KissMeData/090360/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	194300	4471473800	29450	29450	29450	29450	4227
3	20230818	194200	4471473800	29450	29450	29450	29450	0
4	20230818	194100	4471473800	29450	29450	29450	29450	0
5	20230818	194000	4471473800	29450	29450	29450	29450	0
6	20230818	193900	4471473800	29450	29450	29450	29450	0
7	20230818	193800	4471473800	29450	29450	29450	29450	0
8	20230818	193700	4471473800	29450	29450	29450	29450	0
9	20230818	193600	4471473800	29450	29450	29450	29450	0
10	20230818	193500	4471473800	29450	29450	29450	29450	0
11	20230818	193400	4471473800	29450	29450	29450	29450	0
12	20230818	193300	4471473800	29450	29450	29450	29450	0
13	20230818	193200	4471473800	29450	29450	29450	29450	0
14	20230818	193100	4471473800	29450	29450	29450	29450	0
15	20230818	193000	4471473800	29450	29450	29450	29450	0
16	20230818	192900	4471473800	29450	29450	29450	29450	0
17	20230818	192800	4471473800	29450	29450	29450	29450	0
18	20230818	192700	4471473800	29450	29450	29450	29450	0
19	20230818	192600	4471473800	29450	29450	29450	29450	0
20	20230818	192500	4471473800	29450	29450	29450	29450	0
21	20230818	192400	4471473800	29450	29450	29450	29450	0
22	20230818	192300	4471473800	29450	29450	29450	29450	0
23	20230818	192200	4471473800	29450	29450	29450	29450	0
24	20230818	192100	4471473800	29450	29450	29450	29450	0
25	20230818	192000	4471473800	29450	29450	29450	29450	0
26	20230818	191900	4471473800	29450	29450	29450	29450	0
27	20230818	191800	4471473800	29450	29450	29450	29450	0
28	20230818	191700	4471473800	29450	29450	29450	29450	0
29	20230818	191600	4471473800	29450	29450	29450	29450	0
30	20230818	191500	4471473800	29450	29450	29450	29450	0
31	20230818	191400	4471473800	29450	29450	29450	29450	0
32	20230818	191300	4471473800	29450	29450	29450	29450	4227
33	20230818	191200	4471473800	29450	29450	29450	29450	0
34	20230818	191100	4471473800	29450	29450	29450	29450	0
35	20230818	191000	4471473800	29450	29450	29450	29450	0
36	20230818	190900	4471473800	29450	29450	29450	29450	0
37	20230818	190800	4471473800	29450	29450	29450	29450	0
38	20230818	190700	4471473800	29450	29450	29450	29450	0
39	20230818	190600	4471473800	29450	29450	29450	29450	0
40	20230818	190500	4471473800	29450	29450	29450	29450	0
41	20230818	190400	4471473800	29450	29450	29450	29450	0
42	20230818	190300	4471473800	29450	29450	29450	29450	0
43	20230818	190200	4471473800	29450	29450	29450	29450	0
44	20230818	190100	4471473800	29450	29450	29450	29450	0
45	20230818	190000	4471473800	29450	29450	29450	29450	0
46	20230818	185900	4471473800	29450	29450	29450	29450	0
47	20230818	185800	4471473800	29450	29450	29450	29450	0
48	20230818	185700	4471473800	29450	29450	29450	29450	0
49	20230818	185600	4471473800	29450	29450	29450	29450	0
50	20230818	185500	4471473800	29450	29450	29450	29450	0
51	20230818	185400	4471473800	29450	29450	29450	29450	0
52	20230818	185300	4471473800	29450	29450	29450	29450	0
53	20230818	185200	4471473800	29450	29450	29450	29450	0
54	20230818	185100	4471473800	29450	29450	29450	29450	0
55	20230818	185000	4471473800	29450	29450	29450	29450	0
56	20230818	184900	4471473800	29450	29450	29450	29450	0
57	20230818	184800	4471473800	29450	29450	29450	29450	0
58	20230818	184700	4471473800	29450	29450	29450	29450	0
59	20230818	184600	4471473800	29450	29450	29450	29450	0
60	20230818	184500	4471473800	29450	29450	29450	29450	0
61	20230818	184400	4471473800	29450	29450	29450	29450	0
62	20230818	184300	4471473800	29450	29450	29450	29450	4227
63	20230818	184200	4471473800	29450	29450	29450	29450	0
64	20230818	184100	4471473800	29450	29450	29450	29450	0
65	20230818	184000	4471473800	29450	29450	29450	29450	0
66	20230818	183900	4471473800	29450	29450	29450	29450	0
67	20230818	183800	4471473800	29450	29450	29450	29450	0
68	20230818	183700	4471473800	29450	29450	29450	29450	0
69	20230818	183600	4471473800	29450	29450	29450	29450	0
70	20230818	183500	4471473800	29450	29450	29450	29450	0
71	20230818	183400	4471473800	29450	29450	29450	29450	0
72	20230818	183300	4471473800	29450	29450	29450	29450	0
73	20230818	183200	4471473800	29450	29450	29450	29450	0
74	20230818	183100	4471473800	29450	29450	29450	29450	0
75	20230818	183000	4471473800	29450	29450	29450	29450	0
76	20230818	182900	4471473800	29450	29450	29450	29450	0
77	20230818	182800	4471473800	29450	29450	29450	29450	0
78	20230818	182700	4471473800	29450	29450	29450	29450	0
79	20230818	182600	4471473800	29450	29450	29450	29450	0
80	20230818	182500	4471473800	29450	29450	29450	29450	0
81	20230818	182400	4471473800	29450	29450	29450	29450	0
82	20230818	182300	4471473800	29450	29450	29450	29450	0
83	20230818	182200	4471473800	29450	29450	29450	29450	0
84	20230818	182100	4471473800	29450	29450	29450	29450	0
85	20230818	182000	4471473800	29450	29450	29450	29450	0
86	20230818	181900	4471473800	29450	29450	29450	29450	0
87	20230818	181800	4471473800	29450	29450	29450	29450	0
88	20230818	181700	4471473800	29450	29450	29450	29450	0
89	20230818	181600	4471473800	29450	29450	29450	29450	0
90	20230818	181500	4471473800	29450	29450	29450	29450	0
91	20230818	181400	4471473800	29450	29450	29450	29450	0
92	20230818	181300	4471473800	29450	29450	29450	29450	4227
93	20230818	181200	4471473800	29450	29450	29450	29450	0
94	20230818	181100	4471473800	29450	29450	29450	29450	0
95	20230818	181000	4471473800	29450	29450	29450	29450	0
96	20230818	180900	4471473800	29450	29450	29450	29450	0
97	20230818	180800	4471473800	29450	29450	29450	29450	0
98	20230818	180700	4471473800	29450	29450	29450	29450	0
99	20230818	180600	4471473800	29450	29450	29450	29450	0
100	20230818	180500	4471473800	29450	29450	29450	29450	0
101	20230818	180400	4471473800	29450	29450	29450	29450	0
102	20230818	180300	4471473800	29450	29450	29450	29450	0
103	20230818	180200	4471473800	29450	29450	29450	29450	0
104	20230818	180100	4471473800	29450	29450	29450	29450	0
105	20230818	180000	4471473800	29450	29450	29450	29450	0
106	20230818	175900	4471473800	29450	29450	29450	29450	0
107	20230818	175800	4471473800	29450	29450	29450	29450	0
108	20230818	175700	4471473800	29450	29450	29450	29450	0
109	20230818	175600	4471473800	29450	29450	29450	29450	0
110	20230818	175500	4471473800	29450	29450	29450	29450	0
111	20230818	175400	4471473800	29450	29450	29450	29450	0
112	20230818	175300	4471473800	29450	29450	29450	29450	0
113	20230818	175200	4471473800	29450	29450	29450	29450	0
114	20230818	175100	4471473800	29450	29450	29450	29450	0
115	20230818	175000	4471473800	29450	29450	29450	29450	0
116	20230818	174900	4471473800	29450	29450	29450	29450	0
117	20230818	174800	4471473800	29450	29450	29450	29450	0
118	20230818	174700	4471473800	29450	29450	29450	29450	0
119	20230818	174600	4471473800	29450	29450	29450	29450	0
120	20230818	174500	4471473800	29450	29450	29450	29450	0
121	20230818	174400	4471473800	29450	29450	29450	29450	0
122	20230818	174300	4471473800	29450	29450	29450	29450	4227
123	20230818	174200	4471473800	29450	29450	29450	29450	0
124	20230818	174100	4471473800	29450	29450	29450	29450	0
125	20230818	174000	4471473800	29450	29450	29450	29450	0
126	20230818	173900	4471473800	29450	29450	29450	29450	0
127	20230818	173800	4471473800	29450	29450	29450	29450	0
128	20230818	173700	4471473800	29450	29450	29450	29450	0
129	20230818	173600	4471473800	29450	29450	29450	29450	0
130	20230818	173500	4471473800	29450	29450	29450	29450	0
131	20230818	173400	4471473800	29450	29450	29450	29450	0
132	20230818	173300	4471473800	29450	29450	29450	29450	0
133	20230818	173200	4471473800	29450	29450	29450	29450	0
134	20230818	173100	4471473800	29450	29450	29450	29450	0
135	20230818	173000	4471473800	29450	29450	29450	29450	0
136	20230818	172900	4471473800	29450	29450	29450	29450	0
137	20230818	172800	4471473800	29450	29450	29450	29450	0
138	20230818	172700	4471473800	29450	29450	29450	29450	0
139	20230818	172600	4471473800	29450	29450	29450	29450	0
140	20230818	172500	4471473800	29450	29450	29450	29450	0
141	20230818	172400	4471473800	29450	29450	29450	29450	0
142	20230818	172300	4471473800	29450	29450	29450	29450	0
143	20230818	172200	4471473800	29450	29450	29450	29450	0
144	20230818	172100	4471473800	29450	29450	29450	29450	0
145	20230818	172000	4471473800	29450	29450	29450	29450	0
146	20230818	171900	4471473800	29450	29450	29450	29450	0
147	20230818	171800	4471473800	29450	29450	29450	29450	0
148	20230818	171700	4471473800	29450	29450	29450	29450	0
149	20230818	171600	4471473800	29450	29450	29450	29450	0
150	20230818	171500	4471473800	29450	29450	29450	29450	0
151	20230818	171400	4471473800	29450	29450	29450	29450	0
152	20230818	171300	4471473800	29450	29450	29450	29450	4227
153	20230818	171200	4471473800	29450	29450	29450	29450	0
154	20230818	171100	4471473800	29450	29450	29450	29450	0
155	20230818	171000	4471473800	29450	29450	29450	29450	0
156	20230818	170900	4471473800	29450	29450	29450	29450	0
157	20230818	170800	4471473800	29450	29450	29450	29450	0
158	20230818	170700	4471473800	29450	29450	29450	29450	0
159	20230818	170600	4471473800	29450	29450	29450	29450	0
160	20230818	170500	4471473800	29450	29450	29450	29450	0
161	20230818	170400	4471473800	29450	29450	29450	29450	0
162	20230818	170300	4471473800	29450	29450	29450	29450	0
163	20230818	170200	4471473800	29450	29450	29450	29450	0
164	20230818	170100	4471473800	29450	29450	29450	29450	0
165	20230818	170000	4471473800	29450	29450	29450	29450	0
166	20230818	165900	4471473800	29450	29450	29450	29450	0
167	20230818	165800	4471473800	29450	29450	29450	29450	0
168	20230818	165700	4471473800	29450	29450	29450	29450	0
169	20230818	165600	4471473800	29450	29450	29450	29450	0
170	20230818	165500	4471473800	29450	29450	29450	29450	0
171	20230818	165400	4471473800	29450	29450	29450	29450	0
172	20230818	165300	4471473800	29450	29450	29450	29450	0
173	20230818	165200	4471473800	29450	29450	29450	29450	0
174	20230818	165100	4471473800	29450	29450	29450	29450	0
175	20230818	165000	4471473800	29450	29450	29450	29450	0
176	20230818	164900	4471473800	29450	29450	29450	29450	0
177	20230818	164800	4471473800	29450	29450	29450	29450	0
178	20230818	164700	4471473800	29450	29450	29450	29450	0
179	20230818	164600	4471473800	29450	29450	29450	29450	0
180	20230818	164500	4471473800	29450	29450	29450	29450	0
181	20230818	164400	4471473800	29450	29450	29450	29450	0
182	20230818	164300	4471473800	29450	29450	29450	29450	4227
183	20230818	164200	4471473800	29450	29450	29450	29450	0
184	20230818	164100	4471473800	29450	29450	29450	29450	0
185	20230818	164000	4471473800	29450	29450	29450	29450	0
186	20230818	163900	4471473800	29450	29450	29450	29450	0
187	20230818	163800	4471473800	29450	29450	29450	29450	0
188	20230818	163700	4471473800	29450	29450	29450	29450	0
189	20230818	163600	4471473800	29450	29450	29450	29450	0
190	20230818	163500	4471473800	29450	29450	29450	29450	0
191	20230818	163400	4471473800	29450	29450	29450	29450	0
192	20230818	163300	4471473800	29450	29450	29450	29450	0
193	20230818	163200	4471473800	29450	29450	29450	29450	0
194	20230818	163100	4471473800	29450	29450	29450	29450	0
195	20230818	163000	4471473800	29450	29450	29450	29450	0
196	20230818	162900	4471473800	29450	29450	29450	29450	0
197	20230818	162800	4471473800	29450	29450	29450	29450	0
198	20230818	162700	4471473800	29450	29450	29450	29450	0
199	20230818	162600	4471473800	29450	29450	29450	29450	0
200	20230818	162500	4471473800	29450	29450	29450	29450	0
201	20230818	162400	4471473800	29450	29450	29450	29450	0
202	20230818	162300	4471473800	29450	29450	29450	29450	0
203	20230818	162200	4471473800	29450	29450	29450	29450	0
204	20230818	162100	4471473800	29450	29450	29450	29450	0
205	20230818	162000	4471473800	29450	29450	29450	29450	0
206	20230818	161900	4471473800	29450	29450	29450	29450	0
207	20230818	161800	4471473800	29450	29450	29450	29450	0
208	20230818	161700	4471473800	29450	29450	29450	29450	0
209	20230818	161600	4471473800	29450	29450	29450	29450	0
210	20230818	161500	4471473800	29450	29450	29450	29450	0
211	20230818	161400	4471473800	29450	29450	29450	29450	0
212	20230818	161300	4471473800	29450	29450	29450	29450	4227
213	20230818	161200	4471473800	29450	29450	29450	29450	0
214	20230818	161100	4471473800	29450	29450	29450	29450	0
215	20230818	161000	4471473800	29450	29450	29450	29450	0
216	20230818	160900	4471473800	29450	29450	29450	29450	0
217	20230818	160800	4471473800	29450	29450	29450	29450	0
218	20230818	160700	4471473800	29450	29450	29450	29450	0
219	20230818	160600	4471473800	29450	29450	29450	29450	0
220	20230818	160500	4471473800	29450	29450	29450	29450	0
221	20230818	160400	4471473800	29450	29450	29450	29450	0
222	20230818	160300	4471473800	29450	29450	29450	29450	0
223	20230818	160200	4471473800	29450	29450	29450	29450	0
224	20230818	160100	4471473800	29450	29450	29450	29450	0
225	20230818	160000	4471473800	29450	29450	29450	29450	0
226	20230818	155900	4471473800	29450	29450	29450	29450	0
227	20230818	155800	4471473800	29450	29450	29450	29450	0
228	20230818	155700	4471473800	29450	29450	29450	29450	0
229	20230818	155600	4471473800	29450	29450	29450	29450	0
230	20230818	155500	4471473800	29450	29450	29450	29450	0
231	20230818	155400	4471473800	29450	29450	29450	29450	0
232	20230818	155300	4471473800	29450	29450	29450	29450	0
233	20230818	155200	4471473800	29450	29450	29450	29450	0
234	20230818	155100	4471473800	29450	29450	29450	29450	0
235	20230818	155000	4471473800	29450	29450	29450	29450	0
236	20230818	154900	4471473800	29450	29450	29450	29450	0
237	20230818	154800	4471473800	29450	29450	29450	29450	0
238	20230818	154700	4471473800	29450	29450	29450	29450	0
239	20230818	154600	4471473800	29450	29450	29450	29450	0
240	20230818	154500	4471473800	29450	29450	29450	29450	0
241	20230818	154400	4471473800	29450	29450	29450	29450	0
242	20230818	154300	4471473800	29450	29450	29450	29450	4227
243	20230818	154200	4471473800	29450	29450	29450	29450	0
244	20230818	154100	4471473800	29450	29450	29450	29450	0
245	20230818	154000	4471473800	29450	29450	29450	29450	0
246	20230818	153900	4471473800	29450	29450	29450	29450	0
247	20230818	153800	4471473800	29450	29450	29450	29450	0
248	20230818	153700	4471473800	29450	29450	29450	29450	0
249	20230818	153600	4471473800	29450	29450	29450	29450	0
250	20230818	153500	4471473800	29450	29450	29450	29450	0
251	20230818	153400	4471473800	29450	29450	29450	29450	0
252	20230818	153300	4471473800	29450	29450	29450	29450	0
253	20230818	153200	4471473800	29450	29450	29450	29450	0
254	20230818	153100	4471473800	29450	29450	29450	29450	0
255	20230818	153000	4471473800	29450	29450	29450	29450	4227
256	20230818	152900	4346988650	29550	29550	29550	29550	0
257	20230818	152800	4346988650	29550	29550	29550	29550	0
258	20230818	152700	4346988650	29550	29550	29550	29550	0
259	20230818	152600	4346988650	29550	29550	29550	29550	0
260	20230818	152500	4346988650	29550	29550	29550	29550	0
261	20230818	152400	4346988650	29550	29550	29550	29550	0
262	20230818	152300	4346988650	29550	29550	29550	29550	0
263	20230818	152200	4346988650	29550	29550	29550	29550	0
264	20230818	152100	4346988650	29550	29550	29550	29550	0
265	20230818	152000	4346988650	29550	29550	29550	29550	0
266	20230818	151900	4346988650	29550	29550	29550	29500	153
267	20230818	151800	4342473800	29600	29550	29600	29500	634
268	20230818	151700	4323739700	29550	29500	29550	29500	87
269	20230818	151600	4321172700	29500	29550	29550	29500	43
270	20230818	151500	4319903550	29550	29550	29550	29550	81
271	20230818	151400	4317510000	29550	29550	29550	29550	13
272	20230818	151300	4317125850	29550	29500	29550	29500	64
273	20230818	151200	4315237750	29500	29500	29500	29450	170
274	20230818	151100	4310224050	29500	29500	29500	29500	100
275	20230818	151000	4307274050	29500	29500	29600	29500	322
276	20230818	150900	4297774850	29500	29450	29500	29450	189
277	20230818	150800	4292200250	29450	29450	29500	29400	647
278	20230818	150700	4273146800	29450	29450	29450	29450	100
279	20230818	150600	4270201800	29450	29500	29500	29450	88
280	20230818	150500	4267609950	29500	29500	29500	29500	15
281	20230818	150400	4267167450	29500	29500	29500	29500	58
282	20230818	150300	4265456450	29500	29450	29500	29400	171
283	20230818	150200	4260416700	29450	29450	29450	29400	836
284	20230818	150100	4235816850	29450	29450	29500	29400	2043
285	20230818	150000	4175636150	29450	29450	29450	29450	92
286	20230818	145900	4172926750	29500	29500	29500	29450	571
287	20230818	145800	4156110200	29500	29500	29500	29500	20
288	20230818	145700	4155520200	29500	29450	29500	29450	127
289	20230818	145600	4151780000	29500	29500	29500	29450	38
290	20230818	145500	4150659050	29500	29500	29500	29450	337
291	20230818	145400	4140724650	29500	29500	29500	29450	60
292	20230818	145300	4138954900	29500	29500	29500	29450	31
293	20230818	145200	4138040550	29500	29500	29500	29500	31
294	20230818	145100	4137126050	29500	29500	29500	29500	41
295	20230818	145000	4135916550	29500	29500	29500	29450	247
296	20230818	144900	4128630100	29500	29500	29500	29450	195
297	20230818	144800	4122883550	29500	29500	29500	29450	410
298	20230818	144700	4110797300	29450	29500	29500	29450	197
299	20230818	144600	4104985850	29450	29500	29500	29450	312
300	20230818	144500	4095796850	29500	29500	29500	29500	61
301	20230818	144400	4093997350	29500	29500	29500	29500	23
302	20230818	144300	4093318850	29450	29500	29500	29450	180
303	20230818	144200	4088015100	29500	29550	29550	29500	399
304	20230818	144100	4076244550	29600	29500	29600	29500	77
305	20230818	144000	4073972850	29600	29500	29600	29500	21
306	20230818	143900	4073353250	29500	29500	29500	29500	95
307	20230818	143800	4070550750	29500	29500	29500	29500	164
308	20230818	143700	4065712750	29500	29550	29550	29500	1120
309	20230818	143600	4032672700	29500	29550	29550	29500	47
310	20230818	143500	4031285500	29500	29550	29550	29500	231
311	20230818	143400	4024470000	29550	29600	29600	29550	35
312	20230818	143300	4023435300	29600	29550	29600	29550	244
313	20230818	143200	4016224950	29600	29550	29600	29550	74
314	20230818	143100	4014037150	29550	29550	29550	29550	218
315	20230818	143000	4007595250	29600	29600	29600	29600	94
316	20230818	142900	4004812850	29600	29600	29600	29600	162
317	20230818	142800	4000017650	29600	29600	29600	29600	778
318	20230818	142700	3976988850	29600	29600	29600	29500	101
319	20230818	142600	3974003550	29500	29500	29500	29500	136
320	20230818	142500	3969991550	29500	29500	29600	29500	395
321	20230818	142400	3958338750	29500	29550	29550	29500	1507
322	20230818	142300	3913874300	29500	29550	29550	29500	517
323	20230818	142200	3898621800	29500	29500	29500	29500	11
324	20230818	142100	3898297300	29500	29500	29500	29500	396
325	20230818	142000	3886615300	29550	29550	29550	29500	511
326	20230818	141900	3871519600	29550	29500	29550	29500	140
327	20230818	141800	3867385050	29550	29550	29550	29550	121
328	20230818	141700	3863809500	29550	29500	29550	29500	236
329	20230818	141600	3856846350	29500	29500	29500	29500	0
330	20230818	141500	3856846350	29500	29500	29550	29500	77
331	20230818	141400	3854572700	29550	29550	29550	29550	358
332	20230818	141300	3843993800	29550	29550	29550	29550	443
333	20230818	141200	3830903150	29550	29550	29550	29550	301
334	20230818	141100	3822008600	29500	29550	29550	29500	7
335	20230818	141000	3821801850	29550	29550	29550	29550	33
336	20230818	140900	3820826700	29600	29600	29600	29600	11
337	20230818	140800	3820501100	29500	29550	29550	29500	11
338	20230818	140700	3820176500	29500	29550	29550	29500	391
339	20230818	140600	3808623400	29550	29550	29550	29500	817
340	20230818	140500	3784481450	29600	29600	29600	29600	1
341	20230818	140400	3784451850	29600	29600	29600	29600	44
342	20230818	140300	3783149450	29600	29600	29600	29550	41
343	20230818	140200	3781937350	29550	29550	29550	29550	130
344	20230818	140100	3778095850	29550	29600	29600	29550	31
345	20230818	140000	3777179750	29600	29600	29600	29600	121
346	20230818	135900	3773598150	29550	29550	29550	29550	301
347	20230818	135800	3764703600	29550	29600	29600	29550	2
348	20230818	135700	3764644450	29550	29550	29550	29550	60
349	20230818	135600	3762871450	29550	29550	29600	29550	58
350	20230818	135500	3761157450	29550	29550	29550	29550	29
351	20230818	135400	3760300500	29550	29550	29550	29500	53
352	20230818	135300	3758736450	29550	29550	29600	29550	65
353	20230818	135200	3756815200	29600	29550	29600	29550	165
354	20230818	135100	3751939400	29550	29550	29550	29550	30
355	20230818	135000	3751052900	29550	29550	29550	29550	2
356	20230818	134900	3750993800	29550	29550	29550	29550	27
357	20230818	134800	3750195950	29550	29500	29550	29500	416
358	20230818	134700	3737923150	29500	29500	29550	29500	268
359	20230818	134600	3730006600	29500	29500	29500	29500	29
360	20230818	134500	3729151100	29500	29550	29550	29500	78
361	20230818	134400	3726846850	29500	29500	29500	29500	0
362	20230818	134300	3726846850	29500	29500	29500	29500	67
363	20230818	134200	3724870350	29450	29450	29450	29450	100
364	20230818	134100	3721925350	29450	29450	29500	29450	18
365	20230818	134000	3721394950	29500	29500	29500	29500	64
366	20230818	133900	3719506950	29500	29500	29500	29500	64
367	20230818	133800	3717618950	29550	29500	29550	29450	40
368	20230818	133700	3716440350	29500	29500	29500	29500	36
369	20230818	133600	3715378350	29450	29500	29500	29450	997
370	20230818	133500	3685973100	29550	29550	29550	29550	1448
371	20230818	133400	3643184700	29550	29550	29550	29550	255
372	20230818	133300	3635649450	29550	29600	29600	29550	12
373	20230818	133200	3635294750	29600	29550	29600	29550	73
374	20230818	133100	3633136600	29550	29550	29550	29550	123
375	20230818	133000	3629501950	29550	29550	29550	29550	23
376	20230818	132900	3628822300	29550	29600	29600	29550	322
377	20230818	132800	3619306000	29600	29550	29600	29550	419
378	20230818	132700	3606923600	29600	29550	29600	29550	32
379	20230818	132600	3605977400	29550	29550	29550	29550	86
380	20230818	132500	3603436100	29600	29600	29600	29600	36
381	20230818	132400	3602370500	29600	29600	29600	29600	19
382	20230818	132300	3601808100	29600	29600	29600	29600	15
383	20230818	132200	3601364100	29600	29550	29600	29550	44
384	20230818	132100	3600063750	29550	29600	29600	29550	22
385	20230818	132000	3599412600	29600	29600	29600	29550	40
386	20230818	131900	3598228700	29600	29550	29600	29550	2
387	20230818	131800	3598169550	29600	29600	29600	29600	12
388	20230818	131700	3597814350	29600	29600	29600	29600	120
389	20230818	131600	3594262350	29600	29600	29600	29600	5
390	20230818	131500	3594114350	29600	29600	29600	29600	0
391	20230818	131400	3594114350	29600	29600	29600	29600	358
392	20230818	131300	3583517550	29600	29600	29600	29550	152
393	20230818	131200	3579019350	29600	29550	29600	29550	21
394	20230818	131100	3578398250	29550	29550	29550	29550	104
395	20230818	131000	3575325050	29550	29550	29600	29550	30
396	20230818	130900	3574438300	29600	29550	29600	29550	111
397	20230818	130800	3571157000	29550	29550	29600	29550	131
398	20230818	130700	3567285900	29600	29550	29600	29550	54
399	20230818	130600	3565690000	29550	29550	29550	29550	0
400	20230818	130500	3565690000	29550	29600	29600	29550	22
401	20230818	130400	3565039300	29600	29550	29600	29550	25
402	20230818	130300	3564300300	29550	29600	29600	29550	31
403	20230818	130200	3563383700	29600	29550	29600	29550	39
404	20230818	130100	3562230500	29550	29550	29550	29550	207
405	20230818	130000	3556113650	29550	29550	29550	29550	20
406	20230818	125900	3555522650	29550	29600	29600	29500	38
407	20230818	125800	3554399750	29550	29550	29550	29550	98
408	20230818	125700	3551503850	29550	29550	29550	29550	14
409	20230818	125600	3551090150	29500	29500	29500	29500	0
410	20230818	125500	3551090150	29500	29500	29500	29500	39
411	20230818	125400	3549939650	29500	29450	29500	29450	224
412	20230818	125300	3543341350	29450	29450	29450	29450	29
413	20230818	125200	3542487300	29450	29450	29450	29450	75
414	20230818	125100	3540278550	29450	29450	29450	29450	207
415	20230818	125000	3534182400	29450	29450	29450	29450	19
416	20230818	124900	3533622850	29450	29450	29450	29450	428
417	20230818	124800	3521018250	29450	29500	29500	29450	512
418	20230818	124700	3505939250	29500	29500	29500	29500	491
419	20230818	124600	3491454750	29500	29500	29500	29500	3
420	20230818	124500	3491366250	29500	29500	29500	29500	0
421	20230818	124400	3491366250	29500	29500	29500	29500	114
422	20230818	124300	3488003250	29500	29550	29550	29500	28
423	20230818	124200	3487177200	29600	29500	29600	29500	8
424	20230818	124100	3486940600	29600	29600	29600	29550	162
425	20230818	124000	3482145500	29600	29600	29600	29600	19
426	20230818	123900	3481583100	29600	29500	29600	29500	68
427	20230818	123800	3479575500	29500	29500	29500	29500	19
428	20230818	123700	3479015000	29500	29550	29600	29500	131
429	20230818	123600	3475146500	29600	29550	29600	29500	313
430	20230818	123500	3465882900	29550	29500	29550	29500	14
431	20230818	123400	3465469700	29500	29550	29550	29500	38
432	20230818	123300	3464347500	29600	29550	29600	29550	68
433	20230818	123200	3462337200	29550	29550	29600	29550	180
434	20230818	123100	3457018150	29550	29550	29600	29550	606
435	20230818	123000	3439083100	29600	29550	29600	29500	160
436	20230818	122900	3434350250	29550	29500	29550	29500	43
437	20230818	122800	3433080450	29500	29500	29500	29500	184
438	20230818	122700	3427652450	29550	29500	29550	29500	17
439	20230818	122600	3427150450	29500	29500	29500	29450	232
440	20230818	122500	3420306700	29550	29550	29550	29550	25
441	20230818	122400	3419567950	29500	29450	29500	29450	143
442	20230818	122300	3415351750	29450	29450	29450	29450	101
443	20230818	122200	3412377300	29500	29450	29500	29450	266
444	20230818	122100	3404542600	29400	29450	29450	29400	54
445	20230818	122000	3402952350	29450	29450	29450	29450	196
446	20230818	121900	3397180150	29450	29450	29450	29450	51
447	20230818	121800	3395678200	29450	29450	29450	29400	859
448	20230818	121700	3370419850	29450	29450	29450	29450	339
449	20230818	121600	3360436300	29450	29450	29450	29450	160
450	20230818	121500	3355724300	29450	29400	29500	29400	478
451	20230818	121400	3341670900	29400	29450	29500	29400	1224
452	20230818	121300	3305636100	29500	29500	29500	29450	106
453	20230818	121200	3302513600	29450	29500	29500	29450	165
454	20230818	121100	3297653750	29500	29550	29550	29500	632
455	20230818	121000	3279009700	29550	29550	29550	29550	45
456	20230818	120900	3277679950	29500	29500	29500	29500	110
457	20230818	120800	3274434950	29550	29500	29550	29500	311
458	20230818	120700	3265259950	29500	29550	29550	29450	824
459	20230818	120600	3240922900	29550	29550	29550	29550	2
460	20230818	120500	3240863800	29550	29450	29550	29450	340
461	20230818	120400	3230824800	29450	29400	29450	29400	187
462	20230818	120300	3225320150	29450	29450	29450	29450	131
463	20230818	120200	3221462200	29450	29450	29450	29450	46
464	20230818	120100	3220107500	29450	29450	29450	29400	381
465	20230818	120000	3208902050	29450	29400	29450	29400	28
466	20230818	115900	3208078450	29400	29450	29550	29400	2563
467	20230818	115800	3132637050	29450	29500	29500	29450	1601
468	20230818	115700	3085409050	29500	29550	29550	29500	2
469	20230818	115600	3085350000	29500	29550	29550	29500	902
470	20230818	115500	3058734750	29550	29600	29600	29500	5067
471	20230818	115400	2909191150	29600	29600	29600	29600	5
472	20230818	115300	2909043150	29600	29550	29600	29550	297
473	20230818	115200	2900266750	29600	29550	29600	29550	363
474	20230818	115100	2889539950	29600	29600	29600	29600	57
475	20230818	115000	2887852750	29600	29600	29600	29550	232
476	20230818	114900	2880990600	29550	29600	29600	29550	51
477	20230818	114800	2879481150	29600	29600	29600	29600	4
478	20230818	114700	2879362750	29600	29600	29600	29600	54
479	20230818	114600	2877764350	29600	29600	29600	29600	46
480	20230818	114500	2876402750	29600	29650	29650	29600	220
481	20230818	114400	2869887750	29600	29650	29650	29600	187
482	20230818	114300	2864352000	29650	29650	29650	29600	95
483	20230818	114200	2861539500	29650	29750	29750	29650	117
484	20230818	114100	2858062650	29750	29750	29750	29750	13
485	20230818	114000	2857675900	29600	29600	29600	29600	50
486	20230818	113900	2856195900	29600	29600	29800	29550	325
487	20230818	113800	2846576800	29600	29600	29600	29600	102
488	20230818	113700	2843557600	29600	29650	29650	29600	358
489	20230818	113600	2832954050	29800	29800	29800	29800	2
490	20230818	113500	2832894450	29800	29800	29800	29700	31
491	20230818	113400	2831971650	29800	29800	29800	29750	102
492	20230818	113300	2828934200	29800	29650	29800	29650	120
493	20230818	113200	2825376050	29650	29650	29650	29650	30
494	20230818	113100	2824486550	29550	29600	29650	29550	2282
495	20230818	113000	2757024000	29600	29800	29800	29600	3226
496	20230818	112900	2661310000	29800	29800	29800	29750	217
497	20230818	112800	2654844300	29800	29800	29800	29750	177
498	20230818	112700	2649574700	29800	29800	29800	29800	20
499	20230818	112600	2648978700	29800	29800	29800	29800	32
500	20230818	112500	2648025100	29800	29800	29800	29800	261
501	20230818	112400	2640247300	29800	29800	29800	29800	130
502	20230818	112300	2636373300	29800	29800	29800	29800	159
503	20230818	112200	2631635100	29800	29850	29850	29800	254
504	20230818	112100	2624065700	29800	29800	29800	29800	66
505	20230818	112000	2622098900	29850	29850	29850	29850	111
506	20230818	111900	2618785550	29850	29850	29850	29850	50
507	20230818	111800	2617293050	29850	29850	29850	29850	562
508	20230818	111700	2600517350	29850	29850	29850	29850	45
509	20230818	111600	2599174100	29850	29850	29850	29850	25
510	20230818	111500	2598427850	29800	29800	29800	29800	1011
511	20230818	111400	2568300050	29800	29800	29800	29800	117
512	20230818	111300	2564813450	29800	29900	29900	29800	762
513	20230818	111200	2542078500	29850	29900	29900	29850	21
514	20230818	111100	2541450650	29900	29900	29900	29900	3
515	20230818	111000	2541360950	29900	29900	29950	29900	322
516	20230818	110900	2531733100	29900	29750	29900	29750	2468
517	20230818	110800	2458186600	29800	29800	29800	29800	158
518	20230818	110700	2453478200	29750	29750	29750	29700	4820
519	20230818	110600	2310320700	29800	29750	29800	29750	31
520	20230818	110500	2309398350	29750	29750	29750	29750	49
521	20230818	110400	2307940600	29750	29700	29750	29700	86
522	20230818	110300	2305382750	29700	29700	29800	29700	80
523	20230818	110200	2303006650	29700	29700	29800	29700	261
524	20230818	110100	2295254850	29650	29700	29700	29600	246
525	20230818	110000	2287963050	29700	29700	29700	29700	97
526	20230818	105900	2285082150	29600	29600	29650	29600	270
527	20230818	105800	2277089150	29600	29600	29600	29600	124
528	20230818	105700	2273418750	29600	29700	29700	29600	498
529	20230818	105600	2258660950	29700	29650	29700	29650	892
530	20230818	105500	2232206700	29700	29650	29700	29650	647
531	20230818	105400	2213023100	29650	29700	29700	29650	1425
532	20230818	105300	2170755800	29700	29700	29700	29700	217
533	20230818	105200	2164310900	29700	29700	29700	29700	30
534	20230818	105100	2163419900	29800	29800	29800	29800	1
535	20230818	105000	2163390100	29650	29750	29750	29650	406
536	20230818	104900	2151327550	29750	29750	29750	29750	10
537	20230818	104800	2151030050	29600	29600	29600	29600	439
538	20230818	104700	2138035650	29600	29600	29750	29600	300
539	20230818	104600	2129151150	29600	29600	29600	29600	21
540	20230818	104500	2128529550	29600	29700	29700	29600	2125
541	20230818	104400	2065596800	29700	29700	29700	29650	496
542	20230818	104300	2050865650	29700	29700	29700	29700	207
543	20230818	104200	2044717750	29700	29650	29750	29650	17
544	20230818	104100	2044213050	29650	29650	29650	29600	143
545	20230818	104000	2039975050	29650	29750	29750	29650	108
546	20230818	103900	2036763550	29750	29700	29750	29650	1228
547	20230818	103800	2000341750	29700	29700	29750	29700	403
548	20230818	103700	1988372500	29700	29750	29750	29700	34
549	20230818	103600	1987362650	29700	29750	29750	29700	352
550	20230818	103500	1976892250	29750	29850	29900	29750	297
551	20230818	103400	1968018950	29750	29750	29750	29700	324
552	20230818	103300	1958386100	29800	29800	29800	29800	427
553	20230818	103200	1945661500	29800	29800	29850	29800	109
554	20230818	103100	1942413200	29850	29850	29850	29850	5
555	20230818	103000	1942263950	29850	29800	29900	29800	702
556	20230818	102900	1921341300	29800	29800	29900	29800	147
557	20230818	102800	1916957900	29900	29850	29900	29800	616
558	20230818	102700	1898552950	29900	29950	29950	29900	610
559	20230818	102600	1880313500	29900	29950	29950	29850	405
560	20230818	102500	1868209300	29900	29900	29900	29900	82
561	20230818	102400	1865757500	29900	29850	29900	29850	2
562	20230818	102300	1865697750	29900	29900	29900	29900	63
563	20230818	102200	1863814050	29850	29900	29900	29850	240
564	20230818	102100	1856638550	29900	29750	29900	29750	1407
565	20230818	102000	1814602450	29700	29650	29700	29650	295
566	20230818	101900	1805846300	29600	29650	29650	29600	257
567	20230818	101800	1798238850	29650	29650	29650	29600	133
568	20230818	101700	1794298850	29650	29600	29650	29600	35
569	20230818	101600	1793261600	29600	29600	29600	29600	115
570	20230818	101500	1789857600	29600	29600	29650	29600	11
571	20230818	101400	1789531950	29550	29550	29550	29550	19
572	20230818	101300	1788970500	29550	29550	29550	29550	1213
573	20230818	101200	1753126350	29550	29700	29700	29550	125
574	20230818	101100	1749425250	29600	29600	29600	29600	50
575	20230818	101000	1747945250	29600	29600	29600	29600	759
576	20230818	100900	1725478850	29600	29650	29650	29600	294
577	20230818	100800	1716774950	29650	29650	29650	29600	94
578	20230818	100700	1713988900	29650	29650	29650	29600	151
579	20230818	100600	1709517200	29600	29700	29700	29600	63
580	20230818	100500	1707650000	29700	29700	29750	29700	85
581	20230818	100400	1705125450	29750	29700	29750	29550	1207
582	20230818	100300	1669448550	29700	29750	29800	29600	138
583	20230818	100200	1665362400	29600	29650	29750	29600	2556
584	20230818	100100	1589702150	29600	29750	29800	29600	2532
585	20230818	100000	1514660050	29800	29700	29850	29700	109
586	20230818	095900	1511420600	29700	29750	29800	29700	594
587	20230818	095800	1493763200	29800	29850	29850	29750	946
588	20230818	095700	1465542750	29900	29900	29900	29850	226
589	20230818	095600	1458790350	29900	29900	29950	29900	165
590	20230818	095500	1453851800	29900	29900	29950	29900	396
591	20230818	095400	1441994600	29950	29950	29950	29950	10
592	20230818	095300	1441695100	29850	29900	29900	29850	28
593	20230818	095200	1440857950	29850	29850	29850	29850	46
594	20230818	095100	1439484850	29850	29900	29900	29850	57
595	20230818	095000	1437780900	29900	29950	29950	29900	129
596	20230818	094900	1433922400	29950	29850	29950	29850	129
597	20230818	094800	1430067050	29850	29900	29950	29850	301
598	20230818	094700	1421064550	29900	29900	29950	29900	67
599	20230818	094600	1419060850	29950	29900	29950	29900	140
600	20230818	094500	1414874800	29850	29800	29850	29800	42
601	20230818	094400	1413621600	29850	29900	29900	29850	364
602	20230818	094300	1402756150	29950	29800	29950	29800	9
603	20230818	094200	1402487500	29800	29800	29950	29800	619
604	20230818	094100	1383966850	29800	29900	29900	29800	318
605	20230818	094000	1374489850	29800	29950	29950	29800	338
606	20230818	093900	1364390200	29900	29950	29950	29900	310
607	20230818	093800	1355117050	29950	29950	30000	29950	586
608	20230818	093700	1337542000	30000	29900	30000	29900	473
609	20230818	093600	1323389350	29900	29850	29900	29850	18
610	20230818	093500	1322852000	29800	29700	29800	29700	313
611	20230818	093400	1313530350	29700	29750	29800	29650	362
612	20230818	093300	1302760850	29800	29700	29800	29650	526
613	20230818	093200	1287153500	29700	29800	29800	29700	90
614	20230818	093100	1284476750	29800	29700	29800	29700	119
615	20230818	093000	1280940850	29700	29700	29800	29700	291
616	20230818	092900	1272287800	29700	29700	29750	29700	213
617	20230818	092800	1265961200	29700	29650	29700	29650	582
618	20230818	092700	1248701900	29650	29700	29700	29650	60
619	20230818	092600	1246922400	29650	29650	29700	29550	7072
620	20230818	092500	1036930250	29650	29500	29650	29450	1465
621	20230818	092400	993747850	29500	29500	29600	29500	1994
622	20230818	092300	934899150	29500	29500	29550	29500	883
623	20230818	092200	908850600	29550	29600	29600	29500	3619
624	20230818	092100	802020400	29600	29600	29600	29550	380
625	20230818	092000	790779900	29600	29600	29650	29600	943
626	20230818	091900	762867000	29600	29500	29650	29500	579
627	20230818	091800	745757150	29550	29700	29700	29500	4264
628	20230818	091700	619545950	29700	29850	29850	29700	3656
629	20230818	091600	510747250	29850	29900	29900	29850	1178
630	20230818	091500	475579050	29950	29900	30000	29900	587
631	20230818	091400	457994600	29900	29900	29950	29800	858
632	20230818	091300	432387450	29850	29850	29850	29800	546
633	20230818	091200	416096300	29850	29900	29950	29850	1225
634	20230818	091100	379505850	29900	29900	29950	29900	268
635	20230818	091000	371491700	29900	29900	29950	29850	751
636	20230818	090900	349039500	29950	29950	29950	29900	336
637	20230818	090800	338984100	29950	29900	30000	29900	453
638	20230818	090700	325419900	29900	29900	29900	29850	25
639	20230818	090600	324672550	29850	29950	29950	29850	1129
640	20230818	090500	290914650	29900	30050	30050	29900	1849
641	20230818	090400	235562750	30000	30000	30000	29950	363
642	20230818	090300	224676150	30050	29800	30100	29800	1582
643	20230818	090200	177290700	29850	29900	29950	29850	1378
644	20230818	090100	136139750	29850	30000	30100	29850	978
645	20230818	090000	106844350	30000	30000	30350	29850	3547