KissMeData/023910/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190000	1065609300	27150	27150	27150	27150	121
3	20230809	185900	1065609300	27150	27150	27150	27150	0
4	20230809	185800	1065609300	27150	27150	27150	27150	0
5	20230809	185700	1065609300	27150	27150	27150	27150	0
6	20230809	185600	1065609300	27150	27150	27150	27150	0
7	20230809	185500	1065609300	27150	27150	27150	27150	0
8	20230809	185400	1065609300	27150	27150	27150	27150	0
9	20230809	185300	1065609300	27150	27150	27150	27150	0
10	20230809	185200	1065609300	27150	27150	27150	27150	0
11	20230809	185100	1065609300	27150	27150	27150	27150	0
12	20230809	185000	1065609300	27150	27150	27150	27150	0
13	20230809	184900	1065609300	27150	27150	27150	27150	0
14	20230809	184800	1065609300	27150	27150	27150	27150	0
15	20230809	184700	1065609300	27150	27150	27150	27150	0
16	20230809	184600	1065609300	27150	27150	27150	27150	0
17	20230809	184500	1065609300	27150	27150	27150	27150	0
18	20230809	184400	1065609300	27150	27150	27150	27150	0
19	20230809	184300	1065609300	27150	27150	27150	27150	0
20	20230809	184200	1065609300	27150	27150	27150	27150	0
21	20230809	184100	1065609300	27150	27150	27150	27150	0
22	20230809	184000	1065609300	27150	27150	27150	27150	0
23	20230809	183900	1065609300	27150	27150	27150	27150	0
24	20230809	183800	1065609300	27150	27150	27150	27150	0
25	20230809	183700	1065609300	27150	27150	27150	27150	0
26	20230809	183600	1065609300	27150	27150	27150	27150	0
27	20230809	183500	1065609300	27150	27150	27150	27150	0
28	20230809	183400	1065609300	27150	27150	27150	27150	0
29	20230809	183300	1065609300	27150	27150	27150	27150	0
30	20230809	183200	1065609300	27150	27150	27150	27150	0
31	20230809	183100	1065609300	27150	27150	27150	27150	0
32	20230809	183000	1065609300	27150	27150	27150	27150	121
33	20230809	182900	1065609300	27150	27150	27150	27150	0
34	20230809	182800	1065609300	27150	27150	27150	27150	0
35	20230809	182700	1065609300	27150	27150	27150	27150	0
36	20230809	182600	1065609300	27150	27150	27150	27150	0
37	20230809	182500	1065609300	27150	27150	27150	27150	0
38	20230809	182400	1065609300	27150	27150	27150	27150	0
39	20230809	182300	1065609300	27150	27150	27150	27150	0
40	20230809	182200	1065609300	27150	27150	27150	27150	0
41	20230809	182100	1065609300	27150	27150	27150	27150	0
42	20230809	182000	1065609300	27150	27150	27150	27150	0
43	20230809	181900	1065609300	27150	27150	27150	27150	0
44	20230809	181800	1065609300	27150	27150	27150	27150	0
45	20230809	181700	1065609300	27150	27150	27150	27150	0
46	20230809	181600	1065609300	27150	27150	27150	27150	0
47	20230809	181500	1065609300	27150	27150	27150	27150	0
48	20230809	181400	1065609300	27150	27150	27150	27150	0
49	20230809	181300	1065609300	27150	27150	27150	27150	0
50	20230809	181200	1065609300	27150	27150	27150	27150	0
51	20230809	181100	1065609300	27150	27150	27150	27150	0
52	20230809	181000	1065609300	27150	27150	27150	27150	0
53	20230809	180900	1065609300	27150	27150	27150	27150	0
54	20230809	180800	1065609300	27150	27150	27150	27150	0
55	20230809	180700	1065609300	27150	27150	27150	27150	0
56	20230809	180600	1065609300	27150	27150	27150	27150	0
57	20230809	180500	1065609300	27150	27150	27150	27150	0
58	20230809	180400	1065609300	27150	27150	27150	27150	0
59	20230809	180300	1065609300	27150	27150	27150	27150	0
60	20230809	180200	1065609300	27150	27150	27150	27150	0
61	20230809	180100	1065609300	27150	27150	27150	27150	0
62	20230809	180000	1065609300	27150	27150	27150	27150	121
63	20230809	175900	1065609300	27150	27150	27150	27150	0
64	20230809	175800	1065609300	27150	27150	27150	27150	0
65	20230809	175700	1065609300	27150	27150	27150	27150	0
66	20230809	175600	1065609300	27150	27150	27150	27150	0
67	20230809	175500	1065609300	27150	27150	27150	27150	0
68	20230809	175400	1065609300	27150	27150	27150	27150	0
69	20230809	175300	1065609300	27150	27150	27150	27150	0
70	20230809	175200	1065609300	27150	27150	27150	27150	0
71	20230809	175100	1065609300	27150	27150	27150	27150	0
72	20230809	175000	1065609300	27150	27150	27150	27150	0
73	20230809	174900	1065609300	27150	27150	27150	27150	0
74	20230809	174800	1065609300	27150	27150	27150	27150	0
75	20230809	174700	1065609300	27150	27150	27150	27150	0
76	20230809	174600	1065609300	27150	27150	27150	27150	0
77	20230809	174500	1065609300	27150	27150	27150	27150	0
78	20230809	174400	1065609300	27150	27150	27150	27150	0
79	20230809	174300	1065609300	27150	27150	27150	27150	0
80	20230809	174200	1065609300	27150	27150	27150	27150	0
81	20230809	174100	1065609300	27150	27150	27150	27150	0
82	20230809	174000	1065609300	27150	27150	27150	27150	0
83	20230809	173900	1065609300	27150	27150	27150	27150	0
84	20230809	173800	1065609300	27150	27150	27150	27150	0
85	20230809	173700	1065609300	27150	27150	27150	27150	0
86	20230809	173600	1065609300	27150	27150	27150	27150	0
87	20230809	173500	1065609300	27150	27150	27150	27150	0
88	20230809	173400	1065609300	27150	27150	27150	27150	0
89	20230809	173300	1065609300	27150	27150	27150	27150	0
90	20230809	173200	1065609300	27150	27150	27150	27150	0
91	20230809	173100	1065609300	27150	27150	27150	27150	0
92	20230809	173000	1065609300	27150	27150	27150	27150	121
93	20230809	172900	1065609300	27150	27150	27150	27150	0
94	20230809	172800	1065609300	27150	27150	27150	27150	0
95	20230809	172700	1065609300	27150	27150	27150	27150	0
96	20230809	172600	1065609300	27150	27150	27150	27150	0
97	20230809	172500	1065609300	27150	27150	27150	27150	0
98	20230809	172400	1065609300	27150	27150	27150	27150	0
99	20230809	172300	1065609300	27150	27150	27150	27150	0
100	20230809	172200	1065609300	27150	27150	27150	27150	0
101	20230809	172100	1065609300	27150	27150	27150	27150	0
102	20230809	172000	1065609300	27150	27150	27150	27150	0
103	20230809	171900	1065609300	27150	27150	27150	27150	0
104	20230809	171800	1065609300	27150	27150	27150	27150	0
105	20230809	171700	1065609300	27150	27150	27150	27150	0
106	20230809	171600	1065609300	27150	27150	27150	27150	0
107	20230809	171500	1065609300	27150	27150	27150	27150	0
108	20230809	171400	1065609300	27150	27150	27150	27150	0
109	20230809	171300	1065609300	27150	27150	27150	27150	0
110	20230809	171200	1065609300	27150	27150	27150	27150	0
111	20230809	171100	1065609300	27150	27150	27150	27150	0
112	20230809	171000	1065609300	27150	27150	27150	27150	0
113	20230809	170900	1065609300	27150	27150	27150	27150	0
114	20230809	170800	1065609300	27150	27150	27150	27150	0
115	20230809	170700	1065609300	27150	27150	27150	27150	0
116	20230809	170600	1065609300	27150	27150	27150	27150	0
117	20230809	170500	1065609300	27150	27150	27150	27150	0
118	20230809	170400	1065609300	27150	27150	27150	27150	0
119	20230809	170300	1065609300	27150	27150	27150	27150	0
120	20230809	170200	1065609300	27150	27150	27150	27150	0
121	20230809	170100	1065609300	27150	27150	27150	27150	0
122	20230809	170000	1065609300	27150	27150	27150	27150	121
123	20230809	165900	1065609300	27150	27150	27150	27150	0
124	20230809	165800	1065609300	27150	27150	27150	27150	0
125	20230809	165700	1065609300	27150	27150	27150	27150	0
126	20230809	165600	1065609300	27150	27150	27150	27150	0
127	20230809	165500	1065609300	27150	27150	27150	27150	0
128	20230809	165400	1065609300	27150	27150	27150	27150	0
129	20230809	165300	1065609300	27150	27150	27150	27150	0
130	20230809	165200	1065609300	27150	27150	27150	27150	0
131	20230809	165100	1065609300	27150	27150	27150	27150	0
132	20230809	165000	1065609300	27150	27150	27150	27150	0
133	20230809	164900	1065609300	27150	27150	27150	27150	0
134	20230809	164800	1065609300	27150	27150	27150	27150	0
135	20230809	164700	1065609300	27150	27150	27150	27150	0
136	20230809	164600	1065609300	27150	27150	27150	27150	0
137	20230809	164500	1065609300	27150	27150	27150	27150	0
138	20230809	164400	1065609300	27150	27150	27150	27150	0
139	20230809	164300	1065609300	27150	27150	27150	27150	0
140	20230809	164200	1065609300	27150	27150	27150	27150	0
141	20230809	164100	1065609300	27150	27150	27150	27150	0
142	20230809	164000	1065609300	27150	27150	27150	27150	0
143	20230809	163900	1065609300	27150	27150	27150	27150	0
144	20230809	163800	1065609300	27150	27150	27150	27150	0
145	20230809	163700	1065609300	27150	27150	27150	27150	0
146	20230809	163600	1065609300	27150	27150	27150	27150	0
147	20230809	163500	1065609300	27150	27150	27150	27150	0
148	20230809	163400	1065609300	27150	27150	27150	27150	0
149	20230809	163300	1065609300	27150	27150	27150	27150	0
150	20230809	163200	1065609300	27150	27150	27150	27150	0
151	20230809	163100	1065609300	27150	27150	27150	27150	0
152	20230809	163000	1065609300	27150	27150	27150	27150	121
153	20230809	162900	1065609300	27150	27150	27150	27150	0
154	20230809	162800	1065609300	27150	27150	27150	27150	0
155	20230809	162700	1065609300	27150	27150	27150	27150	0
156	20230809	162600	1065609300	27150	27150	27150	27150	0
157	20230809	162500	1065609300	27150	27150	27150	27150	0
158	20230809	162400	1065609300	27150	27150	27150	27150	0
159	20230809	162300	1065609300	27150	27150	27150	27150	0
160	20230809	162200	1065609300	27150	27150	27150	27150	0
161	20230809	162100	1065609300	27150	27150	27150	27150	0
162	20230809	162000	1065609300	27150	27150	27150	27150	0
163	20230809	161900	1065609300	27150	27150	27150	27150	0
164	20230809	161800	1065609300	27150	27150	27150	27150	0
165	20230809	161700	1065609300	27150	27150	27150	27150	0
166	20230809	161600	1065609300	27150	27150	27150	27150	0
167	20230809	161500	1065609300	27150	27150	27150	27150	0
168	20230809	161400	1065609300	27150	27150	27150	27150	0
169	20230809	161300	1065609300	27150	27150	27150	27150	0
170	20230809	161200	1065609300	27150	27150	27150	27150	0
171	20230809	161100	1065609300	27150	27150	27150	27150	0
172	20230809	161000	1065609300	27150	27150	27150	27150	0
173	20230809	160900	1065609300	27150	27150	27150	27150	0
174	20230809	160800	1065609300	27150	27150	27150	27150	0
175	20230809	160700	1065609300	27150	27150	27150	27150	0
176	20230809	160600	1065609300	27150	27150	27150	27150	0
177	20230809	160500	1065609300	27150	27150	27150	27150	0
178	20230809	160400	1065609300	27150	27150	27150	27150	0
179	20230809	160300	1065609300	27150	27150	27150	27150	0
180	20230809	160200	1065609300	27150	27150	27150	27150	0
181	20230809	160100	1065609300	27150	27150	27150	27150	0
182	20230809	160000	1065609300	27150	27150	27150	27150	121
183	20230809	155900	1065609300	27150	27150	27150	27150	0
184	20230809	155800	1065609300	27150	27150	27150	27150	0
185	20230809	155700	1065609300	27150	27150	27150	27150	0
186	20230809	155600	1065609300	27150	27150	27150	27150	0
187	20230809	155500	1065609300	27150	27150	27150	27150	0
188	20230809	155400	1065609300	27150	27150	27150	27150	0
189	20230809	155300	1065609300	27150	27150	27150	27150	0
190	20230809	155200	1065609300	27150	27150	27150	27150	0
191	20230809	155100	1065609300	27150	27150	27150	27150	0
192	20230809	155000	1065609300	27150	27150	27150	27150	0
193	20230809	154900	1065609300	27150	27150	27150	27150	0
194	20230809	154800	1065609300	27150	27150	27150	27150	0
195	20230809	154700	1065609300	27150	27150	27150	27150	0
196	20230809	154600	1065609300	27150	27150	27150	27150	0
197	20230809	154500	1065609300	27150	27150	27150	27150	0
198	20230809	154400	1065609300	27150	27150	27150	27150	0
199	20230809	154300	1065609300	27150	27150	27150	27150	0
200	20230809	154200	1065609300	27150	27150	27150	27150	0
201	20230809	154100	1065609300	27150	27150	27150	27150	0
202	20230809	154000	1065609300	27150	27150	27150	27150	0
203	20230809	153900	1065609300	27150	27150	27150	27150	0
204	20230809	153800	1065609300	27150	27150	27150	27150	0
205	20230809	153700	1065609300	27150	27150	27150	27150	0
206	20230809	153600	1065609300	27150	27150	27150	27150	0
207	20230809	153500	1065609300	27150	27150	27150	27150	0
208	20230809	153400	1065609300	27150	27150	27150	27150	0
209	20230809	153300	1065609300	27150	27150	27150	27150	0
210	20230809	153200	1065609300	27150	27150	27150	27150	0
211	20230809	153100	1065609300	27150	27150	27150	27150	0
212	20230809	153000	1065609300	27150	27150	27150	27150	242
213	20230809	152900	1062324150	27150	27150	27150	27150	0
214	20230809	152800	1062324150	27150	27150	27150	27150	0
215	20230809	152700	1062324150	27150	27150	27150	27150	0
216	20230809	152600	1062324150	27150	27150	27150	27150	0
217	20230809	152500	1062324150	27150	27150	27150	27150	0
218	20230809	152400	1062324150	27150	27150	27150	27150	0
219	20230809	152300	1062324150	27150	27150	27150	27150	0
220	20230809	152200	1062324150	27150	27150	27150	27150	0
221	20230809	152100	1062324150	27150	27150	27150	27150	0
222	20230809	152000	1062324150	27150	27150	27150	27150	0
223	20230809	151900	1062324150	27150	27150	27150	27150	669
224	20230809	151800	1044160800	27150	27150	27150	27150	21
225	20230809	151700	1043590650	27100	27150	27150	27100	202
226	20230809	151600	1038116350	27100	27100	27100	27100	0
227	20230809	151500	1038116350	27100	27100	27100	27100	41
228	20230809	151400	1037005250	27150	27150	27150	27100	461
229	20230809	151300	1024489500	27150	27100	27150	27100	21
230	20230809	151200	1023920250	27150	27100	27150	27100	9
231	20230809	151100	1023676300	27100	27200	27200	27100	244
232	20230809	151000	1017051000	27150	27100	27150	27100	623
233	20230809	150900	1000137550	27100	27100	27100	27100	16
234	20230809	150800	999703950	27100	27100	27100	27100	38
235	20230809	150700	998674150	27150	27100	27150	27100	48
236	20230809	150600	997372150	27100	27100	27150	27100	25
237	20230809	150500	996694600	27100	27100	27150	27100	53
238	20230809	150400	995257750	27150	27100	27150	27100	287
239	20230809	150300	987471850	27150	27100	27150	27100	39
240	20230809	150200	986414850	27150	27100	27150	27100	68
241	20230809	150100	984569550	27100	27100	27100	27100	24
242	20230809	150000	983919150	27100	27150	27150	27100	35
243	20230809	145900	982969850	27100	27150	27200	27100	361
244	20230809	145800	973168650	27150	27200	27200	27150	42
245	20230809	145700	972027800	27150	27150	27150	27150	69
246	20230809	145600	970154450	27200	27150	27200	27150	102
247	20230809	145500	967383950	27150	27150	27150	27150	18
248	20230809	145400	966895250	27150	27150	27150	27150	19
249	20230809	145300	966379400	27200	27150	27200	27150	379
250	20230809	145200	956083300	27150	27100	27150	27100	242
251	20230809	145100	949513400	27150	27100	27150	27100	19
252	20230809	145000	948998450	27150	27100	27150	27100	17
253	20230809	144900	948537300	27150	27100	27150	27100	31
254	20230809	144800	947696600	27100	27150	27150	27100	19
255	20230809	144700	947181150	27100	27150	27150	27100	17
256	20230809	144600	946720000	27150	27150	27200	27150	47
257	20230809	144500	945443300	27150	27150	27150	27150	8
258	20230809	144400	945226100	27150	27150	27150	27150	19
259	20230809	144300	944710250	27150	27150	27150	27150	34
260	20230809	144200	943787150	27150	27150	27200	27150	131
261	20230809	144100	940224750	27150	27150	27200	27100	81
262	20230809	144000	938024900	27150	27150	27150	27150	3
263	20230809	143900	937943450	27150	27150	27150	27150	18
264	20230809	143800	937454750	27150	27100	27150	27100	36
265	20230809	143700	936478150	27150	27150	27150	27150	8
266	20230809	143600	936260950	27150	27150	27150	27100	1027
267	20230809	143500	908417300	27150	27150	27200	27150	47
268	20230809	143400	907140600	27200	27200	27200	27200	226
269	20230809	143300	900993400	27200	27250	27250	27200	69
270	20230809	143200	899115000	27250	27250	27250	27250	116
271	20230809	143100	895954000	27200	27150	27250	27150	1421
272	20230809	143000	857280400	27150	27150	27150	27150	26
273	20230809	142900	856574500	27150	27150	27150	27150	54
274	20230809	142800	855108400	27150	27200	27200	27150	57
275	20230809	142700	853559750	27150	27150	27150	27150	19
276	20230809	142600	853043900	27150	27150	27150	27150	118
277	20230809	142500	849840200	27150	27150	27200	27150	36
278	20230809	142400	848862350	27150	27100	27150	27100	18
279	20230809	142300	848374050	27150	27150	27150	27150	204
280	20230809	142200	842835450	27150	27150	27150	27100	19
281	20230809	142100	842320000	27150	27150	27150	27150	8
282	20230809	142000	842102800	27200	27150	27200	27100	47
283	20230809	141900	840826600	27150	27150	27150	27150	28
284	20230809	141800	840066400	27150	27150	27150	27150	27
285	20230809	141700	839333350	27150	27200	27200	27150	32
286	20230809	141600	838463900	27200	27150	27200	27150	33
287	20230809	141500	837567500	27150	27150	27150	27150	21
288	20230809	141400	836997350	27150	27150	27200	27150	39
289	20230809	141300	835937850	27200	27200	27200	27200	161
290	20230809	141200	831558650	27150	27150	27200	27150	40
291	20230809	141100	830471600	27150	27150	27200	27150	49
292	20230809	141000	829140750	27150	27200	27200	27150	20
293	20230809	140900	828597150	27150	27150	27150	27150	19
294	20230809	140800	828081300	27150	27150	27200	27150	51
295	20230809	140700	826696200	27150	27150	27150	27150	8
296	20230809	140600	826479000	27200	27150	27200	27150	61
297	20230809	140500	824821600	27150	27150	27150	27150	8
298	20230809	140400	824604400	27150	27150	27150	27150	19
299	20230809	140300	824088550	27200	27200	27200	27200	114
300	20230809	140200	820987750	27250	27200	27250	27200	32
301	20230809	140100	820116200	27200	27200	27200	27200	35
302	20230809	140000	819164200	27200	27200	27200	27200	19
303	20230809	135900	818647400	27250	27250	27250	27200	32
304	20230809	135800	817775950	27200	27200	27200	27200	33
305	20230809	135700	816878350	27200	27200	27250	27200	27
306	20230809	135600	816143400	27200	27200	27250	27200	57
307	20230809	135500	814592100	27250	27200	27250	27200	32
308	20230809	135400	813721050	27200	27250	27250	27200	18
309	20230809	135300	813230950	27200	27200	27250	27200	434
310	20230809	135200	801421400	27150	27150	27200	27150	49
311	20230809	135100	800090400	27150	27150	27150	27150	10
312	20230809	135000	799818900	27100	27150	27150	27100	31
313	20230809	134900	798978500	27150	27200	27200	27150	94
314	20230809	134800	796426100	27150	27200	27200	27150	213
315	20230809	134700	790633850	27150	27150	27150	27150	18
316	20230809	134600	790145150	27150	27150	27150	27150	32
317	20230809	134500	789276350	27150	27100	27150	27100	213
318	20230809	134400	783494350	27150	27150	27150	27100	29
319	20230809	134300	782707600	27150	27100	27150	27100	161
320	20230809	134200	778337550	27100	27100	27150	27100	27
321	20230809	134100	777605400	27100	27100	27150	27100	48
322	20230809	134000	776303950	27100	27100	27100	27100	19
323	20230809	133900	775789050	27100	27050	27100	27050	19
324	20230809	133800	775274550	27100	27100	27100	27050	49
325	20230809	133700	773947450	27100	27100	27100	27100	112
326	20230809	133600	770912250	27050	27050	27100	27050	50
327	20230809	133500	769558200	27050	27050	27100	27050	82
328	20230809	133400	767337600	27050	27100	27100	27050	32
329	20230809	133300	766471350	27100	27100	27100	27050	128
330	20230809	133200	763003850	27050	27100	27100	27050	30
331	20230809	133100	762191800	27050	27050	27050	27050	34
332	20230809	133000	761272100	27050	27000	27050	27000	359
333	20230809	132900	751562250	27050	27050	27050	27000	207
334	20230809	132800	745963850	27050	27050	27100	27050	66
335	20230809	132700	744178050	27100	27100	27100	27050	23
336	20230809	132600	743555000	27100	27050	27100	27050	136
337	20230809	132500	739873600	27050	27050	27100	27050	50
338	20230809	132400	738520650	27050	27050	27100	27050	30
339	20230809	132300	737709000	27050	27050	27100	27050	97
340	20230809	132200	735081900	27050	27050	27050	27050	31
341	20230809	132100	734243350	27100	27100	27100	27100	34
342	20230809	132000	733321950	27100	27100	27100	27050	61
343	20230809	131900	731669250	27100	27100	27150	27100	46
344	20230809	131800	730422050	27100	27100	27100	27100	70
345	20230809	131700	728525050	27100	27100	27150	27100	38
346	20230809	131600	727494750	27050	27050	27100	27050	95
347	20230809	131500	724924350	27050	27100	27100	27050	42
348	20230809	131400	723787200	27050	27050	27050	27050	8
349	20230809	131300	723570800	27050	27100	27150	27050	99
350	20230809	131200	720888700	27100	27050	27100	27050	52
351	20230809	131100	719481650	27100	27050	27100	27050	41
352	20230809	131000	718371850	27050	27050	27050	27050	60
353	20230809	130900	716748850	27050	27100	27100	27050	33
354	20230809	130800	715855550	27100	27100	27150	27050	86
355	20230809	130700	713525750	27050	27100	27100	27050	31
356	20230809	130600	712686850	27100	27100	27100	27100	36
357	20230809	130500	711711250	27100	27100	27100	27100	47
358	20230809	130400	710437550	27100	27100	27100	27050	24
359	20230809	130300	709787550	27100	27050	27100	27050	71
360	20230809	130200	707863950	27050	27100	27100	27050	38
361	20230809	130100	706835850	27150	27100	27150	27050	40
362	20230809	130000	705752000	27050	27100	27100	27050	52
363	20230809	125900	704343050	27100	27050	27100	27050	23
364	20230809	125800	703719950	27100	27100	27150	27050	62
365	20230809	125700	702040100	27100	27100	27100	27050	18
366	20230809	125600	701552550	27100	27150	27150	27100	85
367	20230809	125500	699248600	27100	27100	27100	27100	33
368	20230809	125400	698354300	27100	27050	27150	27050	27
369	20230809	125300	697622150	27100	27100	27100	27100	76
370	20230809	125200	695562550	27100	27100	27100	27100	40
371	20230809	125100	694478550	27100	27100	27100	27100	11
372	20230809	125000	694180450	27100	27100	27100	27050	28
373	20230809	124900	693422600	27100	27100	27100	27050	79
374	20230809	124800	691281950	27050	27100	27100	27050	39
375	20230809	124700	690226450	27100	27050	27100	27050	25
376	20230809	124600	689549400	27100	27100	27100	27100	62
377	20230809	124500	687869200	27050	27100	27150	27050	47
378	20230809	124400	686596450	27100	27100	27100	27100	5
379	20230809	124300	686460950	27100	27050	27150	27050	95
380	20230809	124200	683887000	27050	27100	27100	27050	44
381	20230809	124100	682694850	27100	27100	27100	27100	20
382	20230809	124000	682152850	27050	27100	27150	27050	38
383	20230809	123900	681123000	27050	27100	27100	27050	59
384	20230809	123800	679526250	27050	27100	27100	27050	52
385	20230809	123700	678118950	27100	27050	27100	27050	34
386	20230809	123600	677198750	27100	27100	27100	27100	42
387	20230809	123500	676060550	27050	27050	27100	27050	41
388	20230809	123400	674951450	27100	27050	27100	27050	34
389	20230809	123300	674031300	27100	27100	27100	27100	38
390	20230809	123200	673001500	27100	27100	27100	27050	71
391	20230809	123100	671078600	27050	27050	27050	27050	16
392	20230809	123000	670645800	27050	27050	27150	27050	162
393	20230809	122900	666257600	27000	27050	27100	27000	66
394	20230809	122800	664473400	27000	27050	27050	27000	34
395	20230809	122700	663554650	27000	27050	27050	27000	25
396	20230809	122600	662878650	27050	27000	27050	27000	80
397	20230809	122500	660717200	27050	27050	27050	27050	28
398	20230809	122400	659959800	27100	27050	27100	27000	19
399	20230809	122300	659445850	27050	27050	27050	27050	53
400	20230809	122200	658012200	27050	27000	27100	27000	77
401	20230809	122100	655930400	27000	27050	27050	27000	14
402	20230809	122000	655552250	27100	27050	27100	27050	34
403	20230809	121900	654632050	27100	27000	27100	27000	71
404	20230809	121800	652712550	27050	27100	27100	27050	39
405	20230809	121700	651657000	27050	27050	27100	27050	26
406	20230809	121600	650953650	27050	27050	27050	27050	78
407	20230809	121500	648843750	27050	27100	27100	27050	41
408	20230809	121400	647734050	27050	27000	27050	27000	16
409	20230809	121300	647301500	27050	27050	27050	27050	36
410	20230809	121200	646327700	27050	27050	27050	27050	79
411	20230809	121100	644190750	27100	27000	27100	27000	93
412	20230809	121000	641672450	27000	27000	27000	27000	9
413	20230809	120900	641429450	27000	27000	27050	27000	72
414	20230809	120800	639485000	27000	27000	27000	27000	44
415	20230809	120700	638297000	27000	27050	27100	27000	25
416	20230809	120600	637620350	27050	27050	27050	27000	62
417	20230809	120500	635945400	27050	27050	27050	27000	55
418	20230809	120400	634458150	27050	27100	27100	27050	18
419	20230809	120300	633970600	27050	27000	27050	27000	58
420	20230809	120200	632402250	27000	27050	27100	27000	87
421	20230809	120100	630049500	27050	27050	27050	27050	22
422	20230809	120000	629454400	27100	27000	27100	27000	54
423	20230809	115900	627994400	27000	27000	27000	27000	50
424	20230809	115800	626644400	27000	27000	27050	27000	56
425	20230809	115700	625131800	27000	27050	27050	27000	25
426	20230809	115600	624456250	27050	27000	27050	27000	80
427	20230809	115500	622293900	27000	27050	27050	27000	50
428	20230809	115400	620943000	27000	27000	27000	27000	15
429	20230809	115300	620538000	27050	27050	27050	27000	198
430	20230809	115200	615182700	27000	27050	27050	27000	115
431	20230809	115100	612077250	27000	27000	27050	27000	39
432	20230809	115000	611023900	27000	27000	27000	27000	20
433	20230809	114900	610483900	27050	27050	27050	27000	88
434	20230809	114800	608106200	27050	27050	27050	27050	49
435	20230809	114700	606780750	27050	27050	27050	27050	35
436	20230809	114600	605834000	27100	27050	27100	27000	89
437	20230809	114500	603425800	27050	27050	27050	27050	48
438	20230809	114400	602127400	27050	27050	27050	27050	16
439	20230809	114300	601694600	27050	27050	27100	27050	39
440	20230809	114200	600639200	27050	27100	27100	27050	123
441	20230809	114100	597307500	27050	27050	27100	27050	47
442	20230809	114000	596035600	27050	27050	27050	27050	21
443	20230809	113900	595467550	27050	27050	27100	27050	166
444	20230809	113800	590970150	27100	27050	27100	27050	93
445	20230809	113700	588453400	27100	27050	27100	27050	267
446	20230809	113600	581228150	27050	27050	27050	27050	66
447	20230809	113500	579442850	27050	27150	27150	27050	59
448	20230809	113400	577843300	27100	27050	27100	27050	56
449	20230809	113300	576328050	27100	27050	27150	27050	71
450	20230809	113200	574403800	27100	27150	27150	27100	43
451	20230809	113100	573238300	27150	27100	27150	27100	41
452	20230809	113000	572126750	27200	27150	27200	27150	45
453	20230809	112900	570904900	27100	27050	27100	27050	54
454	20230809	112800	569444000	27050	27050	27100	27050	78
455	20230809	112700	567332450	27050	27050	27050	27050	10
456	20230809	112600	567061950	27100	27100	27100	27050	74
457	20230809	112500	565058800	27100	27150	27150	27100	48
458	20230809	112400	563756500	27150	27100	27200	27100	34
459	20230809	112300	562833150	27050	27050	27100	27050	53
460	20230809	112200	561399400	27050	27050	27050	27050	87
461	20230809	112100	559046050	27100	27100	27100	27100	10
462	20230809	112000	558775050	27100	27050	27100	27050	33
463	20230809	111900	557881200	27050	27100	27150	27050	69
464	20230809	111800	556011200	27100	27100	27150	27100	112
465	20230809	111700	552972750	27100	27100	27100	27100	33
466	20230809	111600	552078450	27050	27100	27100	27050	20
467	20230809	111500	551536650	27100	27150	27150	27100	102
468	20230809	111400	548772100	27100	27100	27100	27100	65
469	20230809	111300	547010600	27100	27100	27150	27100	60
470	20230809	111200	545383600	27150	27050	27150	27050	113
471	20230809	111100	542325100	27050	27100	27100	27050	17
472	20230809	111000	541865200	27100	27250	27300	27100	78
473	20230809	110900	539739500	27100	27050	27300	27050	107
474	20230809	110800	536844550	27050	27050	27050	27050	48
475	20230809	110700	535546150	27050	27150	27150	27050	31
476	20230809	110600	534706050	27100	27100	27100	27050	44
477	20230809	110500	533514200	27050	27150	27150	27050	78
478	20230809	110400	531403600	27100	27100	27100	27100	29
479	20230809	110300	530617700	27050	27050	27100	27050	38
480	20230809	110200	529589450	27100	27100	27100	27100	69
481	20230809	110100	527719550	27200	27100	27200	27050	40
482	20230809	110000	526635150	27150	27100	27150	27100	34
483	20230809	105900	525713350	27200	27100	27200	27100	28
484	20230809	105800	524952950	27150	27100	27150	27100	60
485	20230809	105700	523325550	27300	27150	27300	27100	68
486	20230809	105600	521473750	27100	27100	27100	27100	48
487	20230809	105500	520172950	27150	27100	27200	27100	80
488	20230809	105400	518002500	27100	27100	27200	27100	32
489	20230809	105300	517134400	27050	27100	27100	27050	39
490	20230809	105200	516077950	27150	27100	27150	27100	89
491	20230809	105100	513665000	27100	27100	27150	27100	30
492	20230809	105000	512851500	27100	27050	27150	27050	55
493	20230809	104900	511361900	27100	27100	27100	27100	57
494	20230809	104800	509817200	27100	27150	27250	27100	34
495	20230809	104700	508893050	27100	27100	27100	27100	31
496	20230809	104600	508052950	27050	27100	27150	27050	25
497	20230809	104500	507375400	27100	27200	27200	27100	92
498	20230809	104400	504880850	27200	27150	27200	27150	38
499	20230809	104300	503847700	27150	27100	27200	27100	51
500	20230809	104200	502463900	27100	27100	27100	27100	84
501	20230809	104100	500187500	27150	27150	27150	27100	40
502	20230809	104000	499102300	27100	27100	27100	27100	16
503	20230809	103900	498668700	27150	27150	27200	27150	69
504	20230809	103800	496795150	27150	27150	27150	27150	54
505	20230809	103700	495329050	27150	27100	27150	27100	39
506	20230809	103600	494271700	27100	27100	27100	27100	5
507	20230809	103500	494136200	27100	27150	27200	27100	108
508	20230809	103400	491205950	27250	27200	27250	27200	21
509	20230809	103300	490634650	27150	27150	27200	27150	54
510	20230809	103200	489168000	27150	27150	27150	27150	65
511	20230809	103100	487403250	27150	27150	27250	27150	47
512	20230809	103000	486126000	27150	27200	27200	27150	57
513	20230809	102900	484576850	27150	27150	27150	27150	49
514	20230809	102800	483246500	27150	27200	27200	27150	70
515	20230809	102700	481345900	27200	27200	27200	27200	11
516	20230809	102600	481046700	27200	27200	27250	27150	77
517	20230809	102500	478951100	27300	27100	27300	27100	69
518	20230809	102400	477071550	27100	27100	27100	27050	31
519	20230809	102300	476232000	27050	27100	27100	27050	32
520	20230809	102200	475365050	27100	27100	27100	27100	86
521	20230809	102100	473034450	27100	27100	27150	27100	24
522	20230809	102000	472383550	27100	27100	27100	27100	40
523	20230809	101900	471299550	27100	27100	27150	27100	81
524	20230809	101800	469103300	27100	27100	27150	27100	83
525	20230809	101700	466853550	27150	27150	27150	27100	13
526	20230809	101600	466501100	27250	27150	27250	27150	2055
527	20230809	101500	410506100	27150	27100	27150	27100	109
528	20230809	101400	407550300	27100	27150	27150	27100	21
529	20230809	101300	406980750	27100	27100	27150	27100	55
530	20230809	101200	405488500	27100	27100	27100	27050	80
531	20230809	101100	403321450	27100	27100	27100	27100	40
532	20230809	101000	402237450	27100	27150	27150	27100	33
533	20230809	100900	401342700	27100	27100	27100	27100	31
534	20230809	100800	400502600	27150	27100	27150	27100	54
535	20230809	100700	399038600	27150	27100	27150	27100	37
536	20230809	100600	398035350	27150	27150	27150	27150	16
537	20230809	100500	397600950	27150	27250	27250	27100	86
538	20230809	100400	395264450	27200	27150	27200	27150	28
539	20230809	100300	394503300	27200	27150	27200	27150	54
540	20230809	100200	393035300	27150	27150	27150	27150	63
541	20230809	100100	391324850	27200	27150	27200	27150	44
542	20230809	100000	390129550	27150	27200	27200	27150	25
543	20230809	095900	389450750	27150	27100	27150	27100	28
544	20230809	095800	388691000	27150	27250	27250	27100	92
545	20230809	095700	386192600	27200	27200	27200	27200	75
546	20230809	095600	384152600	27250	27250	27250	27250	30
547	20230809	095500	383335100	27200	27250	27300	27200	263
548	20230809	095400	376168750	27250	27200	27250	27200	23
549	20230809	095300	375542950	27200	27200	27200	27200	122
550	20230809	095200	372224550	27150	27100	27150	27100	88
551	20230809	095100	369837400	27200	27150	27200	27150	100
552	20230809	095000	367118150	27150	27150	27150	27100	35
553	20230809	094900	366168150	27150	27150	27150	27150	19
554	20230809	094800	365652300	27100	27150	27200	27100	4066
555	20230809	094700	255061000	27150	27050	27200	27050	5628
556	20230809	094600	101988500	27150	27100	27150	27050	34
557	20230809	094500	101067150	27050	27100	27100	27050	79
558	20230809	094400	98928200	27150	27200	27200	27150	22
559	20230809	094300	98330450	27150	27100	27150	27100	29
560	20230809	094200	97544350	27150	27150	27150	27150	11
561	20230809	094100	97245700	27100	27150	27150	27100	22
562	20230809	094000	96648950	27200	27150	27200	27150	24
563	20230809	093900	95996700	27150	27100	27150	27100	6
564	20230809	093800	95834000	27100	27100	27100	27100	26
565	20230809	093700	95129400	27200	27100	27200	27100	672
566	20230809	093600	76877300	27100	27050	27150	27050	438
567	20230809	093500	65007700	27050	27050	27050	27050	15
568	20230809	093400	64601950	27100	27050	27100	27050	119
569	20230809	093300	61379550	27050	27050	27050	27000	32
570	20230809	093200	60514450	27100	27100	27150	27100	54
571	20230809	093100	59050750	27150	27150	27150	27150	20
572	20230809	093000	58507750	27150	27200	27250	27150	213
573	20230809	092900	52714550	27200	27200	27200	27200	12
574	20230809	092800	52388150	27200	27200	27200	27200	123
575	20230809	092700	49042550	27250	27200	27250	27200	19
576	20230809	092600	48525300	27200	27200	27200	27200	24
577	20230809	092500	47872500	27300	27100	27300	27100	105
578	20230809	092400	45015000	27150	27100	27150	27100	211
579	20230809	092300	39286900	27100	27150	27200	27100	38
580	20230809	092200	38255250	27150	27150	27200	27150	28
581	20230809	092100	37494750	27200	27200	27200	27200	1
582	20230809	092000	37467550	27250	27150	27250	27150	556
583	20230809	091900	22344700	27150	27050	27150	27050	63
584	20230809	091800	20635000	27000	27050	27050	27000	56
585	20230809	091700	19121150	27000	27000	27000	27000	11
586	20230809	091600	18824150	27000	27000	27000	27000	30
587	20230809	091500	18014150	27000	27000	27000	27000	0
588	20230809	091400	18014150	27000	27000	27000	27000	15
589	20230809	091300	17609150	27050	27050	27050	27000	30
590	20230809	091200	16798400	27050	27050	27050	27050	7
591	20230809	091100	16609050	27050	27050	27050	27050	206
592	20230809	091000	11036750	27050	27050	27050	27050	3
593	20230809	090900	10955600	27000	27000	27000	27000	4
594	20230809	090800	10847600	27000	27000	27050	27000	24
595	20230809	090700	10199550	27000	27000	27000	27000	4
596	20230809	090600	10091550	27000	26950	27000	26950	68
597	20230809	090500	8256150	26950	26900	26950	26900	11
598	20230809	090400	7959850	27000	26950	27000	26950	17
599	20230809	090300	7501450	26900	26850	26900	26850	19
600	20230809	090200	6990400	26850	26850	26850	26850	0
601	20230809	090100	6990400	26850	26850	26900	26850	124
602	20230809	090000	3658400	26900	26900	26900	26900	136