KissMeData/462520/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	205500	31056150400	41650	41650	41650	41650	9417
3	20230810	205400	31056150400	41650	41650	41650	41650	0
4	20230810	205300	31056150400	41650	41650	41650	41650	0
5	20230810	205200	31056150400	41650	41650	41650	41650	0
6	20230810	205100	31056150400	41650	41650	41650	41650	0
7	20230810	205000	31056150400	41650	41650	41650	41650	0
8	20230810	204900	31056150400	41650	41650	41650	41650	0
9	20230810	204800	31056150400	41650	41650	41650	41650	0
10	20230810	204700	31056150400	41650	41650	41650	41650	0
11	20230810	204600	31056150400	41650	41650	41650	41650	0
12	20230810	204500	31056150400	41650	41650	41650	41650	0
13	20230810	204400	31056150400	41650	41650	41650	41650	0
14	20230810	204300	31056150400	41650	41650	41650	41650	0
15	20230810	204200	31056150400	41650	41650	41650	41650	0
16	20230810	204100	31056150400	41650	41650	41650	41650	0
17	20230810	204000	31056150400	41650	41650	41650	41650	0
18	20230810	203900	31056150400	41650	41650	41650	41650	0
19	20230810	203800	31056150400	41650	41650	41650	41650	0
20	20230810	203700	31056150400	41650	41650	41650	41650	0
21	20230810	203600	31056150400	41650	41650	41650	41650	0
22	20230810	203500	31056150400	41650	41650	41650	41650	0
23	20230810	203400	31056150400	41650	41650	41650	41650	0
24	20230810	203300	31056150400	41650	41650	41650	41650	0
25	20230810	203200	31056150400	41650	41650	41650	41650	0
26	20230810	203100	31056150400	41650	41650	41650	41650	0
27	20230810	203000	31056150400	41650	41650	41650	41650	0
28	20230810	202900	31056150400	41650	41650	41650	41650	0
29	20230810	202800	31056150400	41650	41650	41650	41650	0
30	20230810	202700	31056150400	41650	41650	41650	41650	0
31	20230810	202600	31056150400	41650	41650	41650	41650	0
32	20230810	202500	31056150400	41650	41650	41650	41650	9417
33	20230810	202400	31056150400	41650	41650	41650	41650	0
34	20230810	202300	31056150400	41650	41650	41650	41650	0
35	20230810	202200	31056150400	41650	41650	41650	41650	0
36	20230810	202100	31056150400	41650	41650	41650	41650	0
37	20230810	202000	31056150400	41650	41650	41650	41650	0
38	20230810	201900	31056150400	41650	41650	41650	41650	0
39	20230810	201800	31056150400	41650	41650	41650	41650	0
40	20230810	201700	31056150400	41650	41650	41650	41650	0
41	20230810	201600	31056150400	41650	41650	41650	41650	0
42	20230810	201500	31056150400	41650	41650	41650	41650	0
43	20230810	201400	31056150400	41650	41650	41650	41650	0
44	20230810	201300	31056150400	41650	41650	41650	41650	0
45	20230810	201200	31056150400	41650	41650	41650	41650	0
46	20230810	201100	31056150400	41650	41650	41650	41650	0
47	20230810	201000	31056150400	41650	41650	41650	41650	0
48	20230810	200900	31056150400	41650	41650	41650	41650	0
49	20230810	200800	31056150400	41650	41650	41650	41650	0
50	20230810	200700	31056150400	41650	41650	41650	41650	0
51	20230810	200600	31056150400	41650	41650	41650	41650	0
52	20230810	200500	31056150400	41650	41650	41650	41650	0
53	20230810	200400	31056150400	41650	41650	41650	41650	0
54	20230810	200300	31056150400	41650	41650	41650	41650	0
55	20230810	200200	31056150400	41650	41650	41650	41650	0
56	20230810	200100	31056150400	41650	41650	41650	41650	0
57	20230810	200000	31056150400	41650	41650	41650	41650	0
58	20230810	195900	31056150400	41650	41650	41650	41650	0
59	20230810	195800	31056150400	41650	41650	41650	41650	0
60	20230810	195700	31056150400	41650	41650	41650	41650	0
61	20230810	195600	31056150400	41650	41650	41650	41650	0
62	20230810	195500	31056150400	41650	41650	41650	41650	9417
63	20230810	195400	31056150400	41650	41650	41650	41650	0
64	20230810	195300	31056150400	41650	41650	41650	41650	0
65	20230810	195200	31056150400	41650	41650	41650	41650	0
66	20230810	195100	31056150400	41650	41650	41650	41650	0
67	20230810	195000	31056150400	41650	41650	41650	41650	0
68	20230810	194900	31056150400	41650	41650	41650	41650	0
69	20230810	194800	31056150400	41650	41650	41650	41650	0
70	20230810	194700	31056150400	41650	41650	41650	41650	0
71	20230810	194600	31056150400	41650	41650	41650	41650	0
72	20230810	194500	31056150400	41650	41650	41650	41650	0
73	20230810	194400	31056150400	41650	41650	41650	41650	0
74	20230810	194300	31056150400	41650	41650	41650	41650	0
75	20230810	194200	31056150400	41650	41650	41650	41650	0
76	20230810	194100	31056150400	41650	41650	41650	41650	0
77	20230810	194000	31056150400	41650	41650	41650	41650	0
78	20230810	193900	31056150400	41650	41650	41650	41650	0
79	20230810	193800	31056150400	41650	41650	41650	41650	0
80	20230810	193700	31056150400	41650	41650	41650	41650	0
81	20230810	193600	31056150400	41650	41650	41650	41650	0
82	20230810	193500	31056150400	41650	41650	41650	41650	0
83	20230810	193400	31056150400	41650	41650	41650	41650	0
84	20230810	193300	31056150400	41650	41650	41650	41650	0
85	20230810	193200	31056150400	41650	41650	41650	41650	0
86	20230810	193100	31056150400	41650	41650	41650	41650	0
87	20230810	193000	31056150400	41650	41650	41650	41650	0
88	20230810	192900	31056150400	41650	41650	41650	41650	0
89	20230810	192800	31056150400	41650	41650	41650	41650	0
90	20230810	192700	31056150400	41650	41650	41650	41650	0
91	20230810	192600	31056150400	41650	41650	41650	41650	0
92	20230810	192500	31056150400	41650	41650	41650	41650	9417
93	20230810	192400	31056150400	41650	41650	41650	41650	0
94	20230810	192300	31056150400	41650	41650	41650	41650	0
95	20230810	192200	31056150400	41650	41650	41650	41650	0
96	20230810	192100	31056150400	41650	41650	41650	41650	0
97	20230810	192000	31056150400	41650	41650	41650	41650	0
98	20230810	191900	31056150400	41650	41650	41650	41650	0
99	20230810	191800	31056150400	41650	41650	41650	41650	0
100	20230810	191700	31056150400	41650	41650	41650	41650	0
101	20230810	191600	31056150400	41650	41650	41650	41650	0
102	20230810	191500	31056150400	41650	41650	41650	41650	0
103	20230810	191400	31056150400	41650	41650	41650	41650	0
104	20230810	191300	31056150400	41650	41650	41650	41650	0
105	20230810	191200	31056150400	41650	41650	41650	41650	0
106	20230810	191100	31056150400	41650	41650	41650	41650	0
107	20230810	191000	31056150400	41650	41650	41650	41650	0
108	20230810	190900	31056150400	41650	41650	41650	41650	0
109	20230810	190800	31056150400	41650	41650	41650	41650	0
110	20230810	190700	31056150400	41650	41650	41650	41650	0
111	20230810	190600	31056150400	41650	41650	41650	41650	0
112	20230810	190500	31056150400	41650	41650	41650	41650	0
113	20230810	190400	31056150400	41650	41650	41650	41650	0
114	20230810	190300	31056150400	41650	41650	41650	41650	0
115	20230810	190200	31056150400	41650	41650	41650	41650	0
116	20230810	190100	31056150400	41650	41650	41650	41650	0
117	20230810	190000	31056150400	41650	41650	41650	41650	0
118	20230810	185900	31056150400	41650	41650	41650	41650	0
119	20230810	185800	31056150400	41650	41650	41650	41650	0
120	20230810	185700	31056150400	41650	41650	41650	41650	0
121	20230810	185600	31056150400	41650	41650	41650	41650	0
122	20230810	185500	31056150400	41650	41650	41650	41650	9417
123	20230810	185400	31056150400	41650	41650	41650	41650	0
124	20230810	185300	31056150400	41650	41650	41650	41650	0
125	20230810	185200	31056150400	41650	41650	41650	41650	0
126	20230810	185100	31056150400	41650	41650	41650	41650	0
127	20230810	185000	31056150400	41650	41650	41650	41650	0
128	20230810	184900	31056150400	41650	41650	41650	41650	0
129	20230810	184800	31056150400	41650	41650	41650	41650	0
130	20230810	184700	31056150400	41650	41650	41650	41650	0
131	20230810	184600	31056150400	41650	41650	41650	41650	0
132	20230810	184500	31056150400	41650	41650	41650	41650	0
133	20230810	184400	31056150400	41650	41650	41650	41650	0
134	20230810	184300	31056150400	41650	41650	41650	41650	0
135	20230810	184200	31056150400	41650	41650	41650	41650	0
136	20230810	184100	31056150400	41650	41650	41650	41650	0
137	20230810	184000	31056150400	41650	41650	41650	41650	0
138	20230810	183900	31056150400	41650	41650	41650	41650	0
139	20230810	183800	31056150400	41650	41650	41650	41650	0
140	20230810	183700	31056150400	41650	41650	41650	41650	0
141	20230810	183600	31056150400	41650	41650	41650	41650	0
142	20230810	183500	31056150400	41650	41650	41650	41650	0
143	20230810	183400	31056150400	41650	41650	41650	41650	0
144	20230810	183300	31056150400	41650	41650	41650	41650	0
145	20230810	183200	31056150400	41650	41650	41650	41650	0
146	20230810	183100	31056150400	41650	41650	41650	41650	0
147	20230810	183000	31056150400	41650	41650	41650	41650	0
148	20230810	182900	31056150400	41650	41650	41650	41650	0
149	20230810	182800	31056150400	41650	41650	41650	41650	0
150	20230810	182700	31056150400	41650	41650	41650	41650	0
151	20230810	182600	31056150400	41650	41650	41650	41650	0
152	20230810	182500	31056150400	41650	41650	41650	41650	9417
153	20230810	182400	31056150400	41650	41650	41650	41650	0
154	20230810	182300	31056150400	41650	41650	41650	41650	0
155	20230810	182200	31056150400	41650	41650	41650	41650	0
156	20230810	182100	31056150400	41650	41650	41650	41650	0
157	20230810	182000	31056150400	41650	41650	41650	41650	0
158	20230810	181900	31056150400	41650	41650	41650	41650	0
159	20230810	181800	31056150400	41650	41650	41650	41650	0
160	20230810	181700	31056150400	41650	41650	41650	41650	0
161	20230810	181600	31056150400	41650	41650	41650	41650	0
162	20230810	181500	31056150400	41650	41650	41650	41650	0
163	20230810	181400	31056150400	41650	41650	41650	41650	0
164	20230810	181300	31056150400	41650	41650	41650	41650	0
165	20230810	181200	31056150400	41650	41650	41650	41650	0
166	20230810	181100	31056150400	41650	41650	41650	41650	0
167	20230810	181000	31056150400	41650	41650	41650	41650	0
168	20230810	180900	31056150400	41650	41650	41650	41650	0
169	20230810	180800	31056150400	41650	41650	41650	41650	0
170	20230810	180700	31056150400	41650	41650	41650	41650	0
171	20230810	180600	31056150400	41650	41650	41650	41650	0
172	20230810	180500	31056150400	41650	41650	41650	41650	0
173	20230810	180400	31056150400	41650	41650	41650	41650	0
174	20230810	180300	31056150400	41650	41650	41650	41650	0
175	20230810	180200	31056150400	41650	41650	41650	41650	0
176	20230810	180100	31056150400	41650	41650	41650	41650	0
177	20230810	180000	31056150400	41650	41650	41650	41650	0
178	20230810	175900	31056150400	41650	41650	41650	41650	0
179	20230810	175800	31056150400	41650	41650	41650	41650	0
180	20230810	175700	31056150400	41650	41650	41650	41650	0
181	20230810	175600	31056150400	41650	41650	41650	41650	0
182	20230810	175500	31056150400	41650	41650	41650	41650	9417
183	20230810	175400	31056150400	41650	41650	41650	41650	0
184	20230810	175300	31056150400	41650	41650	41650	41650	0
185	20230810	175200	31056150400	41650	41650	41650	41650	0
186	20230810	175100	31056150400	41650	41650	41650	41650	0
187	20230810	175000	31056150400	41650	41650	41650	41650	0
188	20230810	174900	31056150400	41650	41650	41650	41650	0
189	20230810	174800	31056150400	41650	41650	41650	41650	0
190	20230810	174700	31056150400	41650	41650	41650	41650	0
191	20230810	174600	31056150400	41650	41650	41650	41650	0
192	20230810	174500	31056150400	41650	41650	41650	41650	0
193	20230810	174400	31056150400	41650	41650	41650	41650	0
194	20230810	174300	31056150400	41650	41650	41650	41650	0
195	20230810	174200	31056150400	41650	41650	41650	41650	0
196	20230810	174100	31056150400	41650	41650	41650	41650	0
197	20230810	174000	31056150400	41650	41650	41650	41650	0
198	20230810	173900	31056150400	41650	41650	41650	41650	0
199	20230810	173800	31056150400	41650	41650	41650	41650	0
200	20230810	173700	31056150400	41650	41650	41650	41650	0
201	20230810	173600	31056150400	41650	41650	41650	41650	0
202	20230810	173500	31056150400	41650	41650	41650	41650	0
203	20230810	173400	31056150400	41650	41650	41650	41650	0
204	20230810	173300	31056150400	41650	41650	41650	41650	0
205	20230810	173200	31056150400	41650	41650	41650	41650	0
206	20230810	173100	31056150400	41650	41650	41650	41650	0
207	20230810	173000	31056150400	41650	41650	41650	41650	0
208	20230810	172900	31056150400	41650	41650	41650	41650	0
209	20230810	172800	31056150400	41650	41650	41650	41650	0
210	20230810	172700	31056150400	41650	41650	41650	41650	0
211	20230810	172600	31056150400	41650	41650	41650	41650	0
212	20230810	172500	31056150400	41650	41650	41650	41650	9417
213	20230810	172400	31056150400	41650	41650	41650	41650	0
214	20230810	172300	31056150400	41650	41650	41650	41650	0
215	20230810	172200	31056150400	41650	41650	41650	41650	0
216	20230810	172100	31056150400	41650	41650	41650	41650	0
217	20230810	172000	31056150400	41650	41650	41650	41650	0
218	20230810	171900	31056150400	41650	41650	41650	41650	0
219	20230810	171800	31056150400	41650	41650	41650	41650	0
220	20230810	171700	31056150400	41650	41650	41650	41650	0
221	20230810	171600	31056150400	41650	41650	41650	41650	0
222	20230810	171500	31056150400	41650	41650	41650	41650	0
223	20230810	171400	31056150400	41650	41650	41650	41650	0
224	20230810	171300	31056150400	41650	41650	41650	41650	0
225	20230810	171200	31056150400	41650	41650	41650	41650	0
226	20230810	171100	31056150400	41650	41650	41650	41650	0
227	20230810	171000	31056150400	41650	41650	41650	41650	0
228	20230810	170900	31056150400	41650	41650	41650	41650	0
229	20230810	170800	31056150400	41650	41650	41650	41650	0
230	20230810	170700	31056150400	41650	41650	41650	41650	0
231	20230810	170600	31056150400	41650	41650	41650	41650	0
232	20230810	170500	31056150400	41650	41650	41650	41650	0
233	20230810	170400	31056150400	41650	41650	41650	41650	0
234	20230810	170300	31056150400	41650	41650	41650	41650	0
235	20230810	170200	31056150400	41650	41650	41650	41650	0
236	20230810	170100	31056150400	41650	41650	41650	41650	0
237	20230810	170000	31056150400	41650	41650	41650	41650	0
238	20230810	165900	31056150400	41650	41650	41650	41650	0
239	20230810	165800	31056150400	41650	41650	41650	41650	0
240	20230810	165700	31056150400	41650	41650	41650	41650	0
241	20230810	165600	31056150400	41650	41650	41650	41650	0
242	20230810	165500	31056150400	41650	41650	41650	41650	9417
243	20230810	165400	31056150400	41650	41650	41650	41650	0
244	20230810	165300	31056150400	41650	41650	41650	41650	0
245	20230810	165200	31056150400	41650	41650	41650	41650	0
246	20230810	165100	31056150400	41650	41650	41650	41650	0
247	20230810	165000	31056150400	41650	41650	41650	41650	0
248	20230810	164900	31056150400	41650	41650	41650	41650	0
249	20230810	164800	31056150400	41650	41650	41650	41650	0
250	20230810	164700	31056150400	41650	41650	41650	41650	0
251	20230810	164600	31056150400	41650	41650	41650	41650	0
252	20230810	164500	31056150400	41650	41650	41650	41650	0
253	20230810	164400	31056150400	41650	41650	41650	41650	0
254	20230810	164300	31056150400	41650	41650	41650	41650	0
255	20230810	164200	31056150400	41650	41650	41650	41650	0
256	20230810	164100	31056150400	41650	41650	41650	41650	0
257	20230810	164000	31056150400	41650	41650	41650	41650	0
258	20230810	163900	31056150400	41650	41650	41650	41650	0
259	20230810	163800	31056150400	41650	41650	41650	41650	0
260	20230810	163700	31056150400	41650	41650	41650	41650	0
261	20230810	163600	31056150400	41650	41650	41650	41650	0
262	20230810	163500	31056150400	41650	41650	41650	41650	0
263	20230810	163400	31056150400	41650	41650	41650	41650	0
264	20230810	163300	31056150400	41650	41650	41650	41650	0
265	20230810	163200	31056150400	41650	41650	41650	41650	0
266	20230810	163100	31056150400	41650	41650	41650	41650	0
267	20230810	163000	31056150400	41650	41650	41650	41650	0
268	20230810	162900	31056150400	41650	41650	41650	41650	0
269	20230810	162800	31056150400	41650	41650	41650	41650	0
270	20230810	162700	31056150400	41650	41650	41650	41650	0
271	20230810	162600	31056150400	41650	41650	41650	41650	0
272	20230810	162500	31056150400	41650	41650	41650	41650	9417
273	20230810	162400	31056150400	41650	41650	41650	41650	0
274	20230810	162300	31056150400	41650	41650	41650	41650	0
275	20230810	162200	31056150400	41650	41650	41650	41650	0
276	20230810	162100	31056150400	41650	41650	41650	41650	0
277	20230810	162000	31056150400	41650	41650	41650	41650	0
278	20230810	161900	31056150400	41650	41650	41650	41650	0
279	20230810	161800	31056150400	41650	41650	41650	41650	0
280	20230810	161700	31056150400	41650	41650	41650	41650	0
281	20230810	161600	31056150400	41650	41650	41650	41650	0
282	20230810	161500	31056150400	41650	41650	41650	41650	0
283	20230810	161400	31056150400	41650	41650	41650	41650	0
284	20230810	161300	31056150400	41650	41650	41650	41650	0
285	20230810	161200	31056150400	41650	41650	41650	41650	0
286	20230810	161100	31056150400	41650	41650	41650	41650	0
287	20230810	161000	31056150400	41650	41650	41650	41650	0
288	20230810	160900	31056150400	41650	41650	41650	41650	0
289	20230810	160800	31056150400	41650	41650	41650	41650	0
290	20230810	160700	31056150400	41650	41650	41650	41650	0
291	20230810	160600	31056150400	41650	41650	41650	41650	0
292	20230810	160500	31056150400	41650	41650	41650	41650	0
293	20230810	160400	31056150400	41650	41650	41650	41650	0
294	20230810	160300	31056150400	41650	41650	41650	41650	0
295	20230810	160200	31056150400	41650	41650	41650	41650	0
296	20230810	160100	31056150400	41650	41650	41650	41650	0
297	20230810	160000	31056150400	41650	41650	41650	41650	0
298	20230810	155900	31056150400	41650	41650	41650	41650	0
299	20230810	155800	31056150400	41650	41650	41650	41650	0
300	20230810	155700	31056150400	41650	41650	41650	41650	0
301	20230810	155600	31056150400	41650	41650	41650	41650	0
302	20230810	155500	31056150400	41650	41650	41650	41650	9417
303	20230810	155400	31056150400	41650	41650	41650	41650	0
304	20230810	155300	31056150400	41650	41650	41650	41650	0
305	20230810	155200	31056150400	41650	41650	41650	41650	0
306	20230810	155100	31056150400	41650	41650	41650	41650	0
307	20230810	155000	31056150400	41650	41650	41650	41650	0
308	20230810	154900	31056150400	41650	41650	41650	41650	0
309	20230810	154800	31056150400	41650	41650	41650	41650	0
310	20230810	154700	31056150400	41650	41650	41650	41650	0
311	20230810	154600	31056150400	41650	41650	41650	41650	0
312	20230810	154500	31056150400	41650	41650	41650	41650	0
313	20230810	154400	31056150400	41650	41650	41650	41650	0
314	20230810	154300	31056150400	41650	41650	41650	41650	0
315	20230810	154200	31056150400	41650	41650	41650	41650	0
316	20230810	154100	31056150400	41650	41650	41650	41650	0
317	20230810	154000	31056150400	41650	41650	41650	41650	0
318	20230810	153900	31056150400	41650	41650	41650	41650	0
319	20230810	153800	31056150400	41650	41650	41650	41650	0
320	20230810	153700	31056150400	41650	41650	41650	41650	0
321	20230810	153600	31056150400	41650	41650	41650	41650	0
322	20230810	153500	31056150400	41650	41650	41650	41650	0
323	20230810	153400	31056150400	41650	41650	41650	41650	0
324	20230810	153300	31056150400	41650	41650	41650	41650	0
325	20230810	153200	31056150400	41650	41650	41650	41650	0
326	20230810	153100	31056150400	41650	41650	41650	41650	0
327	20230810	153000	31056150400	41650	41650	41650	41650	9417
328	20230810	152900	30663932350	41600	41600	41600	41600	0
329	20230810	152800	30663932350	41600	41600	41600	41600	0
330	20230810	152700	30663932350	41600	41600	41600	41600	0
331	20230810	152600	30663932350	41600	41600	41600	41600	0
332	20230810	152500	30663932350	41600	41600	41600	41600	0
333	20230810	152400	30663932350	41600	41600	41600	41600	0
334	20230810	152300	30663932350	41600	41600	41600	41600	0
335	20230810	152200	30663932350	41600	41600	41600	41600	0
336	20230810	152100	30663932350	41600	41600	41600	41600	0
337	20230810	152000	30663932350	41600	41600	41600	41600	0
338	20230810	151900	30663932350	41600	41550	41650	41450	3010
339	20230810	151800	30538926750	41550	41500	41550	41400	5320
340	20230810	151700	30318380100	41450	41500	41600	41450	2332
341	20230810	151600	30221583800	41500	41450	41550	41350	1796
342	20230810	151500	30147124650	41450	41300	41500	41250	2036
343	20230810	151400	30062943050	41300	41600	41750	41300	3457
344	20230810	151300	29919446650	41600	41400	41750	41350	4965
345	20230810	151200	29713107400	41350	41750	41750	41150	14028
346	20230810	151100	29131637600	41750	41950	41950	41750	2754
347	20230810	151000	29016450900	41850	41750	41950	41650	4604
348	20230810	150900	28824292700	41750	42250	42250	41750	11587
349	20230810	150800	28337316000	42250	42300	42350	42200	2371
350	20230810	150700	28237063100	42300	42300	42350	42250	762
351	20230810	150600	28204811200	42300	42200	42350	42200	4066
352	20230810	150500	28033099350	42150	42150	42150	42150	0
353	20230810	150400	28033099350	42150	42150	42150	42150	0
354	20230810	150300	28033099350	42150	42350	42350	42150	7420
355	20230810	150200	27719974450	42300	42400	42450	42300	2565
356	20230810	150100	27611315050	42400	42500	42550	42400	3405
357	20230810	150000	27466732600	42500	42450	42600	42400	1175
358	20230810	145900	27416784950	42450	42350	42450	42300	581
359	20230810	145800	27392175050	42350	42200	42350	42200	973
360	20230810	145700	27351055950	42250	42250	42250	42200	4894
361	20230810	145600	27144460200	42250	42450	42500	42250	2993
362	20230810	145500	27017831600	42500	42500	42550	42500	978
363	20230810	145400	26976257750	42500	42500	42550	42400	1186
364	20230810	145300	26925892350	42500	42550	42550	42450	634
365	20230810	145200	26898939800	42500	42500	42550	42400	1533
366	20230810	145100	26833779800	42500	42500	42500	42450	296
367	20230810	145000	26821206850	42500	42600	42600	42450	888
368	20230810	144900	26783443850	42550	42500	42600	42500	855
369	20230810	144800	26747041850	42500	42300	42500	42300	929
370	20230810	144700	26707695550	42300	42450	42450	42300	404
371	20230810	144600	26690588100	42450	42450	42500	42300	2439
372	20230810	144500	26587340300	42300	42400	42550	42300	900
373	20230810	144400	26549197650	42400	42300	42400	42250	1405
374	20230810	144300	26489750900	42250	42350	42350	42200	3456
375	20230810	144200	26343634950	42350	42500	42500	42350	1895
376	20230810	144100	26263262450	42500	42550	42650	42500	1580
377	20230810	144000	26196051000	42550	42550	42600	42450	726
378	20230810	143900	26165197550	42550	42500	42600	42400	1696
379	20230810	143800	26093211300	42500	42450	42500	42350	1074
380	20230810	143700	26047666250	42500	42700	42700	42500	3008
381	20230810	143600	25919465450	42650	42500	42700	42500	1856
382	20230810	143500	25840382700	42500	42200	42500	42150	4549
383	20230810	143400	25647870000	42200	42400	42400	42150	7676
384	20230810	143300	25323454850	42400	42800	42850	42400	6189
385	20230810	143200	25059958850	42800	42850	43000	42800	1583
386	20230810	143100	24992126600	42850	42900	42900	42700	1903
387	20230810	143000	24910670100	42850	42950	43100	42850	2933
388	20230810	142900	24784645100	42950	42700	42950	42650	3253
389	20230810	142800	24645451200	42700	42950	42950	42650	3548
390	20230810	142700	24493570100	42950	42750	43350	42700	6916
391	20230810	142600	24196767000	42700	43200	43200	42700	8433
392	20230810	142500	23834507500	43150	43550	43600	43150	3576
393	20230810	142400	23679618550	43550	43500	43600	43400	1797
394	20230810	142300	23601358800	43400	43450	43500	43100	9225
395	20230810	142200	23202361500	43500	43900	43900	43150	16546
396	20230810	142100	22482053700	43800	44050	44100	43800	2877
397	20230810	142000	22355670250	44050	44050	44100	44000	828
398	20230810	141900	22319182800	44050	44050	44050	43950	906
399	20230810	141800	22279315500	44050	44050	44100	44050	610
400	20230810	141700	22252441900	44100	44150	44150	44000	978
401	20230810	141600	22209330700	44150	43900	44150	43850	2462
402	20230810	141500	22101127450	43900	44250	44300	43850	12181
403	20230810	141400	21564616650	44300	44300	44350	44250	1409
404	20230810	141300	21502226700	44300	44450	44450	44300	1757
405	20230810	141200	21424283400	44500	44500	44500	44450	540
406	20230810	141100	21400271800	44500	44500	44550	44450	144
407	20230810	141000	21393866850	44450	44450	44600	44450	186
408	20230810	140900	21385588750	44600	44400	44600	44400	372
409	20230810	140800	21369051850	44450	44450	44450	44400	288
410	20230810	140700	21356257600	44450	44450	44450	44350	88
411	20230810	140600	21352349500	44350	44300	44450	44300	391
412	20230810	140500	21335002500	44300	44450	44450	44300	1091
413	20230810	140400	21286609600	44450	44450	44500	44400	297
414	20230810	140300	21273408400	44450	44400	44500	44400	292
415	20230810	140200	21260443400	44500	44350	44500	44350	301
416	20230810	140100	21247092100	44350	44500	44500	44300	3087
417	20230810	140000	21110213250	44500	44400	44500	44400	481
418	20230810	135900	21088826500	44450	44400	44450	44400	529
419	20230810	135800	21065328100	44400	44450	44500	44400	756
420	20230810	135700	21031743300	44500	44450	44700	44450	2231
421	20230810	135600	20932438600	44450	44450	44500	44400	1442
422	20230810	135500	20868361700	44400	44400	44500	44300	2383
423	20230810	135400	20762563100	44400	44950	44950	44150	11250
424	20230810	135300	20261339400	45000	44900	45000	44900	1019
425	20230810	135200	20215579700	44900	45050	45050	44900	1261
426	20230810	135100	20158880450	45100	45050	45100	45000	410
427	20230810	135000	20140420600	45000	45100	45100	45000	295
428	20230810	134900	20127142500	45100	45150	45150	45100	278
429	20230810	134800	20114601000	45200	45200	45200	45150	257
430	20230810	134700	20102990650	45200	45200	45250	45200	367
431	20230810	134600	20086400850	45200	45150	45200	45150	85
432	20230810	134500	20082561900	45150	45050	45150	45050	353
433	20230810	134400	20066639500	45050	45000	45050	45000	48
434	20230810	134300	20064479000	45150	45000	45150	45000	162
435	20230810	134200	20057181800	45000	45050	45050	45000	198
436	20230810	134100	20048270700	45050	45000	45050	45000	154
437	20230810	134000	20041339250	44950	45050	45200	44950	452
438	20230810	133900	20020995150	45050	45000	45050	45000	47
439	20230810	133800	20018879800	45000	45000	45000	44950	478
440	20230810	133700	19997379550	44950	45000	45100	44950	382
441	20230810	133600	19980181250	45000	45050	45100	44950	1219
442	20230810	133500	19925295650	45050	45050	45100	45050	167
443	20230810	133400	19917770950	45050	45050	45050	45000	243
444	20230810	133300	19906827400	45050	45000	45100	45000	160
445	20230810	133200	19899615150	45000	45000	45100	44950	747
446	20230810	133100	19866006400	45000	45000	45050	45000	959
447	20230810	133000	19822845450	45000	45150	45150	45000	1802
448	20230810	132900	19741717750	45100	45100	45150	45050	1169
449	20230810	132800	19689029450	45100	45150	45150	45100	554
450	20230810	132700	19664040200	45100	45150	45300	45100	176
451	20230810	132600	19656090500	45150	45150	45150	45100	244
452	20230810	132500	19645081200	45150	45150	45200	45100	620
453	20230810	132400	19617077150	45150	45200	45200	45100	941
454	20230810	132300	19574568050	45200	45250	45250	45200	406
455	20230810	132200	19556205450	45200	45200	45250	45200	121
456	20230810	132100	19550736000	45200	45250	45250	45200	144
457	20230810	132000	19544220300	45250	45300	45350	45150	447
458	20230810	131900	19523998800	45300	45400	45450	45300	350
459	20230810	131800	19508114250	45450	45350	45500	45350	560
460	20230810	131700	19482661250	45350	45300	45350	45200	385
461	20230810	131600	19465214600	45300	45250	45400	45200	940
462	20230810	131500	19422577650	45150	45250	45300	45150	297
463	20230810	131400	19409140100	45250	45150	45250	45100	279
464	20230810	131300	19396545300	45150	45050	45250	45000	2645
465	20230810	131200	19277376200	45000	45000	45050	45000	507
466	20230810	131100	19254555000	45000	45000	45050	45000	760
467	20230810	131000	19220354650	45000	45050	45050	45000	3227
468	20230810	130900	19075073000	45100	45150	45200	45050	1304
469	20230810	130800	19016241800	45200	45150	45200	45150	534
470	20230810	130700	18992130650	45150	45150	45200	45100	712
471	20230810	130600	18959991100	45200	45200	45250	45150	1177
472	20230810	130500	18906807750	45200	45250	45250	45150	192
473	20230810	130400	18898126900	45250	45250	45250	45150	856
474	20230810	130300	18859447050	45200	45300	45500	45200	1546
475	20230810	130200	18789472800	45300	45650	45700	45150	4821
476	20230810	130100	18570542000	45600	45650	45700	45550	854
477	20230810	130000	18531609950	45550	45550	45650	45450	1206
478	20230810	125900	18476733500	45550	45800	45800	45550	1095
479	20230810	125800	18426668850	45650	46000	46000	45650	2376
480	20230810	125700	18317733300	45950	46050	46100	45500	4836
481	20230810	125600	18095890750	46150	45100	46250	45050	7957
482	20230810	125500	17731638700	45200	45200	45200	45100	522
483	20230810	125400	17708078150	45200	45300	45300	45150	333
484	20230810	125300	17693023750	45250	45350	45350	45250	423
485	20230810	125200	17673870200	45350	45200	45400	45200	923
486	20230810	125100	17632036450	45200	45250	45250	45150	459
487	20230810	125000	17611298500	45250	45250	45300	45100	1072
488	20230810	124900	17562876200	45250	45200	45250	45100	460
489	20230810	124800	17542106200	45100	45150	45300	45100	526
490	20230810	124700	17518358550	45150	45000	45300	44950	729
491	20230810	124600	17485503750	45000	45050	45050	44950	1326
492	20230810	124500	17425853150	45050	45000	45100	45000	834
493	20230810	124400	17388287450	45000	45050	45300	45000	1942
494	20230810	124300	17300824700	45050	45300	45350	45000	3245
495	20230810	124200	17154481000	45300	45100	45400	45100	1316
496	20230810	124100	17095024550	45100	45350	45350	45050	3400
497	20230810	124000	16941559850	45350	45250	45350	45200	1427
498	20230810	123900	16876948700	45250	45150	45350	45150	2705
499	20230810	123800	16754494000	45150	45600	45600	45150	7062
500	20230810	123700	16434286000	45600	45650	45800	45600	2014
501	20230810	123600	16342230300	45650	45800	45850	45500	4760
502	20230810	123500	16124973500	45800	45600	46000	45500	4423
503	20230810	123400	15922539300	45500	46350	46350	45500	13495
504	20230810	123300	15304115300	46400	46700	47000	46350	10700
505	20230810	123200	14804545900	46650	46750	47150	46450	15148
506	20230810	123100	14093652100	46750	46400	47200	46250	24903
507	20230810	123000	12927730250	46400	45600	46750	45500	17354
508	20230810	122900	12124741150	45500	45400	45600	45250	4822
509	20230810	122800	11905674200	45450	45050	45550	45000	4245
510	20230810	122700	11712884950	45050	44900	45100	44900	413
511	20230810	122600	11694288400	44850	44950	44950	44850	264
512	20230810	122500	11682439000	44950	44850	44950	44850	122
513	20230810	122400	11676958800	44850	44900	44950	44850	729
514	20230810	122300	11644234500	44900	44950	44950	44900	132
515	20230810	122200	11638307650	44950	45000	45050	44950	95
516	20230810	122100	11634031800	45000	45100	45100	44950	299
517	20230810	122000	11620575800	45100	44750	45150	44750	397
518	20230810	121900	11602752200	44750	44800	44850	44750	412
519	20230810	121800	11584294800	44800	44800	44850	44800	99
520	20230810	121700	11579859350	44800	44850	44850	44800	222
521	20230810	121600	11569904450	44850	44950	44950	44850	51
522	20230810	121500	11567614050	44900	44950	44950	44850	68
523	20230810	121400	11564561100	44950	45000	45000	44750	2119
524	20230810	121300	11469541450	45000	45100	45100	45000	726
525	20230810	121200	11436843100	45100	45150	45200	45100	167
526	20230810	121100	11429306500	45150	45200	45350	45150	917
527	20230810	121000	11387809250	45200	45200	45300	45150	391
528	20230810	120900	11370132050	45150	45100	45150	45100	96
529	20230810	120800	11365798000	45150	45100	45150	45050	43
530	20230810	120700	11363858800	45100	45050	45150	45000	698
531	20230810	120600	11332400000	45050	45100	45100	45000	232
532	20230810	120500	11321957600	45000	45050	45100	45000	205
533	20230810	120400	11312720400	45050	45000	45100	44950	1090
534	20230810	120300	11263625500	44950	44950	45000	44900	327
535	20230810	120200	11248928150	44900	44900	44950	44900	41
536	20230810	120100	11247087100	44900	44900	44900	44850	422
537	20230810	120000	11228158350	44850	44950	45000	44850	493
538	20230810	115900	11206021950	45000	44950	45000	44850	302
539	20230810	115800	11192458700	45000	45050	45200	45000	398
540	20230810	115700	11174516750	45100	44900	45100	44900	72
541	20230810	115600	11171276900	44850	44900	45000	44850	498
542	20230810	115500	11148888900	44950	44900	44950	44850	117
543	20230810	115400	11143635350	44950	44800	44950	44700	430
544	20230810	115300	11124374350	44850	44750	44850	44750	119
545	20230810	115200	11119040050	44750	44750	44850	44650	1266
546	20230810	115100	11062420750	44750	44750	44750	44700	386
547	20230810	115000	11045165700	44750	44750	44800	44750	451
548	20230810	114900	11024982200	44750	44750	44750	44700	945
549	20230810	114800	10982697500	44750	44800	44800	44750	382
550	20230810	114700	10965591750	44800	44800	44850	44800	515
551	20230810	114600	10942519700	44800	44800	44850	44800	392
552	20230810	114500	10924944100	44850	44850	44850	44800	233
553	20230810	114400	10914505450	44850	44800	44850	44800	218
554	20230810	114300	10904737850	44800	44800	44800	44800	324
555	20230810	114200	10890222650	44800	44850	44850	44800	208
556	20230810	114100	10880900550	44850	44900	44900	44850	816
557	20230810	114000	10844274600	44950	45000	45000	44950	68
558	20230810	113900	10841217950	44900	45000	45050	44900	289
559	20230810	113800	10828221700	44950	44950	44950	44950	94
560	20230810	113700	10823996400	44950	44900	44950	44850	239
561	20230810	113600	10813266600	44950	44850	44950	44850	414
562	20230810	113500	10794684700	44850	44850	44850	44850	104
563	20230810	113400	10790020300	44850	44800	44900	44750	68
564	20230810	113300	10786975850	44750	44850	44900	44750	684
565	20230810	113200	10756319700	44850	44900	44900	44800	312
566	20230810	113100	10742327150	44900	44850	44900	44850	277
567	20230810	113000	10729897800	44900	44750	44950	44750	251
568	20230810	112900	10718643900	44800	44800	44900	44650	492
569	20230810	112800	10696646050	44700	44900	44950	44700	808
570	20230810	112700	10660481150	44750	44850	44850	44650	2541
571	20230810	112600	10546833900	44900	45050	45050	44850	2023
572	20230810	112500	10455939700	45050	45150	45150	45050	439
573	20230810	112400	10436144700	45150	45250	45250	45050	390
574	20230810	112300	10418554300	45250	45350	45350	45200	1913
575	20230810	112200	10331970500	45400	45350	45400	45350	158
576	20230810	112100	10324804450	45350	45400	45400	45350	331
577	20230810	112000	10309793100	45400	45350	45400	45300	84
578	20230810	111900	10305984850	45400	45300	45400	45250	409
579	20230810	111800	10287451300	45250	45300	45300	45250	103
580	20230810	111700	10282790450	45250	45300	45300	45200	99
581	20230810	111600	10278310900	45300	45400	45400	45300	482
582	20230810	111500	10256473650	45350	45250	45400	45250	264
583	20230810	111400	10244517650	45250	45200	45250	45200	177
584	20230810	111300	10236509100	45200	45150	45200	45150	57
585	20230810	111200	10233934700	45150	44950	45150	44950	362
586	20230810	111100	10217640000	44950	44900	45000	44900	146
587	20230810	111000	10211080100	44900	45000	45000	44900	630
588	20230810	110900	10182767600	44950	45000	45000	44950	415
589	20230810	110800	10164106150	45050	44950	45050	44900	791
590	20230810	110700	10128585000	44950	45000	45050	44950	1364
591	20230810	110600	10067222150	45000	45150	45150	45000	1230
592	20230810	110500	10011824850	45100	45100	45150	45050	381
593	20230810	110400	9994650400	45150	45200	45200	45100	997
594	20230810	110300	9949671400	45200	45200	45250	45100	776
595	20230810	110200	9914611250	45200	45300	45300	45200	824
596	20230810	110100	9877327000	45300	45250	45300	45250	133
597	20230810	110000	9871303350	45300	45250	45300	45250	539
598	20230810	105900	9846905800	45300	45450	45450	45300	1958
599	20230810	105800	9758181400	45300	45450	45500	45300	2313
600	20230810	105700	9653237800	45450	45500	45500	45450	333
601	20230810	105600	9638101250	45500	45450	45500	45400	731
602	20230810	105500	9604909600	45450	45500	45550	45400	582
603	20230810	105400	9578447800	45550	45550	45550	45500	274
604	20230810	105300	9565974600	45550	45500	45550	45500	495
605	20230810	105200	9543441200	45500	45550	45550	45450	420
606	20230810	105100	9524329600	45550	45500	45550	45500	549
607	20230810	105000	9499344050	45500	45400	45500	45400	339
608	20230810	104900	9483925450	45350	45400	45450	45350	492
609	20230810	104800	9461603100	45400	45500	45500	45250	913
610	20230810	104700	9420243450	45500	45250	45500	45200	879
611	20230810	104600	9380436850	45250	45350	45400	45200	845
612	20230810	104500	9342175700	45400	45400	45500	45350	878
613	20230810	104400	9302315300	45350	45550	45550	45350	1122
614	20230810	104300	9251343750	45350	45550	45700	45350	3156
615	20230810	104200	9107832600	45600	45550	45750	45450	2652
616	20230810	104100	8986951000	45500	45250	45600	45250	2468
617	20230810	104000	8874722550	45300	45250	45350	45200	1341
618	20230810	103900	8813970400	45200	45450	45450	45200	741
619	20230810	103800	8780400850	45450	45400	45550	45400	650
620	20230810	103700	8750828300	45450	45600	45600	45400	2403
621	20230810	103600	8641467450	45600	45500	45650	45450	954
622	20230810	103500	8598030350	45500	45450	45600	45400	1414
623	20230810	103400	8533711000	45350	45200	45450	45200	1094
624	20230810	103300	8484157000	45150	45100	45200	45050	146
625	20230810	103200	8477571450	45100	45200	45200	45100	143
626	20230810	103100	8471113750	45200	45150	45200	45100	124
627	20230810	103000	8465515950	45200	45100	45200	45050	153
628	20230810	102900	8458615750	45050	45050	45200	45050	341
629	20230810	102800	8443250500	45200	45100	45200	45050	243
630	20230810	102700	8432291000	45150	45250	45250	45050	488
631	20230810	102600	8410262000	45250	45300	45350	45250	314
632	20230810	102500	8396038050	45300	45100	45350	45100	896
633	20230810	102400	8355489900	44850	44900	45100	44850	261
634	20230810	102300	8343764400	44900	44900	44900	44850	427
635	20230810	102200	8324611350	44900	44900	44950	44900	568
636	20230810	102100	8299108000	44800	44950	45000	44800	504
637	20230810	102000	8276496100	44950	45050	45100	44950	215
638	20230810	101900	8266818950	45000	45100	45150	45000	632
639	20230810	101800	8238349800	45150	45100	45150	45050	323
640	20230810	101700	8223783050	45100	45100	45100	45050	210
641	20230810	101600	8214318100	45100	45150	45150	45050	581
642	20230810	101500	8188139750	45150	45250	45350	45050	2190
643	20230810	101400	8089157000	45250	45150	45250	45150	798
644	20230810	101300	8053083000	45100	45100	45200	45100	936
645	20230810	101200	8010822450	45100	45000	45150	45000	1417
646	20230810	101100	7946940650	45000	45050	45100	44950	532
647	20230810	101000	7922983050	45100	44750	45100	44750	1722
648	20230810	100900	7845512850	44750	44600	44750	44600	110
649	20230810	100800	7840602100	44600	44600	44700	44550	408
650	20230810	100700	7822401500	44600	44650	44700	44600	677
651	20230810	100600	7792144750	44650	44500	44650	44450	1020
652	20230810	100500	7746734800	44550	44550	44600	44500	574
653	20230810	100400	7721174050	44550	44650	44700	44550	591
654	20230810	100300	7694822050	44700	44650	44700	44550	627
655	20230810	100200	7666838600	44600	44500	44650	44450	859
656	20230810	100100	7628592450	44500	44500	44550	44400	1632
657	20230810	100000	7556014750	44500	44850	44900	44500	3925
658	20230810	095900	7380682600	44850	44900	44900	44850	414
659	20230810	095800	7362112850	44850	44800	44900	44750	202
660	20230810	095700	7353057400	44950	44850	44950	44700	764
661	20230810	095600	7318865500	44950	44750	44950	44750	1479
662	20230810	095500	7252592750	44750	44900	44900	44750	902
663	20230810	095400	7212179700	44900	45000	45000	44900	612
664	20230810	095300	7184681550	45000	45200	45200	45000	647
665	20230810	095200	7155538900	45200	45050	45200	45000	476
666	20230810	095100	7134067300	45050	45100	45150	44800	2923
667	20230810	095000	7002440600	45050	44800	45050	44700	1442
668	20230810	094900	6937799100	44750	44800	44800	44700	1067
669	20230810	094800	6890057900	44750	44800	44800	44650	2297
670	20230810	094700	6787252700	44800	45100	45100	44800	5246
671	20230810	094600	6551652650	45100	45150	45200	45050	3112
672	20230810	094500	6411264500	45150	45200	45350	45100	1035
673	20230810	094400	6364551800	45150	45300	45450	45150	537
674	20230810	094300	6340254700	45300	45350	45450	45300	400
675	20230810	094200	6322118800	45450	45250	45550	45250	2398
676	20230810	094100	6213190450	45150	45150	45250	45100	699
677	20230810	094000	6181605700	45100	45200	45250	45100	2550
678	20230810	093900	6066460400	45200	45300	45350	45200	1518
679	20230810	093800	5997817250	45250	45300	45450	45250	870
680	20230810	093700	5958364550	45350	45350	45400	45250	1320
681	20230810	093600	5898581350	45400	45550	45550	45400	127
682	20230810	093500	5892806700	45550	45350	45550	45300	781
683	20230810	093400	5857295950	45450	45300	45500	45300	845
684	20230810	093300	5818974400	45300	45300	45350	45250	903
685	20230810	093200	5778080000	45300	45200	45300	45200	1318
686	20230810	093100	5718486050	45200	45300	45300	45200	1723
687	20230810	093000	5640552900	45300	45300	45350	45300	908
688	20230810	092900	5599404800	45300	45600	45600	45250	2470
689	20230810	092800	5487315600	45600	45550	45600	45500	1301
690	20230810	092700	5428076400	45550	45350	45650	45300	2371
691	20230810	092600	5320329950	45350	45400	45450	45300	870
692	20230810	092500	5280845900	45400	45350	45450	45300	1993
693	20230810	092400	5190414100	45350	45700	45700	45200	5733
694	20230810	092300	4929567250	45800	45700	45900	45650	703
695	20230810	092200	4897446050	45650	45950	45950	45650	1336
696	20230810	092100	4836259800	45700	45850	45950	45650	2850
697	20230810	092000	4705774050	45900	46000	46000	45850	1391
698	20230810	091900	4641948650	46000	45800	46000	45800	1799
699	20230810	091800	4559412950	45800	45850	45900	45800	1890
700	20230810	091700	4472782850	45900	45750	45900	45700	1045
701	20230810	091600	4424880300	45700	45650	45750	45550	3246
702	20230810	091500	4276733350	45600	46200	46200	45600	5301
703	20230810	091400	4033569050	46100	46300	46500	46100	2882
704	20230810	091300	3900089550	46250	46050	46300	46050	1297
705	20230810	091200	3840224100	46100	46150	46200	46050	3352
706	20230810	091100	3685649000	46250	46300	46350	46200	1974
707	20230810	091000	3594293700	46350	46300	46400	46250	2462
708	20230810	090900	3480294250	46250	47050	47100	46100	5821
709	20230810	090800	3209191650	47050	47200	47200	46800	3101
710	20230810	090700	3063458000	47200	46650	47600	46550	8726
711	20230810	090600	2651699350	46650	46350	46750	46300	3599
712	20230810	090500	2484180850	46400	46150	46450	46100	2456
713	20230810	090400	2370424000	46150	46400	46450	46050	6942
714	20230810	090300	2049297250	46450	46400	46450	46250	3830
715	20230810	090200	1871862250	46450	46500	46550	46350	3413
716	20230810	090100	1713382800	46500	47300	47300	46250	15342
717	20230810	090000	994302050	47200	46800	47350	46550	21188