49850	49850	0
58	20230807	192100	1623835100	49850	49850	49850	49850	0
59	20230807	192000	1623835100	49850	49850	49850	49850	0
60	20230807	191900	1623835100	49850	49850	49850	49850	0
61	20230807	191800	1623835100	49850	49850	49850	49850	0
62	20230807	191700	1623835100	49850	49850	49850	49850	771
63	20230807	191600	1623835100	49850	49850	49850	49850	0
64	20230807	191500	1623835100	49850	49850	49850	49850	0
65	20230807	191400	1623835100	49850	49850	49850	49850	0
66	20230807	191300	1623835100	49850	49850	49850	49850	0
67	20230807	191200	1623835100	49850	49850	49850	49850	0
68	20230807	191100	1623835100	49850	49850	49850	49850	0
69	20230807	191000	1623835100	49850	49850	49850	49850	0
70	20230807	190900	1623835100	49850	49850	49850	49850	0
71	20230807	190800	1623835100	49850	49850	49850	49850	0
72	20230807	190700	1623835100	49850	49850	49850	49850	0
73	20230807	190600	1623835100	49850	49850	49850	49850	0
74	20230807	190500	1623835100	49850	49850	49850	49850	0
75	20230807	190400	1623835100	49850	49850	49850	49850	0
76	20230807	190300	1623835100	49850	49850	49850	49850	0
77	20230807	190200	1623835100	49850	49850	49850	49850	0
78	20230807	190100	1623835100	49850	49850	49850	49850	0
79	20230807	190000	1623835100	49850	49850	49850	49850	0
80	20230807	185900	1623835100	49850	49850	49850	49850	0
81	20230807	185800	1623835100	49850	49850	49850	49850	0
82	20230807	185700	1623835100	49850	49850	49850	49850	0
83	20230807	185600	1623835100	49850	49850	49850	49850	0
84	20230807	185500	1623835100	49850	49850	49850	49850	0
85	20230807	185400	1623835100	49850	49850	49850	49850	0
86	20230807	185300	1623835100	49850	49850	49850	49850	0
87	20230807	185200	1623835100	49850	49850	49850	49850	0
88	20230807	185100	1623835100	49850	49850	49850	49850	0
89	20230807	185000	1623835100	49850	49850	49850	49850	0
90	20230807	184900	1623835100	49850	49850	49850	49850	0
91	20230807	184800	1623835100	49850	49850	49850	49850	0
92	20230807	184700	1623835100	49850	49850	49850	49850	771
93	20230807	184600	1623835100	49850	49850	49850	49850	0
94	20230807	184500	1623835100	49850	49850	49850	49850	0
95	20230807	184400	1623835100	49850	49850	49850	49850	0
96	20230807	184300	1623835100	49850	49850	49850	49850	0
97	20230807	184200	1623835100	49850	49850	49850	49850	0
98	20230807	184100	1623835100	49850	49850	49850	49850	0
99	20230807	184000	1623835100	49850	49850	49850	49850	0
100	20230807	183900	1623835100	49850	49850	49850	49850	0
101	20230807	183800	1623835100	49850	49850	49850	49850	0
102	20230807	183700	1623835100	49850	49850	49850	49850	0
103	20230807	183600	1623835100	49850	49850	49850	49850	0
104	20230807	183500	1623835100	49850	49850	49850	49850	0
105	20230807	183400	1623835100	49850	49850	49850	49850	0
106	20230807	183300	1623835100	49850	49850	49850	49850	0
107	20230807	183200	1623835100	49850	49850	49850	49850	0
108	20230807	183100	1623835100	49850	49850	49850	49850	0
109	20230807	183000	1623835100	49850	49850	49850	49850	0
110	20230807	182900	1623835100	49850	49850	49850	49850	0
111	20230807	182800	1623835100	49850	49850	49850	49850	0
112	20230807	182700	1623835100	49850	49850	49850	49850	0
113	20230807	182600	1623835100	49850	49850	49850	49850	0
114	20230807	182500	1623835100	49850	49850	49850	49850	0
115	20230807	182400	1623835100	49850	49850	49850	49850	0
116	20230807	182300	1623835100	49850	49850	49850	49850	0
117	20230807	182200	1623835100	49850	49850	49850	49850	0
118	20230807	182100	1623835100	49850	49850	49850	49850	0
119	20230807	182000	1623835100	49850	49850	49850	49850	0
120	20230807	181900	1623835100	49850	49850	49850	49850	0
121	20230807	181800	1623835100	49850	49850	49850	49850	0
122	20230807	181700	1623835100	49850	49850	49850	49850	771
123	20230807	181600	1623835100	49850	49850	49850	49850	0
124	20230807	181500	1623835100	49850	49850	49850	49850	0
125	20230807	181400	1623835100	49850	49850	49850	49850	0
126	20230807	181300	1623835100	49850	49850	49850	49850	0
127	20230807	181200	1623835100	49850	49850	49850	49850	0
128	20230807	181100	1623835100	49850	49850	49850	49850	0
129	20230807	181000	1623835100	49850	49850	49850	49850	0
130	20230807	180900	1623835100	49850	49850	49850	49850	0
131	20230807	180800	1623835100	49850	49850	49850	49850	0
132	20230807	180700	1623835100	49850	49850	49850	49850	0
133	20230807	180600	1623835100	49850	49850	49850	49850	0
134	20230807	180500	1623835100	49850	49850	49850	49850	0
135	20230807	180400	1623835100	49850	49850	49850	49850	0
136	20230807	180300	1623835100	49850	49850	49850	49850	0
137	20230807	180200	1623835100	49850	49850	49850	49850	0
138	20230807	180100	1623835100	49850	49850	49850	49850	0
139	20230807	180000	1623835100	49850	49850	49850	49850	0
140	20230807	175900	1623835100	49850	49850	49850	49850	0
141	20230807	175800	1623835100	49850	49850	49850	49850	0
142	20230807	175700	1623835100	49850	49850	49850	49850	0
143	20230807	175600	1623835100	49850	49850	49850	49850	0
144	20230807	175500	1623835100	49850	49850	49850	49850	0
145	20230807	175400	1623835100	49850	49850	49850	49850	0
146	20230807	175300	1623835100	49850	49850	49850	49850	0
147	20230807	175200	1623835100	49850	49850	49850	49850	0
148	20230807	175100	1623835100	49850	49850	49850	49850	0
149	20230807	175000	1623835100	49850	49850	49850	49850	0
150	20230807	174900	1623835100	49850	49850	49850	49850	0
151	20230807	174800	1623835100	49850	49850	49850	49850	0
152	20230807	174700	1623835100	49850	49850	49850	49850	771
153	20230807	174600	1623835100	49850	49850	49850	49850	0
154	20230807	174500	1623835100	49850	49850	49850	49850	0
155	20230807	174400	1623835100	49850	49850	49850	49850	0
156	20230807	174300	1623835100	49850	49850	49850	49850	0
157	20230807	174200	1623835100	49850	49850	49850	49850	0
158	20230807	174100	1623835100	49850	49850	49850	49850	0
159	20230807	174000	1623835100	49850	49850	49850	49850	0
160	20230807	173900	1623835100	49850	49850	49850	49850	0
161	20230807	173800	1623835100	49850	49850	49850	49850	0
162	20230807	173700	1623835100	49850	49850	49850	49850	0
163	20230807	173600	1623835100	49850	49850	49850	49850	0
164	20230807	173500	1623835100	49850	49850	49850	49850	0
165	20230807	173400	1623835100	49850	49850	49850	49850	0
166	20230807	173300	1623835100	49850	49850	49850	49850	0
167	20230807	173200	1623835100	49850	49850	49850	49850	0
168	20230807	173100	1623835100	49850	49850	49850	49850	0
169	20230807	173000	1623835100	49850	49850	49850	49850	0
170	20230807	172900	1623835100	49850	49850	49850	49850	0
171	20230807	172800	1623835100	49850	49850	49850	49850	0
172	20230807	172700	1623835100	49850	49850	49850	49850	0
173	20230807	172600	1623835100	49850	49850	49850	49850	0
174	20230807	172500	1623835100	49850	49850	49850	49850	0
175	20230807	172400	1623835100	49850	49850	49850	49850	0
176	20230807	172300	1623835100	49850	49850	49850	49850	0
177	20230807	172200	1623835100	49850	49850	49850	49850	0
178	20230807	172100	1623835100	49850	49850	49850	49850	0
179	20230807	172000	1623835100	49850	49850	49850	49850	0
180	20230807	171900	1623835100	49850	49850	49850	49850	0
181	20230807	171800	1623835100	49850	49850	49850	49850	0
182	20230807	171700	1623835100	49850	49850	49850	49850	771
183	20230807	171600	1623835100	49850	49850	49850	49850	0
184	20230807	171500	1623835100	49850	49850	49850	49850	0
185	20230807	171400	1623835100	49850	49850	49850	49850	0
186	20230807	171300	1623835100	49850	49850	49850	49850	0
187	20230807	171200	1623835100	49850	49850	49850	49850	0
188	20230807	171100	1623835100	49850	49850	49850	49850	0
189	20230807	171000	1623835100	49850	49850	49850	49850	0
190	20230807	170900	1623835100	49850	49850	49850	49850	0
191	20230807	170800	1623835100	49850	49850	49850	49850	0
192	20230807	170700	1623835100	49850	49850	49850	49850	0
193	20230807	170600	1623835100	49850	49850	49850	49850	0
194	20230807	170500	1623835100	49850	49850	49850	49850	0
195	20230807	170400	1623835100	49850	49850	49850	49850	0
196	20230807	170300	1623835100	49850	49850	49850	49850	0
197	20230807	170200	1623835100	49850	49850	49850	49850	0
198	20230807	170100	1623835100	49850	49850	49850	49850	0
199	20230807	170000	1623835100	49850	49850	49850	49850	0
200	20230807	165900	1623835100	49850	49850	49850	49850	0
201	20230807	165800	1623835100	49850	49850	49850	49850	0
202	20230807	165700	1623835100	49850	49850	49850	49850	0
203	20230807	165600	1623835100	49850	49850	49850	49850	0
204	20230807	165500	1623835100	49850	49850	49850	49850	0
205	20230807	165400	1623835100	49850	49850	49850	49850	0
206	20230807	165300	1623835100	49850	49850	49850	49850	0
207	20230807	165200	1623835100	49850	49850	49850	49850	0
208	20230807	165100	1623835100	49850	49850	49850	49850	0
209	20230807	165000	1623835100	49850	49850	49850	49850	0
210	20230807	164900	1623835100	49850	49850	49850	49850	0
211	20230807	164800	1623835100	49850	49850	49850	49850	0
212	20230807	164700	1623835100	49850	49850	49850	49850	771
213	20230807	164600	1623835100	49850	49850	49850	49850	0
214	20230807	164500	1623835100	49850	49850	49850	49850	0
215	20230807	164400	1623835100	49850	49850	49850	49850	0
216	20230807	164300	1623835100	49850	49850	49850	49850	0
217	20230807	164200	1623835100	49850	49850	49850	49850	0
218	20230807	164100	1623835100	49850	49850	49850	49850	0
219	20230807	164000	1623835100	49850	49850	49850	49850	0
220	20230807	163900	1623835100	49850	49850	49850	49850	0
221	20230807	163800	1623835100	49850	49850	49850	49850	0
222	20230807	163700	1623835100	49850	49850	49850	49850	0
223	20230807	163600	1623835100	49850	49850	49850	49850	0
224	20230807	163500	1623835100	49850	49850	49850	49850	0
225	20230807	163400	1623835100	49850	49850	49850	49850	0
226	20230807	163300	1623835100	49850	49850	49850	49850	0
227	20230807	163200	1623835100	49850	49850	49850	49850	0
228	20230807	163100	1623835100	49850	49850	49850	49850	0
229	20230807	163000	1623835100	49850	49850	49850	49850	0
230	20230807	162900	1623835100	49850	49850	49850	49850	0
231	20230807	162800	1623835100	49850	49850	49850	49850	0
232	20230807	162700	1623835100	49850	49850	49850	49850	0
233	20230807	162600	1623835100	49850	49850	49850	49850	0
234	20230807	162500	1623835100	49850	49850	49850	49850	0
235	20230807	162400	1623835100	49850	49850	49850	49850	0
236	20230807	162300	1623835100	49850	49850	49850	49850	0
237	20230807	162200	1623835100	49850	49850	49850	49850	0
238	20230807	162100	1623835100	49850	49850	49850	49850	0
239	20230807	162000	1623835100	49850	49850	49850	49850	0
240	20230807	161900	1623835100	49850	49850	49850	49850	0
241	20230807	161800	1623835100	49850	49850	49850	49850	0
242	20230807	161700	1623835100	49850	49850	49850	49850	771
243	20230807	161600	1623835100	49850	49850	49850	49850	0
244	20230807	161500	1623835100	49850	49850	49850	49850	0
245	20230807	161400	1623835100	49850	49850	49850	49850	0
246	20230807	161300	1623835100	49850	49850	49850	49850	0
247	20230807	161200	1623835100	49850	49850	49850	49850	0
248	20230807	161100	1623835100	49850	49850	49850	49850	0
249	20230807	161000	1623835100	49850	49850	49850	49850	0
250	20230807	160900	1623835100	49850	49850	49850	49850	0
251	20230807	160800	1623835100	49850	49850	49850	49850	0
252	20230807	160700	1623835100	49850	49850	49850	49850	0
253	20230807	160600	1623835100	49850	49850	49850	49850	0
254	20230807	160500	1623835100	49850	49850	49850	49850	0
255	20230807	160400	1623835100	49850	49850	49850	49850	0
256	20230807	160300	1623835100	49850	49850	49850	49850	0
257	20230807	160200	1623835100	49850	49850	49850	49850	0
258	20230807	160100	1623835100	49850	49850	49850	49850	0
259	20230807	160000	1623835100	49850	49850	49850	49850	0
260	20230807	155900	1623835100	49850	49850	49850	49850	0
261	20230807	155800	1623835100	49850	49850	49850	49850	0
262	20230807	155700	1623835100	49850	49850	49850	49850	0
263	20230807	155600	1623835100	49850	49850	49850	49850	0
264	20230807	155500	1623835100	49850	49850	49850	49850	0
265	20230807	155400	1623835100	49850	49850	49850	49850	0
266	20230807	155300	1623835100	49850	49850	49850	49850	0
267	20230807	155200	1623835100	49850	49850	49850	49850	0
268	20230807	155100	1623835100	49850	49850	49850	49850	0
269	20230807	155000	1623835100	49850	49850	49850	49850	0
270	20230807	154900	1623835100	49850	49850	49850	49850	0
271	20230807	154800	1623835100	49850	49850	49850	49850	0
272	20230807	154700	1623835100	49850	49850	49850	49850	771
273	20230807	154600	1623835100	49850	49850	49850	49850	0
274	20230807	154500	1623835100	49850	49850	49850	49850	0
275	20230807	154400	1623835100	49850	49850	49850	49850	0
276	20230807	154300	1623835100	49850	49850	49850	49850	0
277	20230807	154200	1623835100	49850	49850	49850	49850	0
278	20230807	154100	1623835100	49850	49850	49850	49850	0
279	20230807	154000	1623835100	49850	49850	49850	49850	0
280	20230807	153900	1623835100	49850	49850	49850	49850	0
281	20230807	153800	1623835100	49850	49850	49850	49850	0
282	20230807	153700	1623835100	49850	49850	49850	49850	0
283	20230807	153600	1623835100	49850	49850	49850	49850	0
284	20230807	153500	1623835100	49850	49850	49850	49850	0
285	20230807	153400	1623835100	49850	49850	49850	49850	0
286	20230807	153300	1623835100	49850	49850	49850	49850	0
287	20230807	153200	1623835100	49850	49850	49850	49850	0
288	20230807	153100	1623835100	49850	49850	49850	49850	0
289	20230807	153000	1623835100	49850	49850	49850	49850	771
290	20230807	152900	1585400750	49650	49650	49650	49650	0
291	20230807	152800	1585400750	49650	49650	49650	49650	0
292	20230807	152700	1585400750	49650	49650	49650	49650	0
293	20230807	152600	1585400750	49650	49650	49650	49650	0
294	20230807	152500	1585400750	49650	49650	49650	49650	0
295	20230807	152400	1585400750	49650	49650	49650	49650	0
296	20230807	152300	1585400750	49650	49650	49650	49650	0
297	20230807	152200	1585400750	49650	49650	49650	49650	0
298	20230807	152100	1585400750	49650	49650	49650	49650	0
299	20230807	152000	1585400750	49650	49650	49650	49650	0
300	20230807	151900	1585400750	49650	49700	49700	49650	325
301	20230807	151800	1569249350	49700	49700	49700	49700	61
302	20230807	151700	1566217650	49700	49850	49900	49700	630
303	20230807	151600	1534846250	49900	49700	49900	49650	1498
304	20230807	151500	1460366700	49650	49650	49650	49650	16
305	20230807	151400	1459572300	49700	49700	49700	49700	0
306	20230807	151300	1459572300	49700	49700	49750	49700	857
307	20230807	151200	1416959400	49700	49650	49700	49650	100
308	20230807	151100	1411993800	49550	49550	49550	49550	0
309	20230807	151000	1411993800	49550	49550	49550	49550	40
310	20230807	150900	1410011800	49550	49550	49550	49550	0
311	20230807	150800	1410011800	49550	49550	49550	49550	8
312	20230807	150700	1409615400	49550	49550	49550	49550	0
313	20230807	150600	1409615400	49550	49550	49550	49550	13
314	20230807	150500	1408971250	49550	49550	49550	49550	0
315	20230807	150400	1408971250	49550	49550	49550	49550	2
316	20230807	150300	1408872150	49650	49650	49650	49650	0
317	20230807	150200	1408872150	49650	49650	49650	49650	0
318	20230807	150100	1408872150	49650	49600	49650	49600	66
319	20230807	150000	1405596050	49600	49600	49600	49600	0
320	20230807	145900	1405596050	49600	49500	49600	49500	65
321	20230807	145800	1402375850	49600	49600	49600	49600	1
322	20230807	145700	1402326250	49550	49500	49550	49500	62
323	20230807	145600	1399255400	49500	49500	49500	49500	56
324	20230807	145500	1396483400	49450	49500	49500	49450	145
325	20230807	145400	1389311150	49550	49550	49550	49500	162
326	20230807	145300	1381286300	49600	49600	49600	49550	202
327	20230807	145200	1371269300	49600	49650	49650	49600	39
328	20230807	145100	1369333850	49650	49650	49650	49650	34
329	20230807	145000	1367645750	49650	49650	49650	49650	41
330	20230807	144900	1365610100	49650	49650	49650	49650	37
331	20230807	144800	1363773050	49650	49650	49650	49650	76
332	20230807	144700	1359999650	49650	49650	49650	49650	27
333	20230807	144600	1358659100	49650	49650	49650	49650	0
334	20230807	144500	1358659100	49650	49650	49650	49650	97
335	20230807	144400	1353843050	49600	49500	49650	49500	374
336	20230807	144300	1335287350	49500	49500	49500	49500	0
337	20230807	144200	1335287350	49500	49450	49500	49450	67
338	20230807	144100	1331971650	49500	49550	49600	49450	166
339	20230807	144000	1323745850	49550	49500	49550	49500	241
340	20230807	143900	1311809800	49550	49450	49550	49450	229
341	20230807	143800	1300485650	49450	49550	49550	49450	607
342	20230807	143700	1270421600	49600	49600	49600	49600	1
343	20230807	143600	1270372000	49600	49600	49600	49550	18
344	20230807	143500	1269480000	49550	49550	49550	49550	16
345	20230807	143400	1268687200	49550	49550	49550	49550	38
346	20230807	143300	1266804300	49550	49550	49550	49550	16
347	20230807	143200	1266011500	49550	49550	49550	49550	16
348	20230807	143100	1265218700	49550	49550	49550	49550	38
349	20230807	143000	1263335800	49550	49550	49550	49550	22
350	20230807	142900	1262245700	49600	49550	49600	49550	101
351	20230807	142800	1257237850	49550	49550	49550	49550	0
352	20230807	142700	1257237850	49550	49550	49550	49550	54
353	20230807	142600	1254562150	49550	49550	49550	49550	16
354	20230807	142500	1253769350	49550	49550	49550	49550	10
355	20230807	142400	1253273850	49550	49550	49600	49550	104
356	20230807	142300	1248118150	49550	49550	49550	49550	0
357	20230807	142200	1248118150	49550	49500	49550	49500	85
358	20230807	142100	1243906900	49500	49500	49550	49500	55
359	20230807	142000	1241184350	49600	49600	49600	49600	0
360	20230807	141900	1241184350	49600	49600	49600	49600	1
361	20230807	141800	1241134750	49550	49400	49550	49400	339
362	20230807	141700	1224369800	49400	49400	49400	49400	54
363	20230807	141600	1221702200	49450	49450	49450	49450	4
364	20230807	141500	1221504400	49400	49450	49500	49400	194
365	20230807	141400	1211908600	49500	49600	49600	49500	229
366	20230807	141300	1200553400	49650	49650	49650	49650	0
367	20230807	141200	1200553400	49650	49650	49650	49650	145
368	20230807	141100	1193354150	49650	49650	49650	49650	16
369	20230807	141000	1192559750	49650	49650	49650	49650	124
370	20230807	140900	1186403150	49700	49700	49700	49700	0
371	20230807	140800	1186403150	49700	49750	49750	49700	178
372	20230807	140700	1177549800	49800	49750	49800	49750	348
373	20230807	140600	1160235900	49750	49750	49750	49750	5
374	20230807	140500	1159987150	49750	49750	49750	49750	0
375	20230807	140400	1159987150	49750	49750	49750	49750	1
376	20230807	140300	1159937400	49750	49700	49750	49700	43
377	20230807	140200	1157800200	49750	49750	49750	49750	0
378	20230807	140100	1157800200	49750	49750	49750	49750	0
379	20230807	140000	1157800200	49750	49750	49750	49700	45
380	20230807	135900	1155563350	49750	49700	49750	49700	311
381	20230807	135800	1140104150	49750	49750	49750	49750	0
382	20230807	135700	1140104150	49750	49750	49750	49750	1
383	20230807	135600	1140054400	49750	49700	49750	49700	59
384	20230807	135500	1137121700	49750	49700	49750	49700	14
385	20230807	135400	1136425850	49750	49750	49750	49750	0
386	20230807	135300	1136425850	49750	49700	49750	49700	215
387	20230807	135200	1125732650	49700	49700	49700	49700	13
388	20230807	135100	1125086550	49700	49700	49700	49700	12
389	20230807	135000	1124490150	49700	49700	49700	49700	25
390	20230807	134900	1123247650	49700	49700	49700	49700	51
391	20230807	134800	1120712950	49700	49700	49700	49700	0
392	20230807	134700	1120712950	49700	49650	49700	49500	219
393	20230807	134600	1109864250	49700	49750	49750	49700	152
394	20230807	134500	1102304000	49750	49750	49750	49750	100
395	20230807	134400	1097329000	49750	49750	49750	49750	13
396	20230807	134300	1096682250	49750	49700	49750	49700	136
397	20230807	134200	1089918150	49700	49650	49700	49650	69
398	20230807	134100	1086491200	49650	49550	49650	49550	72
399	20230807	134000	1082920450	49600	49600	49600	49600	3
400	20230807	133900	1082771650	49700	49700	49700	49700	0
401	20230807	133800	1082771650	49700	49700	49700	49700	0
402	20230807	133700	1082771650	49700	49550	49700	49500	422
403	20230807	133600	1061831300	49500	49500	49500	49500	38
404	20230807	133500	1059950300	49550	49550	49550	49550	59
405	20230807	133400	1057026850	49550	49550	49550	49550	13
406	20230807	133300	1056382700	49600	49600	49600	49600	0
407	20230807	133200	1056382700	49600	49600	49600	49600	30
408	20230807	133100	1054894700	49600	49550	49600	49550	847
409	20230807	133000	1012911100	49600	49600	49600	49600	120
410	20230807	132900	1006959100	49600	49600	49600	49600	51
411	20230807	132800	1004429500	49650	49600	49650	49600	14
412	20230807	132700	1003735050	49650	49650	49650	49650	2
413	20230807	132600	1003635750	49650	49650	49650	49650	59
414	20230807	132500	1000706400	49650	49700	49700	49650	72
415	20230807	132400	997131500	49700	49700	49700	49700	0
416	20230807	132300	997131500	49700	49650	49700	49650	19
417	20230807	132200	996187850	49700	49650	49700	49650	242
418	20230807	132100	984163000	49650	49650	49650	49650	0
419	20230807	132000	984163000	49650	49650	49650	49650	0
420	20230807	131900	984163000	49650	49650	49650	49650	3
421	20230807	131800	984014050	49650	49700	49700	49650	275
422	20230807	131700	970348450	49700	49700	49700	49700	0
423	20230807	131600	970348450	49700	49700	49700	49700	0
424	20230807	131500	970348450	49700	49700	49700	49700	38
425	20230807	131400	968459850	49700	49700	49700	49700	19
426	20230807	131300	967515550	49700	49700	49700	49700	446
427	20230807	131200	945349350	49700	49700	49700	49700	0
428	20230807	131100	945349350	49700	49700	49700	49700	38
429	20230807	131000	943460750	49750	49750	49750	49750	5
430	20230807	130900	943212000	49700	49700	49700	49700	0
431	20230807	130800	943212000	49700	49700	49700	49700	38
432	20230807	130700	941323400	49700	49700	49700	49700	52
433	20230807	130600	938739000	49750	49750	49750	49750	10
434	20230807	130500	938241500	49750	49700	49750	49700	150
435	20230807	130400	930786250	49700	49650	49700	49650	460
436	20230807	130300	907933050	49700	49700	49700	49700	40
437	20230807	130200	905945050	49700	49700	49700	49700	0
438	20230807	130100	905945050	49700	49700	49700	49650	82
439	20230807	130000	901871550	49650	49650	49650	49650	19
440	20230807	125900	900928200	49700	49700	49700	49700	0
441	20230807	125800	900928200	49700	49650	49700	49650	113
442	20230807	125700	895317000	49600	49550	49650	49550	272
443	20230807	125600	881830450	49550	49600	49600	49550	196
444	20230807	125500	872109600	49600	49600	49600	49600	468
445	20230807	125400	848896800	49600	49600	49600	49600	55
446	20230807	125300	846168800	49600	49650	49650	49600	253
447	20230807	125200	833614300	49650	49650	49650	49650	158
448	20230807	125100	825769600	49650	49650	49650	49650	57
449	20230807	125000	822939550	49700	49700	49700	49700	0
450	20230807	124900	822939550	49700	49550	49750	49550	1062
451	20230807	124800	770263150	49550	49550	49550	49550	143
452	20230807	124700	763177500	49600	49600	49600	49600	99
453	20230807	124600	758267100	49650	49600	49650	49600	64
454	20230807	124500	755092650	49600	49550	49600	49550	152
455	20230807	124400	747554150	49600	49600	49600	49600	0
456	20230807	124300	747554150	49600	49600	49600	49600	327
457	20230807	124200	731334950	49600	49600	49600	49600	183
458	20230807	124100	722258150	49650	49650	49650	49650	2
459	20230807	124000	722158850	49650	49600	49650	49600	20
460	20230807	123900	721166450	49600	49600	49600	49600	446
461	20230807	123800	699044850	49600	49600	49750	49550	261
462	20230807	123700	686098250	49650	49500	49650	49500	378
463	20230807	123600	667359350	49600	49500	49600	49500	178
464	20230807	123500	658537950	49550	49550	49550	49550	6
465	20230807	123400	658240650	49550	49500	49550	49500	39
466	20230807	123300	656310100	49500	49500	49500	49500	15
467	20230807	123200	655567600	49550	49550	49550	49550	12
468	20230807	123100	654973000	49500	49500	49500	49500	0
469	20230807	123000	654973000	49500	49550	49550	49500	43
470	20230807	122900	652844250	49550	49500	49550	49500	79
471	20230807	122800	648932300	49550	49550	49600	49500	442
472	20230807	122700	627046800	49600	49600	49600	49600	12
473	20230807	122600	626451600	49600	49600	49600	49600	219
474	20230807	122500	615589200	49650	49600	49650	49600	81
475	20230807	122400	611571250	49650	49650	49650	49650	0
476	20230807	122300	611571250	49650	49650	49700	49650	60
477	20230807	122200	608591850	49650	49650	49650	49650	1
478	20230807	122100	608542200	49600	49600	49600	49600	0
479	20230807	122000	608542200	49600	49600	49600	49600	38
480	20230807	121900	606657400	49650	49650	49650	49650	11
481	20230807	121800	606111250	49650	49650	49650	49650	7
482	20230807	121700	605763700	49650	49650	49650	49650	16
483	20230807	121600	604969300	49650	49650	49650	49650	40
484	20230807	121500	602983300	49650	49700	49700	49600	39
485	20230807	121400	601047400	49750	49800	49800	49750	95
486	20230807	121300	596316700	49800	49800	49800	49800	38
487	20230807	121200	594424300	49850	49850	49850	49850	1
488	20230807	121100	594374450	49850	49850	49850	49850	0
489	20230807	121000	594374450	49850	49850	49850	49850	2
490	20230807	120900	594274750	49800	49850	49850	49800	60
491	20230807	120800	591285650	49850	49850	49850	49850	1
492	20230807	120700	591235800	49850	49850	49850	49850	0
493	20230807	120600	591235800	49850	49800	49850	49800	40
494	20230807	120500	589243700	49850	49850	49850	49850	0
495	20230807	120400	589243700	49850	49800	49850	49800	3
496	20230807	120300	589094250	49800	49800	49800	49800	0
497	20230807	120200	589094250	49800	49800	49800	49800	138
498	20230807	120100	582221850	49800	49800	49800	49800	0
499	20230807	120000	582221850	49800	49800	49800	49800	0
500	20230807	115900	582221850	49800	49800	49800	49800	38
501	20230807	115800	580329450	49800	49800	49800	49800	0
502	20230807	115700	580329450	49800	49800	49800	49800	0
503	20230807	115600	580329450	49800	49800	49800	49800	38
504	20230807	115500	578437050	49850	49750	49850	49750	53
505	20230807	115400	575797200	49800	49850	49850	49800	99
506	20230807	115300	570866800	49850	49850	49850	49850	0
507	20230807	115200	570866800	49850	49800	49850	49800	39
508	20230807	115100	568924550	49800	49800	49800	49800	0
509	20230807	115000	568924550	49800	49800	49800	49800	0
510	20230807	114900	568924550	49800	49800	49800	49800	38
511	20230807	114800	567032150	49850	49850	49850	49850	0
512	20230807	114700	567032150	49850	49850	49850	49850	0
513	20230807	114600	567032150	49850	49800	49850	49800	102
514	20230807	114500	561952450	49800	49800	49800	49800	83
515	20230807	114400	557819050	49800	49800	49800	49800	92
516	20230807	114300	553237450	49800	49800	49800	49800	0
517	20230807	114200	553237450	49800	49700	49800	49700	328
518	20230807	114100	536922350	49650	49650	49650	49650	0
519	20230807	114000	536922350	49650	49650	49650	49650	0
520	20230807	113900	536922350	49650	49650	49650	49650	0
521	20230807	113800	536922350	49650	49650	49700	49650	54
522	20230807	113700	534241150	49650	49650	49650	49650	27
523	20230807	113600	532900600	49650	49650	49650	49650	591
524	20230807	113500	503557450	49650	49650	49650	49650	338
525	20230807	113400	486775750	49700	49700	49700	49700	2
526	20230807	113300	486676350	49650	49650	49650	49650	0
527	20230807	113200	486676350	49650	49650	49650	49650	0
528	20230807	113100	486676350	49650	49650	49650	49650	38
529	20230807	113000	484789650	49650	49650	49650	49650	38
530	20230807	112900	482902950	49700	49750	49750	49700	770
531	20230807	112800	444596450	49750	49750	49750	49750	73
532	20230807	112700	440964700	49750	49750	49750	49750	0
533	20230807	112600	440964700	49750	49750	49750	49750	0
534	20230807	112500	440964700	49750	49750	49750	49750	0
535	20230807	112400	440964700	49750	49750	49750	49750	0
536	20230807	112300	440964700	49750	49700	49750	49700	150
537	20230807	112200	433504300	49700	49700	49700	49700	2
538	20230807	112100	433404900	49700	49700	49700	49700	123
539	20230807	112000	427291800	49700	49700	49700	49700	38
540	20230807	111900	425403200	49750	49750	49750	49750	2
541	20230807	111800	425303700	49750	49700	49750	49700	39
542	20230807	111700	423365350	49700	49650	49700	49650	160
543	20230807	111600	415420850	49650	49650	49650	49650	50
544	20230807	111500	412938350	49650	49600	49650	49600	174
545	20230807	111400	404307900	49600	49600	49600	49550	42
546	20230807	111300	402226600	49650	49650	49650	49650	2
547	20230807	111200	402127300	49600	49600	49600	49600	46
548	20230807	111100	399845700	49600	49650	49650	49600	28
549	20230807	111000	398456250	49600	49650	49650	49600	82
550	20230807	110900	394385850	49600	49600	49600	49600	8
551	20230807	110800	393989050	49600	49600	49600	49600	0
552	20230807	110700	393989050	49600	49650	49650	49600	193
553	20230807	110600	384410800	49700	49700	49700	49700	263
554	20230807	110500	371339700	49750	49750	49750	49750	1
555	20230807	110400	371289950	49750	49800	49800	49750	366
556	20230807	110300	353072500	49850	49850	49850	49850	22
557	20230807	110200	351975800	49800	49800	49800	49800	0
558	20230807	110100	351975800	49800	49800	49800	49800	0
559	20230807	110000	351975800	49800	49800	49800	49800	38
560	20230807	105900	350083400	49850	49850	49850	49850	2
561	20230807	105800	349983700	49850	49850	49850	49850	0
562	20230807	105700	349983700	49850	49850	49850	49850	45
563	20230807	105600	347740450	49850	49850	49850	49850	0
564	20230807	105500	347740450	49850	49800	49850	49800	3
565	20230807	105400	347590950	49800	49800	49800	49800	0
566	20230807	105300	347590950	49800	49800	49800	49800	38
567	20230807	105200	345698550	49850	49850	49850	49850	10
568	20230807	105100	345200050	49850	49850	49850	49850	43
569	20230807	105000	343056500	49850	49900	49900	49850	54
570	20230807	104900	340364200	49850	49850	49850	49850	15
571	20230807	104800	339616450	49850	49850	49850	49850	0
572	20230807	104700	339616450	49850	49800	49850	49800	41
573	20230807	104600	337574500	49850	49850	49850	49850	3
574	20230807	104500	337424950	49800	49800	49800	49800	0
575	20230807	104400	337424950	49800	49900	49900	49800	53
576	20230807	104300	334782250	49900	49850	49900	49850	364
577	20230807	104200	316636600	49900	49850	49900	49850	25
578	20230807	104100	315389300	49850	49850	49850	49850	0
579	20230807	104000	315389300	49850	49850	49850	49850	94
580	20230807	103900	310703400	49900	49900	49900	49850	18
581	20230807	103800	309805650	49950	49950	49950	49950	1
582	20230807	103700	309755700	49900	49900	49900	49900	0
583	20230807	103600	309755700	49900	49950	49950	49900	158
584	20230807	103500	301871400	49950	49950	49950	49900	65
585	20230807	103400	298626550	49900	49950	49950	49900	6
586	20230807	103300	298326900	49950	49950	49950	49950	2
587	20230807	103200	298227000	49950	49950	49950	49950	8
588	20230807	103100	297827400	49900	49950	49950	49900	50
589	20230807	103000	295329950	49950	50000	50000	49950	27
590	20230807	102900	293981150	50000	50000	50000	50000	72
591	20230807	102800	290381150	50000	50000	50000	50000	34
592	20230807	102700	288681150	50000	50000	50000	50000	0
593	20230807	102600	288681150	50000	50000	50000	50000	12
594	20230807	102500	288081150	50000	50000	50000	50000	62
595	20230807	102400	284981150	50100	50100	50100	50100	45
596	20230807	102300	282726650	50100	50100	50100	50100	0
597	20230807	102200	282726650	50100	50200	50200	50100	10
598	20230807	102100	282225150	50100	50100	50100	50100	10
599	20230807	102000	281724150	50300	50300	50300	50300	15
600	20230807	101900	280969650	50100	50200	50300	50100	108
601	20230807	101800	275548750	50000	49850	50000	49850	96
602	20230807	101700	270760450	49800	49850	49850	49800	34
603	20230807	101600	269066050	49900	49900	49900	49900	47
604	20230807	101500	266720750	49900	49950	49950	49900	121
605	20230807	101400	260682300	50000	50000	50000	49950	69
606	20230807	101300	257234200	50000	50000	50000	50000	40
607	20230807	101200	255234200	50000	50100	50100	50000	66
608	20230807	101100	251928600	50000	50000	50000	50000	47
609	20230807	101000	249578600	49950	49950	49950	49900	25
610	20230807	100900	248330400	49950	50000	50000	49950	98
611	20230807	100800	243435200	50000	50000	50000	50000	31
612	20230807	100700	241885200	50100	50100	50100	49950	207
613	20230807	100600	231533100	50100	50100	50100	50100	64
614	20230807	100500	228326700	50000	50100	50100	50000	63
615	20230807	100400	225174200	50100	50100	50100	50100	1
616	20230807	100300	225124100	50100	50100	50100	50100	46
617	20230807	100200	222819500	50000	50000	50000	50000	56
618	20230807	100100	220019500	50100	50100	50100	50100	7
619	20230807	100000	219668800	50000	50100	50100	50000	19
620	20230807	095900	218718700	50100	50000	50100	50000	74
621	20230807	095800	215017900	50000	50000	50000	50000	2
622	20230807	095700	214917900	50000	49900	50000	49850	302
623	20230807	095600	199825450	49800	49850	49850	49800	22
624	20230807	095500	198729650	49850	49850	49850	49850	77
625	20230807	095400	194891200	49850	49850	49850	49850	45
626	20230807	095300	192647950	49850	49850	49850	49850	130
627	20230807	095200	186167450	49900	49900	49900	49900	20
628	20230807	095100	185169450	49900	49900	49900	49900	12
629	20230807	095000	184570650	49900	49900	49950	49900	152
630	20230807	094900	176985800	49950	49950	49950	49950	26
631	20230807	094800	175687100	49950	50000	50000	49950	247
632	20230807	094700	163342000	50000	50000	50000	50000	91
633	20230807	094600	158792000	50100	50100	50100	50100	0
634	20230807	094500	158792000	50100	50100	50100	50100	27
635	20230807	094400	157439300	50100	50100	50100	50100	0
636	20230807	094300	157439300	50100	50000	50100	50000	50
637	20230807	094200	154938100	50100	50100	50100	50100	5
638	20230807	094100	154687600	50100	50100	50100	50100	82
639	20230807	094000	150579400	50100	50100	50100	50100	1
640	20230807	093900	150529300	50000	50100	50100	50000	40
641	20230807	093800	148529100	50000	50100	50100	50000	16
642	20230807	093700	147729000	50100	50100	50100	50100	0
643	20230807	093600	147729000	50100	50000	50100	50000	139
644	20230807	093500	140778900	50100	50100	50100	50100	48
645	20230807	093400	138374100	50000	50100	50100	50000	43
646	20230807	093300	136224000	50100	49950	50100	49950	194
647	20230807	093200	126527600	49900	49900	49900	49900	89
648	20230807	093100	122086500	49950	49950	49950	49950	6
649	20230807	093000	121786800	49950	49950	49950	49950	0
650	20230807	092900	121786800	49950	49950	49950	49950	30
651	20230807	092800	120288300	50000	50000	50000	50000	196
652	20230807	092700	110488300	50000	50000	50000	50000	1
653	20230807	092600	110438300	50100	50100	50100	50100	23
654	20230807	092500	109286000	50100	50000	50100	50000	43
655	20230807	092400	107135500	50100	50100	50100	50100	28
656	20230807	092300	105732700	50000	50000	50000	50000	56
657	20230807	092200	102932700	50000	50000	50000	50000	0
658	20230807	092100	102932700	50000	50000	50000	49900	203
659	20230807	092000	92786950	49900	49900	49900	49900	0
660	20230807	091900	92786950	49900	50100	50100	49800	187
661	20230807	091800	83454950	50000	50000	50000	50000	5
662	20230807	091700	83204950	49900	49800	49900	49800	121
663	20230807	091600	77173250	49800	49800	49800	49800	34
664	20230807	091500	75480050	49800	49800	49800	49800	24
665	20230807	091400	74284850	49800	49850	49850	49800	388
666	20230807	091300	54959900	49800	49900	49900	49800	192
667	20230807	091200	45384250	49900	50000	50000	49900	83
668	20230807	091100	41236250	50000	49950	50000	49950	17
669	20230807	091000	40386950	49900	49900	50200	49900	46
670	20230807	090900	38090250	49900	49900	49900	49900	20
671	20230807	090800	37092250	49900	49800	49900	49800	118
672	20230807	090700	31208850	49750	49750	49750	49750	0
673	20230807	090600	31208850	49750	49750	49750	49750	8
674	20230807	090500	30810850	49850	49900	49900	49850	166
675	20230807	090400	22529950	49900	49850	49900	49850	8
676	20230807	090300	22131100	49850	49750	49850	49750	24
677	20230807	090200	20936900	49750	49850	49850	49750	68
678	20230807	090100	17551600	49850	49850	49850	49800	57
679	20230807	090000	14710600	50000	50000	50500	49800	294