KissMeData/033270/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	190800	2093384750	29450	29450	29450	29450	386
3	20230814	190700	2093384750	29450	29450	29450	29450	0
4	20230814	190600	2093384750	29450	29450	29450	29450	0
5	20230814	190500	2093384750	29450	29450	29450	29450	0
6	20230814	190400	2093384750	29450	29450	29450	29450	0
7	20230814	190300	2093384750	29450	29450	29450	29450	0
8	20230814	190200	2093384750	29450	29450	29450	29450	0
9	20230814	190100	2093384750	29450	29450	29450	29450	0
10	20230814	190000	2093384750	29450	29450	29450	29450	0
11	20230814	185900	2093384750	29450	29450	29450	29450	0
12	20230814	185800	2093384750	29450	29450	29450	29450	0
13	20230814	185700	2093384750	29450	29450	29450	29450	0
14	20230814	185600	2093384750	29450	29450	29450	29450	0
15	20230814	185500	2093384750	29450	29450	29450	29450	0
16	20230814	185400	2093384750	29450	29450	29450	29450	0
17	20230814	185300	2093384750	29450	29450	29450	29450	0
18	20230814	185200	2093384750	29450	29450	29450	29450	0
19	20230814	185100	2093384750	29450	29450	29450	29450	0
20	20230814	185000	2093384750	29450	29450	29450	29450	0
21	20230814	184900	2093384750	29450	29450	29450	29450	0
22	20230814	184800	2093384750	29450	29450	29450	29450	0
23	20230814	184700	2093384750	29450	29450	29450	29450	0
24	20230814	184600	2093384750	29450	29450	29450	29450	0
25	20230814	184500	2093384750	29450	29450	29450	29450	0
26	20230814	184400	2093384750	29450	29450	29450	29450	0
27	20230814	184300	2093384750	29450	29450	29450	29450	0
28	20230814	184200	2093384750	29450	29450	29450	29450	0
29	20230814	184100	2093384750	29450	29450	29450	29450	0
30	20230814	184000	2093384750	29450	29450	29450	29450	0
31	20230814	183900	2093384750	29450	29450	29450	29450	0
32	20230814	183800	2093384750	29450	29450	29450	29450	386
33	20230814	183700	2093384750	29450	29450	29450	29450	0
34	20230814	183600	2093384750	29450	29450	29450	29450	0
35	20230814	183500	2093384750	29450	29450	29450	29450	0
36	20230814	183400	2093384750	29450	29450	29450	29450	0
37	20230814	183300	2093384750	29450	29450	29450	29450	0
38	20230814	183200	2093384750	29450	29450	29450	29450	0
39	20230814	183100	2093384750	29450	29450	29450	29450	0
40	20230814	183000	2093384750	29450	29450	29450	29450	0
41	20230814	182900	2093384750	29450	29450	29450	29450	0
42	20230814	182800	2093384750	29450	29450	29450	29450	0
43	20230814	182700	2093384750	29450	29450	29450	29450	0
44	20230814	182600	2093384750	29450	29450	29450	29450	0
45	20230814	182500	2093384750	29450	29450	29450	29450	0
46	20230814	182400	2093384750	29450	29450	29450	29450	0
47	20230814	182300	2093384750	29450	29450	29450	29450	0
48	20230814	182200	2093384750	29450	29450	29450	29450	0
49	20230814	182100	2093384750	29450	29450	29450	29450	0
50	20230814	182000	2093384750	29450	29450	29450	29450	0
51	20230814	181900	2093384750	29450	29450	29450	29450	0
52	20230814	181800	2093384750	29450	29450	29450	29450	0
53	20230814	181700	2093384750	29450	29450	29450	29450	0
54	20230814	181600	2093384750	29450	29450	29450	29450	0
55	20230814	181500	2093384750	29450	29450	29450	29450	0
56	20230814	181400	2093384750	29450	29450	29450	29450	0
57	20230814	181300	2093384750	29450	29450	29450	29450	0
58	20230814	181200	2093384750	29450	29450	29450	29450	0
59	20230814	181100	2093384750	29450	29450	29450	29450	0
60	20230814	181000	2093384750	29450	29450	29450	29450	0
61	20230814	180900	2093384750	29450	29450	29450	29450	0
62	20230814	180800	2093384750	29450	29450	29450	29450	386
63	20230814	180700	2093384750	29450	29450	29450	29450	0
64	20230814	180600	2093384750	29450	29450	29450	29450	0
65	20230814	180500	2093384750	29450	29450	29450	29450	0
66	20230814	180400	2093384750	29450	29450	29450	29450	0
67	20230814	180300	2093384750	29450	29450	29450	29450	0
68	20230814	180200	2093384750	29450	29450	29450	29450	0
69	20230814	180100	2093384750	29450	29450	29450	29450	0
70	20230814	180000	2093384750	29450	29450	29450	29450	0
71	20230814	175900	2093384750	29450	29450	29450	29450	0
72	20230814	175800	2093384750	29450	29450	29450	29450	0
73	20230814	175700	2093384750	29450	29450	29450	29450	0
74	20230814	175600	2093384750	29450	29450	29450	29450	0
75	20230814	175500	2093384750	29450	29450	29450	29450	0
76	20230814	175400	2093384750	29450	29450	29450	29450	0
77	20230814	175300	2093384750	29450	29450	29450	29450	0
78	20230814	175200	2093384750	29450	29450	29450	29450	0
79	20230814	175100	2093384750	29450	29450	29450	29450	0
80	20230814	175000	2093384750	29450	29450	29450	29450	0
81	20230814	174900	2093384750	29450	29450	29450	29450	0
82	20230814	174800	2093384750	29450	29450	29450	29450	0
83	20230814	174700	2093384750	29450	29450	29450	29450	0
84	20230814	174600	2093384750	29450	29450	29450	29450	0
85	20230814	174500	2093384750	29450	29450	29450	29450	0
86	20230814	174400	2093384750	29450	29450	29450	29450	0
87	20230814	174300	2093384750	29450	29450	29450	29450	0
88	20230814	174200	2093384750	29450	29450	29450	29450	0
89	20230814	174100	2093384750	29450	29450	29450	29450	0
90	20230814	174000	2093384750	29450	29450	29450	29450	0
91	20230814	173900	2093384750	29450	29450	29450	29450	0
92	20230814	173800	2093384750	29450	29450	29450	29450	386
93	20230814	173700	2093384750	29450	29450	29450	29450	0
94	20230814	173600	2093384750	29450	29450	29450	29450	0
95	20230814	173500	2093384750	29450	29450	29450	29450	0
96	20230814	173400	2093384750	29450	29450	29450	29450	0
97	20230814	173300	2093384750	29450	29450	29450	29450	0
98	20230814	173200	2093384750	29450	29450	29450	29450	0
99	20230814	173100	2093384750	29450	29450	29450	29450	0
100	20230814	173000	2093384750	29450	29450	29450	29450	0
101	20230814	172900	2093384750	29450	29450	29450	29450	0
102	20230814	172800	2093384750	29450	29450	29450	29450	0
103	20230814	172700	2093384750	29450	29450	29450	29450	0
104	20230814	172600	2093384750	29450	29450	29450	29450	0
105	20230814	172500	2093384750	29450	29450	29450	29450	0
106	20230814	172400	2093384750	29450	29450	29450	29450	0
107	20230814	172300	2093384750	29450	29450	29450	29450	0
108	20230814	172200	2093384750	29450	29450	29450	29450	0
109	20230814	172100	2093384750	29450	29450	29450	29450	0
110	20230814	172000	2093384750	29450	29450	29450	29450	0
111	20230814	171900	2093384750	29450	29450	29450	29450	0
112	20230814	171800	2093384750	29450	29450	29450	29450	0
113	20230814	171700	2093384750	29450	29450	29450	29450	0
114	20230814	171600	2093384750	29450	29450	29450	29450	0
115	20230814	171500	2093384750	29450	29450	29450	29450	0
116	20230814	171400	2093384750	29450	29450	29450	29450	0
117	20230814	171300	2093384750	29450	29450	29450	29450	0
118	20230814	171200	2093384750	29450	29450	29450	29450	0
119	20230814	171100	2093384750	29450	29450	29450	29450	0
120	20230814	171000	2093384750	29450	29450	29450	29450	0
121	20230814	170900	2093384750	29450	29450	29450	29450	0
122	20230814	170800	2093384750	29450	29450	29450	29450	386
123	20230814	170700	2093384750	29450	29450	29450	29450	0
124	20230814	170600	2093384750	29450	29450	29450	29450	0
125	20230814	170500	2093384750	29450	29450	29450	29450	0
126	20230814	170400	2093384750	29450	29450	29450	29450	0
127	20230814	170300	2093384750	29450	29450	29450	29450	0
128	20230814	170200	2093384750	29450	29450	29450	29450	0
129	20230814	170100	2093384750	29450	29450	29450	29450	0
130	20230814	170000	2093384750	29450	29450	29450	29450	0
131	20230814	165900	2093384750	29450	29450	29450	29450	0
132	20230814	165800	2093384750	29450	29450	29450	29450	0
133	20230814	165700	2093384750	29450	29450	29450	29450	0
134	20230814	165600	2093384750	29450	29450	29450	29450	0
135	20230814	165500	2093384750	29450	29450	29450	29450	0
136	20230814	165400	2093384750	29450	29450	29450	29450	0
137	20230814	165300	2093384750	29450	29450	29450	29450	0
138	20230814	165200	2093384750	29450	29450	29450	29450	0
139	20230814	165100	2093384750	29450	29450	29450	29450	0
140	20230814	165000	2093384750	29450	29450	29450	29450	0
141	20230814	164900	2093384750	29450	29450	29450	29450	0
142	20230814	164800	2093384750	29450	29450	29450	29450	0
143	20230814	164700	2093384750	29450	29450	29450	29450	0
144	20230814	164600	2093384750	29450	29450	29450	29450	0
145	20230814	164500	2093384750	29450	29450	29450	29450	0
146	20230814	164400	2093384750	29450	29450	29450	29450	0
147	20230814	164300	2093384750	29450	29450	29450	29450	0
148	20230814	164200	2093384750	29450	29450	29450	29450	0
149	20230814	164100	2093384750	29450	29450	29450	29450	0
150	20230814	164000	2093384750	29450	29450	29450	29450	0
151	20230814	163900	2093384750	29450	29450	29450	29450	0
152	20230814	163800	2093384750	29450	29450	29450	29450	386
153	20230814	163700	2093384750	29450	29450	29450	29450	0
154	20230814	163600	2093384750	29450	29450	29450	29450	0
155	20230814	163500	2093384750	29450	29450	29450	29450	0
156	20230814	163400	2093384750	29450	29450	29450	29450	0
157	20230814	163300	2093384750	29450	29450	29450	29450	0
158	20230814	163200	2093384750	29450	29450	29450	29450	0
159	20230814	163100	2093384750	29450	29450	29450	29450	0
160	20230814	163000	2093384750	29450	29450	29450	29450	0
161	20230814	162900	2093384750	29450	29450	29450	29450	0
162	20230814	162800	2093384750	29450	29450	29450	29450	0
163	20230814	162700	2093384750	29450	29450	29450	29450	0
164	20230814	162600	2093384750	29450	29450	29450	29450	0
165	20230814	162500	2093384750	29450	29450	29450	29450	0
166	20230814	162400	2093384750	29450	29450	29450	29450	0
167	20230814	162300	2093384750	29450	29450	29450	29450	0
168	20230814	162200	2093384750	29450	29450	29450	29450	0
169	20230814	162100	2093384750	29450	29450	29450	29450	0
170	20230814	162000	2093384750	29450	29450	29450	29450	0
171	20230814	161900	2093384750	29450	29450	29450	29450	0
172	20230814	161800	2093384750	29450	29450	29450	29450	0
173	20230814	161700	2093384750	29450	29450	29450	29450	0
174	20230814	161600	2093384750	29450	29450	29450	29450	0
175	20230814	161500	2093384750	29450	29450	29450	29450	0
176	20230814	161400	2093384750	29450	29450	29450	29450	0
177	20230814	161300	2093384750	29450	29450	29450	29450	0
178	20230814	161200	2093384750	29450	29450	29450	29450	0
179	20230814	161100	2093384750	29450	29450	29450	29450	0
180	20230814	161000	2093384750	29450	29450	29450	29450	0
181	20230814	160900	2093384750	29450	29450	29450	29450	0
182	20230814	160800	2093384750	29450	29450	29450	29450	386
183	20230814	160700	2093384750	29450	29450	29450	29450	0
184	20230814	160600	2093384750	29450	29450	29450	29450	0
185	20230814	160500	2093384750	29450	29450	29450	29450	0
186	20230814	160400	2093384750	29450	29450	29450	29450	0
187	20230814	160300	2093384750	29450	29450	29450	29450	0
188	20230814	160200	2093384750	29450	29450	29450	29450	0
189	20230814	160100	2093384750	29450	29450	29450	29450	0
190	20230814	160000	2093384750	29450	29450	29450	29450	0
191	20230814	155900	2093384750	29450	29450	29450	29450	0
192	20230814	155800	2093384750	29450	29450	29450	29450	0
193	20230814	155700	2093384750	29450	29450	29450	29450	0
194	20230814	155600	2093384750	29450	29450	29450	29450	0
195	20230814	155500	2093384750	29450	29450	29450	29450	0
196	20230814	155400	2093384750	29450	29450	29450	29450	0
197	20230814	155300	2093384750	29450	29450	29450	29450	0
198	20230814	155200	2093384750	29450	29450	29450	29450	0
199	20230814	155100	2093384750	29450	29450	29450	29450	0
200	20230814	155000	2093384750	29450	29450	29450	29450	0
201	20230814	154900	2093384750	29450	29450	29450	29450	0
202	20230814	154800	2093384750	29450	29450	29450	29450	0
203	20230814	154700	2093384750	29450	29450	29450	29450	0
204	20230814	154600	2093384750	29450	29450	29450	29450	0
205	20230814	154500	2093384750	29450	29450	29450	29450	0
206	20230814	154400	2093384750	29450	29450	29450	29450	0
207	20230814	154300	2093384750	29450	29450	29450	29450	0
208	20230814	154200	2093384750	29450	29450	29450	29450	0
209	20230814	154100	2093384750	29450	29450	29450	29450	0
210	20230814	154000	2093384750	29450	29450	29450	29450	0
211	20230814	153900	2093384750	29450	29450	29450	29450	0
212	20230814	153800	2093384750	29450	29450	29450	29450	386
213	20230814	153700	2093384750	29450	29450	29450	29450	0
214	20230814	153600	2093384750	29450	29450	29450	29450	0
215	20230814	153500	2093384750	29450	29450	29450	29450	0
216	20230814	153400	2093384750	29450	29450	29450	29450	0
217	20230814	153300	2093384750	29450	29450	29450	29450	0
218	20230814	153200	2093384750	29450	29450	29450	29450	0
219	20230814	153100	2093384750	29450	29450	29450	29450	0
220	20230814	153000	2093384750	29450	29450	29450	29450	386
221	20230814	152900	2082017050	29450	29450	29450	29450	0
222	20230814	152800	2082017050	29450	29450	29450	29450	0
223	20230814	152700	2082017050	29450	29450	29450	29450	0
224	20230814	152600	2082017050	29450	29450	29450	29450	0
225	20230814	152500	2082017050	29450	29450	29450	29450	0
226	20230814	152400	2082017050	29450	29450	29450	29450	0
227	20230814	152300	2082017050	29450	29450	29450	29450	0
228	20230814	152200	2082017050	29450	29450	29450	29450	0
229	20230814	152100	2082017050	29450	29450	29450	29450	0
230	20230814	152000	2082017050	29450	29450	29450	29450	0
231	20230814	151900	2082017050	29450	29400	29500	29400	53
232	20230814	151800	2080458700	29450	29450	29450	29450	665
233	20230814	151700	2060874450	29450	29500	29500	29450	60
234	20230814	151600	2059105050	29500	29500	29500	29500	137
235	20230814	151500	2055063550	29450	29450	29450	29450	45
236	20230814	151400	2053738300	29450	29450	29450	29400	300
237	20230814	151300	2044912300	29450	29450	29450	29450	174
238	20230814	151200	2039788000	29450	29450	29450	29450	120
239	20230814	151100	2036254000	29450	29450	29500	29450	66
240	20230814	151000	2034310250	29500	29450	29500	29450	72
241	20230814	150900	2032186300	29500	29450	29500	29450	38
242	20230814	150800	2031066150	29500	29500	29500	29500	28
243	20230814	150700	2030240150	29450	29450	29450	29450	34
244	20230814	150600	2029238850	29500	29550	29550	29500	92
245	20230814	150500	2026520300	29500	29550	29550	29500	198
246	20230814	150400	2020670350	29450	29500	29500	29450	35
247	20230814	150300	2019638350	29550	29550	29550	29500	26
248	20230814	150200	2018871000	29550	29550	29550	29550	21
249	20230814	150100	2018250450	29550	29550	29550	29550	328
250	20230814	150000	2008558050	29550	29500	29550	29500	67
251	20230814	145900	2006581450	29500	29550	29550	29500	27
252	20230814	145800	2005784100	29550	29550	29550	29500	48
253	20230814	145700	2004367950	29550	29550	29550	29550	11
254	20230814	145600	2004042900	29550	29550	29550	29550	23
255	20230814	145500	2003363250	29550	29550	29550	29550	16
256	20230814	145400	2002890450	29550	29500	29550	29500	52
257	20230814	145300	2001354900	29500	29500	29500	29500	2
258	20230814	145200	2001295900	29550	29550	29550	29550	21
259	20230814	145100	2000675350	29550	29550	29550	29550	47
260	20230814	145000	1999286500	29650	29600	29650	29600	20
261	20230814	144900	1998694400	29650	29650	29650	29650	20
262	20230814	144800	1998101400	29650	29650	29650	29650	12
263	20230814	144700	1997745600	29600	29700	29700	29600	52
264	20230814	144600	1996204850	29650	29650	29700	29650	4
265	20230814	144500	1996086200	29700	29700	29700	29700	4
266	20230814	144400	1995967400	29650	29600	29650	29600	67
267	20230814	144300	1993982550	29600	29600	29600	29600	25
268	20230814	144200	1993242550	29500	29500	29500	29500	1
269	20230814	144100	1993213050	29500	29600	29600	29500	33
270	20230814	144000	1992237850	29600	29600	29600	29600	52
271	20230814	143900	1990698650	29550	29600	29600	29550	45
272	20230814	143800	1989367150	29650	29650	29650	29650	20
273	20230814	143700	1988774150	29650	29650	29650	29650	26
274	20230814	143600	1988003250	29650	29650	29650	29650	20
275	20230814	143500	1987410250	29650	29650	29650	29650	2
276	20230814	143400	1987350950	29650	29650	29650	29600	64
277	20230814	143300	1985455000	29650	29650	29650	29650	24
278	20230814	143200	1984743400	29650	29650	29650	29650	22
279	20230814	143100	1984091100	29650	29600	29650	29600	22
280	20230814	143000	1983438950	29650	29700	29700	29650	39
281	20230814	142900	1982281100	29700	29650	29700	29600	139
282	20230814	142800	1978160200	29650	29650	29650	29650	0
283	20230814	142700	1978160200	29650	29700	29700	29650	22
284	20230814	142600	1977506900	29700	29700	29700	29700	9
285	20230814	142500	1977239600	29550	29600	29700	29550	863
286	20230814	142400	1951651700	29650	29650	29650	29600	361
287	20230814	142300	1940966000	29600	29600	29600	29600	78
288	20230814	142200	1938657200	29600	29600	29600	29600	139
289	20230814	142100	1934542800	29600	29600	29600	29600	1
290	20230814	142000	1934513200	29600	29600	29600	29550	62
291	20230814	141900	1932679500	29550	29600	29600	29550	102
292	20230814	141800	1929664300	29600	29550	29600	29550	84
293	20230814	141700	1927182050	29500	29500	29500	29500	1
294	20230814	141600	1927152550	29500	29450	29500	29450	521
295	20230814	141500	1911798900	29450	29350	29450	29350	18
296	20230814	141400	1911268900	29350	29400	29450	29350	126
297	20230814	141300	1907569850	29450	29450	29450	29450	20
298	20230814	141200	1906980850	29450	29450	29450	29450	538
299	20230814	141100	1891136750	29450	29450	29450	29450	28
300	20230814	141000	1890312150	29450	29400	29450	29400	51
301	20230814	140900	1888812700	29400	29400	29400	29400	69
302	20230814	140800	1886784100	29400	29450	29450	29400	34
303	20230814	140700	1885784400	29450	29450	29450	29400	28
304	20230814	140600	1884960150	29450	29450	29450	29450	0
305	20230814	140500	1884960150	29450	29450	29450	29350	1509
306	20230814	140400	1840521100	29350	29450	29450	29350	653
307	20230814	140300	1821353850	29400	29400	29400	29400	100
308	20230814	140200	1818413850	29400	29400	29500	29400	65
309	20230814	140100	1816502400	29400	29400	29400	29400	29
310	20230814	140000	1815649800	29500	29400	29500	29350	70
311	20230814	135900	1813594200	29500	29450	29500	29450	8
312	20230814	135800	1813358550	29350	29400	29400	29350	24
313	20230814	135700	1812653150	29400	29450	29450	29400	46
314	20230814	135600	1811299400	29450	29450	29450	29450	20
315	20230814	135500	1810710400	29450	29450	29450	29450	2
316	20230814	135400	1810651500	29450	29450	29450	29450	76
317	20230814	135300	1808413300	29450	29500	29500	29400	51
318	20230814	135200	1806912850	29500	29500	29500	29500	0
319	20230814	135100	1806912850	29500	29500	29500	29500	1
320	20230814	135000	1806883350	29400	29400	29450	29400	91
321	20230814	134900	1804207500	29450	29400	29450	29400	120
322	20230814	134800	1800679450	29400	29450	29450	29400	121
323	20230814	134700	1797122000	29450	29450	29450	29450	14
324	20230814	134600	1796709700	29450	29450	29450	29450	34
325	20230814	134500	1795708400	29450	29450	29450	29450	14
326	20230814	134400	1795296100	29450	29400	29450	29400	26
327	20230814	134300	1794530750	29400	29450	29450	29400	59
328	20230814	134200	1792795650	29450	29450	29500	29400	138
329	20230814	134100	1788733450	29400	29400	29400	29400	6
330	20230814	134000	1788557050	29400	29450	29450	29400	14
331	20230814	133900	1788145400	29450	29400	29450	29400	52
332	20230814	133800	1786615650	29400	29350	29400	29350	4
333	20230814	133700	1786498200	29350	29400	29400	29350	60
334	20230814	133600	1784736750	29400	29350	29400	29350	23
335	20230814	133500	1784061150	29350	29400	29450	29350	16
336	20230814	133400	1783590350	29450	29400	29450	29200	771
337	20230814	133300	1761001400	29450	29450	29450	29450	19
338	20230814	133200	1760441850	29450	29450	29450	29450	27
339	20230814	133100	1759646700	29450	29400	29450	29400	2
340	20230814	133000	1759587850	29400	29400	29400	29400	19
341	20230814	132900	1759029250	29400	29450	29450	29400	44
342	20230814	132800	1757735050	29450	29450	29450	29400	96
343	20230814	132700	1754908300	29350	29350	29350	29350	75
344	20230814	132600	1752707050	29350	29350	29350	29350	50
345	20230814	132500	1751239550	29400	29400	29400	29400	17
346	20230814	132400	1750739750	29350	29350	29350	29350	70
347	20230814	132300	1748685250	29350	29350	29350	29350	301
348	20230814	132200	1739850900	29350	29350	29350	29350	17
349	20230814	132100	1739351950	29350	29350	29350	29350	27
350	20230814	132000	1738559500	29350	29400	29400	29350	21
351	20230814	131900	1737943050	29400	29400	29400	29400	19
352	20230814	131800	1737384450	29400	29400	29400	29400	15
353	20230814	131700	1736943450	29400	29450	29450	29400	34
354	20230814	131600	1735943750	29450	29400	29450	29400	16
355	20230814	131500	1735473050	29450	29350	29450	29350	385
356	20230814	131400	1724173100	29400	29400	29400	29350	122
357	20230814	131300	1720589050	29450	29400	29450	29400	102
358	20230814	131200	1717590200	29450	29500	29500	29450	20
359	20230814	131100	1717001150	29450	29450	29450	29450	15
360	20230814	131000	1716559400	29450	29500	29500	29450	32
361	20230814	130900	1715615900	29500	29450	29500	29400	19
362	20230814	130800	1715056700	29500	29500	29500	29500	19
363	20230814	130700	1714496200	29450	29450	29450	29450	21
364	20230814	130600	1713877750	29500	29450	29500	29450	19
365	20230814	130500	1713317550	29400	29450	29450	29400	7
366	20230814	130400	1713111600	29450	29500	29500	29450	2
367	20230814	130300	1713052650	29500	29500	29500	29450	62
368	20230814	130200	1711224500	29500	29500	29500	29500	2
369	20230814	130100	1711165500	29450	29500	29500	29450	121
370	20230814	130000	1707596050	29500	29500	29500	29500	13
371	20230814	125900	1707212550	29450	29500	29500	29450	220
372	20230814	125800	1700732000	29500	29500	29500	29500	1
373	20230814	125700	1700702500	29450	29500	29500	29450	20
374	20230814	125600	1700112550	29500	29450	29500	29450	91
375	20230814	125500	1697431900	29450	29500	29500	29450	13
376	20230814	125400	1697048850	29500	29400	29500	29400	204
377	20230814	125300	1691049350	29400	29400	29400	29400	12
378	20230814	125200	1690696550	29400	29400	29400	29400	35
379	20230814	125100	1689667550	29350	29350	29350	29350	10
380	20230814	125000	1689374050	29350	29450	29450	29350	21
381	20230814	124900	1688756650	29350	29400	29400	29350	253
382	20230814	124800	1681320350	29400	29450	29450	29400	52
383	20230814	124700	1679790550	29450	29450	29450	29450	11
384	20230814	124600	1679466600	29500	29500	29500	29500	0
385	20230814	124500	1679466600	29500	29500	29550	29500	34
386	20230814	124400	1678463550	29550	29550	29550	29550	3
387	20230814	124300	1678374900	29450	29450	29450	29450	0
388	20230814	124200	1678374900	29450	29600	29600	29450	78
389	20230814	124100	1676076950	29500	29400	29600	29400	118
390	20230814	124000	1672596250	29400	29400	29400	29400	12
391	20230814	123900	1672243450	29400	29500	29600	29400	416
392	20230814	123800	1659995750	29550	29550	29600	29550	52
393	20230814	123700	1658457650	29600	29600	29600	29600	30
394	20230814	123600	1657569650	29550	29600	29600	29550	20
395	20230814	123500	1656978600	29600	29550	29600	29550	184
396	20230814	123400	1651532850	29600	29600	29600	29500	26
397	20230814	123300	1650765050	29450	29600	29600	29450	121
398	20230814	123200	1647201450	29500	29500	29500	29450	30
399	20230814	123100	1646316650	29550	29600	29600	29550	24
400	20230814	123000	1645607400	29500	29600	29600	29500	8
401	20230814	122900	1645371300	29450	29450	29450	29450	113
402	20230814	122800	1642043450	29600	29550	29600	29500	117
403	20230814	122700	1638589550	29550	29500	29550	29450	228
404	20230814	122600	1631872600	29600	29600	29600	29600	1
405	20230814	122500	1631843000	29550	29550	29550	29550	20
406	20230814	122400	1631252000	29500	29500	29500	29500	15
407	20230814	122300	1630809500	29550	29600	29600	29550	241
408	20230814	122200	1623677300	29600	29550	29600	29500	112
409	20230814	122100	1620371750	29550	29550	29550	29550	19
410	20230814	122000	1619810300	29550	29550	29550	29550	14
411	20230814	121900	1619396600	29550	29500	29550	29500	31
412	20230814	121800	1618481450	29500	29500	29500	29500	19
413	20230814	121700	1617920950	29500	29500	29500	29500	14
414	20230814	121600	1617507950	29500	29500	29550	29500	36
415	20230814	121500	1616444850	29500	29500	29500	29500	6
416	20230814	121400	1616267850	29500	29500	29500	29500	120
417	20230814	121300	1612727850	29450	29450	29450	29450	8
418	20230814	121200	1612492250	29450	29500	29500	29450	51
419	20230814	121100	1610989350	29500	29500	29500	29500	1
420	20230814	121000	1610959850	29500	29500	29500	29500	11
421	20230814	120900	1610635350	29500	29500	29500	29500	30
422	20230814	120800	1609750350	29500	29500	29500	29500	3
423	20230814	120700	1609661850	29500	29500	29500	29500	33
424	20230814	120600	1608688350	29500	29500	29500	29500	15
425	20230814	120500	1608245850	29450	29500	29500	29450	60
426	20230814	120400	1606478300	29450	29450	29450	29450	56
427	20230814	120300	1604829100	29500	29500	29500	29450	66
428	20230814	120200	1602885150	29550	29450	29550	29450	47
429	20230814	120100	1601497800	29500	29550	29550	29500	11
430	20230814	120000	1601173250	29550	29550	29550	29450	206
431	20230814	115900	1595106350	29450	29550	29550	29450	35
432	20230814	115800	1594075300	29450	29500	29500	29450	315
433	20230814	115700	1584791350	29500	29500	29500	29500	1
434	20230814	115600	1584761850	29500	29500	29500	29500	64
435	20230814	115500	1582873850	29500	29500	29550	29500	17
436	20230814	115400	1582372200	29500	29550	29550	29450	40
437	20230814	115300	1581192650	29500	29500	29500	29500	58
438	20230814	115200	1579481650	29500	29500	29500	29500	1
439	20230814	115100	1579452150	29400	29500	29500	29400	116
440	20230814	115000	1576034450	29500	29500	29500	29500	12
441	20230814	114900	1575680450	29500	29450	29500	29400	28
442	20230814	114800	1574856700	29450	29500	29500	29450	58
443	20230814	114700	1573148450	29500	29450	29500	29450	150
444	20230814	114600	1568724250	29400	29400	29400	29400	3
445	20230814	114500	1568636050	29400	29400	29400	29400	9
446	20230814	114400	1568371450	29400	29400	29450	29350	38
447	20230814	114300	1567253350	29400	29350	29400	29350	16
448	20230814	114200	1566783050	29350	29350	29400	29350	27
449	20230814	114100	1565989650	29400	29400	29400	29350	31
450	20230814	114000	1565078600	29350	29400	29400	29300	37
451	20230814	113900	1563992850	29350	29350	29350	29350	194
452	20230814	113800	1558298950	29400	29450	29450	29400	132
453	20230814	113700	1554417200	29450	29400	29450	29400	34
454	20230814	113600	1553417200	29400	29350	29400	29350	21
455	20230814	113500	1552800750	29300	29350	29350	29250	61
456	20230814	113400	1551015050	29250	29300	29300	29250	27
457	20230814	113300	1550224100	29300	29350	29350	29300	83
458	20230814	113200	1547791150	29350	29300	29350	29300	43
459	20230814	113100	1546530600	29350	29350	29350	29350	19
460	20230814	113000	1545972950	29350	29350	29350	29350	26
461	20230814	112900	1545209850	29350	29350	29350	29350	32
462	20230814	112800	1544270650	29350	29350	29350	29350	0
463	20230814	112700	1544270650	29350	29350	29350	29350	6
464	20230814	112600	1544094550	29350	29350	29350	29300	56
465	20230814	112500	1542452150	29350	29350	29350	29350	23
466	20230814	112400	1541777100	29300	29300	29350	29300	96
467	20230814	112300	1538963300	29350	29350	29350	29350	14
468	20230814	112200	1538552400	29300	29300	29300	29300	113
469	20230814	112100	1535241500	29300	29250	29300	29200	446
470	20230814	112000	1522196000	29250	29400	29400	29250	104
471	20230814	111900	1519146050	29350	29400	29400	29350	38
472	20230814	111800	1518030500	29400	29400	29400	29400	10
473	20230814	111700	1517736500	29400	29350	29400	29350	40
474	20230814	111600	1516561000	29350	29350	29400	29350	8
475	20230814	111500	1516326150	29300	29400	29400	29300	2
476	20230814	111400	1516267450	29400	29350	29400	29350	43
477	20230814	111300	1515005300	29350	29250	29350	29150	3022
478	20230814	111200	1426843850	29250	29350	29350	29250	315
479	20230814	111100	1417609150	29400	29400	29400	29350	179
480	20230814	111000	1412346800	29450	29400	29450	29400	31
481	20230814	110900	1411435350	29450	29500	29500	29450	153
482	20230814	110800	1406928500	29500	29600	29600	29450	386
483	20230814	110700	1395534550	29600	29550	29600	29550	14
484	20230814	110600	1395120300	29550	29550	29550	29550	5
485	20230814	110500	1394972550	29550	29550	29600	29550	21
486	20230814	110400	1394351950	29600	29600	29600	29600	22
487	20230814	110300	1393700750	29500	29550	29550	29500	40
488	20230814	110200	1392520150	29600	29600	29600	29600	71
489	20230814	110100	1390418550	29600	29600	29600	29600	303
490	20230814	110000	1381449750	29550	29600	29650	29550	168
491	20230814	105900	1376481900	29650	29650	29650	29600	56
492	20230814	105800	1374823200	29650	29700	29700	29650	143
493	20230814	105700	1370577600	29700	29650	29700	29650	39
494	20230814	105600	1369420200	29700	29650	29700	29650	111
495	20230814	105500	1366127550	29650	29700	29700	29650	40
496	20230814	105400	1364940050	29700	29650	29700	29650	25
497	20230814	105300	1364198050	29700	29700	29700	29700	68
498	20230814	105200	1362178450	29650	29550	29650	29550	532
499	20230814	105100	1346418250	29600	29650	29650	29600	67
500	20230814	105000	1344434750	29650	29650	29650	29650	49
501	20230814	104900	1342981900	29650	29650	29650	29600	58
502	20230814	104800	1341263250	29650	29650	29650	29650	20
503	20230814	104700	1340670250	29650	29650	29650	29650	16
504	20230814	104600	1340195850	29650	29650	29650	29650	124
505	20230814	104500	1336519250	29600	29600	29650	29600	307
506	20230814	104400	1327431850	29450	29500	29600	29450	339
507	20230814	104300	1317432750	29500	29350	29500	29350	1364
508	20230814	104200	1277338850	29350	29350	29350	29350	10
509	20230814	104100	1277045350	29300	29350	29350	29300	264
510	20230814	104000	1269304900	29350	29350	29350	29350	97
511	20230814	103900	1266457950	29300	29350	29350	29300	31
512	20230814	103800	1265548600	29350	29400	29400	29350	127
513	20230814	103700	1261821100	29350	29400	29400	29350	41
514	20230814	103600	1260616700	29400	29350	29400	29350	21
515	20230814	103500	1259999800	29350	29400	29400	29350	47
516	20230814	103400	1258619850	29400	29400	29400	29350	188
517	20230814	103300	1253098750	29400	29400	29400	29400	75
518	20230814	103200	1250893750	29400	29400	29400	29350	33
519	20230814	103100	1249923600	29400	29350	29400	29350	67
520	20230814	103000	1247956350	29350	29400	29400	29350	73
521	20230814	102900	1245810650	29400	29400	29400	29350	43
522	20230814	102800	1244546950	29400	29400	29400	29400	53
523	20230814	102700	1242988750	29400	29400	29400	29400	168
524	20230814	102600	1238049550	29400	29400	29400	29400	1
525	20230814	102500	1238020150	29400	29350	29400	29300	108
526	20230814	102400	1234850150	29400	29400	29400	29350	31
527	20230814	102300	1233939600	29400	29400	29400	29400	7
528	20230814	102200	1233733800	29350	29350	29350	29350	28
529	20230814	102100	1232912000	29350	29300	29350	29250	276
530	20230814	102000	1224825300	29300	29250	29300	29250	41
531	20230814	101900	1223625500	29300	29300	29300	29250	64
532	20230814	101800	1221750800	29300	29250	29300	29250	19
533	20230814	101700	1221194150	29250	29300	29300	29250	26
534	20230814	101600	1220433350	29200	29300	29300	29200	922
535	20230814	101500	1193509400	29250	29200	29250	29200	252
536	20230814	101400	1186139150	29250	29150	29250	29150	63
537	20230814	101300	1184298450	29200	29150	29200	29150	66
538	20230814	101200	1182373850	29150	29200	29200	29150	30
539	20230814	101100	1181498350	29150	29250	29250	29150	77
540	20230814	101000	1179247750	29250	29300	29300	29250	33
541	20230814	100900	1178282350	29300	29250	29300	29250	15
542	20230814	100800	1177843350	29250	29250	29300	29250	64
543	20230814	100700	1175970500	29000	29200	29250	29000	856
544	20230814	100600	1151018950	29150	29150	29200	29150	43
545	20230814	100500	1149764850	29200	29150	29200	29150	30
546	20230814	100400	1148889350	29150	29100	29200	29100	23
547	20230814	100300	1148218900	29100	29150	29150	29100	29
548	20230814	100200	1147374050	29200	29200	29200	29050	52
549	20230814	100100	1145862450	29200	29150	29200	29100	33
550	20230814	100000	1144901050	29150	29100	29150	29100	24
551	20230814	095900	1144202100	29100	29100	29150	29100	168
552	20230814	095800	1139313250	29100	29050	29100	29050	145
553	20230814	095700	1135099500	29100	29100	29100	29100	318
554	20230814	095600	1125845700	29150	29150	29150	29100	681
555	20230814	095500	1106007750	29150	29050	29150	29050	470
556	20230814	095400	1092330750	29000	29000	29000	29000	50
557	20230814	095300	1090880750	29050	29100	29100	29050	109
558	20230814	095200	1087713600	29100	29250	29250	29100	45
559	20230814	095100	1086402350	29300	29300	29300	29300	0
560	20230814	095000	1086402350	29300	28950	29300	28900	589
561	20230814	094900	1069222050	29200	29000	29200	28850	366
562	20230814	094800	1058627500	29050	29200	29200	29050	228
563	20230814	094700	1051999400	29300	29350	29350	29050	196
564	20230814	094600	1046280050	29400	29000	29400	29000	255
565	20230814	094500	1038805750	29000	28850	29400	28750	4190
566	20230814	094400	918110200	28750	28850	28850	28650	6359
567	20230814	094300	735131150	28850	28900	28950	28850	1478
568	20230814	094200	692446100	28950	28950	29000	28950	356
569	20230814	094100	682132850	28950	29000	29050	28950	2162
570	20230814	094000	619450800	29050	29050	29050	29000	442
571	20230814	093900	606611500	29050	29150	29150	29050	517
572	20230814	093800	591587500	29100	29100	29150	29050	36
573	20230814	093700	590539900	29100	29150	29150	29000	945
574	20230814	093600	563103650	29050	29150	29200	29050	558
575	20230814	093500	546872800	29150	29150	29150	29100	202
576	20230814	093400	540993800	29150	29200	29200	29150	12
577	20230814	093300	540643900	29200	29100	29200	29100	265
578	20230814	093200	532927650	29100	29200	29200	29100	434
579	20230814	093100	520294050	29200	29200	29200	29200	1
580	20230814	093000	520264850	29100	29100	29200	29100	253
581	20230814	092900	512902050	29100	29050	29100	29050	152
582	20230814	092800	508486350	29000	29000	29100	29000	1008
583	20230814	092700	479237700	29050	29050	29050	29000	863
584	20230814	092600	454199100	29050	29100	29100	29050	421
585	20230814	092500	441964650	29100	29100	29100	29050	237
586	20230814	092400	435074250	29050	29150	29150	29050	1254
587	20230814	092300	398610000	29200	29250	29300	29200	740
588	20230814	092200	376999750	29300	29300	29300	29250	944
589	20230814	092100	349376550	29300	29450	29450	29300	120
590	20230814	092000	345856250	29300	29450	29450	29300	210
591	20230814	091900	339700200	29450	29350	29450	29300	1024
592	20230814	091800	309655700	29350	29300	29350	29300	239
593	20230814	091700	302643150	29350	29350	29400	29300	1016
594	20230814	091600	272835350	29400	29400	29400	29400	580
595	20230814	091500	255783350	29450	29450	29500	29400	671
596	20230814	091400	236027100	29500	29500	29500	29500	103
597	20230814	091300	232988600	29500	29550	29550	29500	1173
598	20230814	091200	198357450	29600	29650	29650	29600	563
599	20230814	091100	181690100	29650	29700	29700	29650	244
600	20230814	091000	174454950	29650	29600	29700	29600	116
601	20230814	090900	171017750	29600	29600	29600	29600	60
602	20230814	090800	169241750	29600	29600	29600	29600	527
603	20230814	090700	153642550	29550	29600	29700	29550	398
604	20230814	090600	141862150	29750	29600	29750	29600	31
605	20230814	090500	140944400	29600	29650	29650	29600	252
606	20230814	090400	133477600	29650	29750	29750	29600	285
607	20230814	090300	125031150	29600	29750	30000	29600	1155
608	20230814	090200	90681300	29550	29950	29950	29550	1266
609	20230814	090100	52959450	30000	30050	30050	29850	136
610	20230814	090000	48881450	30000	30300	30350	30000	1615