KissMeData/033270/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190700	2665821950	27100	27100	27100	27100	1440
3	20230822	190600	2665821950	27100	27100	27100	27100	0
4	20230822	190500	2665821950	27100	27100	27100	27100	0
5	20230822	190400	2665821950	27100	27100	27100	27100	0
6	20230822	190300	2665821950	27100	27100	27100	27100	0
7	20230822	190200	2665821950	27100	27100	27100	27100	0
8	20230822	190100	2665821950	27100	27100	27100	27100	0
9	20230822	190000	2665821950	27100	27100	27100	27100	0
10	20230822	185900	2665821950	27100	27100	27100	27100	0
11	20230822	185800	2665821950	27100	27100	27100	27100	0
12	20230822	185700	2665821950	27100	27100	27100	27100	0
13	20230822	185600	2665821950	27100	27100	27100	27100	0
14	20230822	185500	2665821950	27100	27100	27100	27100	0
15	20230822	185400	2665821950	27100	27100	27100	27100	0
16	20230822	185300	2665821950	27100	27100	27100	27100	0
17	20230822	185200	2665821950	27100	27100	27100	27100	0
18	20230822	185100	2665821950	27100	27100	27100	27100	0
19	20230822	185000	2665821950	27100	27100	27100	27100	0
20	20230822	184900	2665821950	27100	27100	27100	27100	0
21	20230822	184800	2665821950	27100	27100	27100	27100	0
22	20230822	184700	2665821950	27100	27100	27100	27100	0
23	20230822	184600	2665821950	27100	27100	27100	27100	0
24	20230822	184500	2665821950	27100	27100	27100	27100	0
25	20230822	184400	2665821950	27100	27100	27100	27100	0
26	20230822	184300	2665821950	27100	27100	27100	27100	0
27	20230822	184200	2665821950	27100	27100	27100	27100	0
28	20230822	184100	2665821950	27100	27100	27100	27100	0
29	20230822	184000	2665821950	27100	27100	27100	27100	0
30	20230822	183900	2665821950	27100	27100	27100	27100	0
31	20230822	183800	2665821950	27100	27100	27100	27100	0
32	20230822	183700	2665821950	27100	27100	27100	27100	1440
33	20230822	183600	2665821950	27100	27100	27100	27100	0
34	20230822	183500	2665821950	27100	27100	27100	27100	0
35	20230822	183400	2665821950	27100	27100	27100	27100	0
36	20230822	183300	2665821950	27100	27100	27100	27100	0
37	20230822	183200	2665821950	27100	27100	27100	27100	0
38	20230822	183100	2665821950	27100	27100	27100	27100	0
39	20230822	183000	2665821950	27100	27100	27100	27100	0
40	20230822	182900	2665821950	27100	27100	27100	27100	0
41	20230822	182800	2665821950	27100	27100	27100	27100	0
42	20230822	182700	2665821950	27100	27100	27100	27100	0
43	20230822	182600	2665821950	27100	27100	27100	27100	0
44	20230822	182500	2665821950	27100	27100	27100	27100	0
45	20230822	182400	2665821950	27100	27100	27100	27100	0
46	20230822	182300	2665821950	27100	27100	27100	27100	0
47	20230822	182200	2665821950	27100	27100	27100	27100	0
48	20230822	182100	2665821950	27100	27100	27100	27100	0
49	20230822	182000	2665821950	27100	27100	27100	27100	0
50	20230822	181900	2665821950	27100	27100	27100	27100	0
51	20230822	181800	2665821950	27100	27100	27100	27100	0
52	20230822	181700	2665821950	27100	27100	27100	27100	0
53	20230822	181600	2665821950	27100	27100	27100	27100	0
54	20230822	181500	2665821950	27100	27100	27100	27100	0
55	20230822	181400	2665821950	27100	27100	27100	27100	0
56	20230822	181300	2665821950	27100	27100	27100	27100	0
57	20230822	181200	2665821950	27100	27100	27100	27100	0
58	20230822	181100	2665821950	27100	27100	27100	27100	0
59	20230822	181000	2665821950	27100	27100	27100	27100	0
60	20230822	180900	2665821950	27100	27100	27100	27100	0
61	20230822	180800	2665821950	27100	27100	27100	27100	0
62	20230822	180700	2665821950	27100	27100	27100	27100	1440
63	20230822	180600	2665821950	27100	27100	27100	27100	0
64	20230822	180500	2665821950	27100	27100	27100	27100	0
65	20230822	180400	2665821950	27100	27100	27100	27100	0
66	20230822	180300	2665821950	27100	27100	27100	27100	0
67	20230822	180200	2665821950	27100	27100	27100	27100	0
68	20230822	180100	2665821950	27100	27100	27100	27100	0
69	20230822	180000	2665821950	27100	27100	27100	27100	0
70	20230822	175900	2665821950	27100	27100	27100	27100	0
71	20230822	175800	2665821950	27100	27100	27100	27100	0
72	20230822	175700	2665821950	27100	27100	27100	27100	0
73	20230822	175600	2665821950	27100	27100	27100	27100	0
74	20230822	175500	2665821950	27100	27100	27100	27100	0
75	20230822	175400	2665821950	27100	27100	27100	27100	0
76	20230822	175300	2665821950	27100	27100	27100	27100	0
77	20230822	175200	2665821950	27100	27100	27100	27100	0
78	20230822	175100	2665821950	27100	27100	27100	27100	0
79	20230822	175000	2665821950	27100	27100	27100	27100	0
80	20230822	174900	2665821950	27100	27100	27100	27100	0
81	20230822	174800	2665821950	27100	27100	27100	27100	0
82	20230822	174700	2665821950	27100	27100	27100	27100	0
83	20230822	174600	2665821950	27100	27100	27100	27100	0
84	20230822	174500	2665821950	27100	27100	27100	27100	0
85	20230822	174400	2665821950	27100	27100	27100	27100	0
86	20230822	174300	2665821950	27100	27100	27100	27100	0
87	20230822	174200	2665821950	27100	27100	27100	27100	0
88	20230822	174100	2665821950	27100	27100	27100	27100	0
89	20230822	174000	2665821950	27100	27100	27100	27100	0
90	20230822	173900	2665821950	27100	27100	27100	27100	0
91	20230822	173800	2665821950	27100	27100	27100	27100	0
92	20230822	173700	2665821950	27100	27100	27100	27100	1440
93	20230822	173600	2665821950	27100	27100	27100	27100	0
94	20230822	173500	2665821950	27100	27100	27100	27100	0
95	20230822	173400	2665821950	27100	27100	27100	27100	0
96	20230822	173300	2665821950	27100	27100	27100	27100	0
97	20230822	173200	2665821950	27100	27100	27100	27100	0
98	20230822	173100	2665821950	27100	27100	27100	27100	0
99	20230822	173000	2665821950	27100	27100	27100	27100	0
100	20230822	172900	2665821950	27100	27100	27100	27100	0
101	20230822	172800	2665821950	27100	27100	27100	27100	0
102	20230822	172700	2665821950	27100	27100	27100	27100	0
103	20230822	172600	2665821950	27100	27100	27100	27100	0
104	20230822	172500	2665821950	27100	27100	27100	27100	0
105	20230822	172400	2665821950	27100	27100	27100	27100	0
106	20230822	172300	2665821950	27100	27100	27100	27100	0
107	20230822	172200	2665821950	27100	27100	27100	27100	0
108	20230822	172100	2665821950	27100	27100	27100	27100	0
109	20230822	172000	2665821950	27100	27100	27100	27100	0
110	20230822	171900	2665821950	27100	27100	27100	27100	0
111	20230822	171800	2665821950	27100	27100	27100	27100	0
112	20230822	171700	2665821950	27100	27100	27100	27100	0
113	20230822	171600	2665821950	27100	27100	27100	27100	0
114	20230822	171500	2665821950	27100	27100	27100	27100	0
115	20230822	171400	2665821950	27100	27100	27100	27100	0
116	20230822	171300	2665821950	27100	27100	27100	27100	0
117	20230822	171200	2665821950	27100	27100	27100	27100	0
118	20230822	171100	2665821950	27100	27100	27100	27100	0
119	20230822	171000	2665821950	27100	27100	27100	27100	0
120	20230822	170900	2665821950	27100	27100	27100	27100	0
121	20230822	170800	2665821950	27100	27100	27100	27100	0
122	20230822	170700	2665821950	27100	27100	27100	27100	1440
123	20230822	170600	2665821950	27100	27100	27100	27100	0
124	20230822	170500	2665821950	27100	27100	27100	27100	0
125	20230822	170400	2665821950	27100	27100	27100	27100	0
126	20230822	170300	2665821950	27100	27100	27100	27100	0
127	20230822	170200	2665821950	27100	27100	27100	27100	0
128	20230822	170100	2665821950	27100	27100	27100	27100	0
129	20230822	170000	2665821950	27100	27100	27100	27100	0
130	20230822	165900	2665821950	27100	27100	27100	27100	0
131	20230822	165800	2665821950	27100	27100	27100	27100	0
132	20230822	165700	2665821950	27100	27100	27100	27100	0
133	20230822	165600	2665821950	27100	27100	27100	27100	0
134	20230822	165500	2665821950	27100	27100	27100	27100	0
135	20230822	165400	2665821950	27100	27100	27100	27100	0
136	20230822	165300	2665821950	27100	27100	27100	27100	0
137	20230822	165200	2665821950	27100	27100	27100	27100	0
138	20230822	165100	2665821950	27100	27100	27100	27100	0
139	20230822	165000	2665821950	27100	27100	27100	27100	0
140	20230822	164900	2665821950	27100	27100	27100	27100	0
141	20230822	164800	2665821950	27100	27100	27100	27100	0
142	20230822	164700	2665821950	27100	27100	27100	27100	0
143	20230822	164600	2665821950	27100	27100	27100	27100	0
144	20230822	164500	2665821950	27100	27100	27100	27100	0
145	20230822	164400	2665821950	27100	27100	27100	27100	0
146	20230822	164300	2665821950	27100	27100	27100	27100	0
147	20230822	164200	2665821950	27100	27100	27100	27100	0
148	20230822	164100	2665821950	27100	27100	27100	27100	0
149	20230822	164000	2665821950	27100	27100	27100	27100	0
150	20230822	163900	2665821950	27100	27100	27100	27100	0
151	20230822	163800	2665821950	27100	27100	27100	27100	0
152	20230822	163700	2665821950	27100	27100	27100	27100	1440
153	20230822	163600	2665821950	27100	27100	27100	27100	0
154	20230822	163500	2665821950	27100	27100	27100	27100	0
155	20230822	163400	2665821950	27100	27100	27100	27100	0
156	20230822	163300	2665821950	27100	27100	27100	27100	0
157	20230822	163200	2665821950	27100	27100	27100	27100	0
158	20230822	163100	2665821950	27100	27100	27100	27100	0
159	20230822	163000	2665821950	27100	27100	27100	27100	0
160	20230822	162900	2665821950	27100	27100	27100	27100	0
161	20230822	162800	2665821950	27100	27100	27100	27100	0
162	20230822	162700	2665821950	27100	27100	27100	27100	0
163	20230822	162600	2665821950	27100	27100	27100	27100	0
164	20230822	162500	2665821950	27100	27100	27100	27100	0
165	20230822	162400	2665821950	27100	27100	27100	27100	0
166	20230822	162300	2665821950	27100	27100	27100	27100	0
167	20230822	162200	2665821950	27100	27100	27100	27100	0
168	20230822	162100	2665821950	27100	27100	27100	27100	0
169	20230822	162000	2665821950	27100	27100	27100	27100	0
170	20230822	161900	2665821950	27100	27100	27100	27100	0
171	20230822	161800	2665821950	27100	27100	27100	27100	0
172	20230822	161700	2665821950	27100	27100	27100	27100	0
173	20230822	161600	2665821950	27100	27100	27100	27100	0
174	20230822	161500	2665821950	27100	27100	27100	27100	0
175	20230822	161400	2665821950	27100	27100	27100	27100	0
176	20230822	161300	2665821950	27100	27100	27100	27100	0
177	20230822	161200	2665821950	27100	27100	27100	27100	0
178	20230822	161100	2665821950	27100	27100	27100	27100	0
179	20230822	161000	2665821950	27100	27100	27100	27100	0
180	20230822	160900	2665821950	27100	27100	27100	27100	0
181	20230822	160800	2665821950	27100	27100	27100	27100	0
182	20230822	160700	2665821950	27100	27100	27100	27100	1440
183	20230822	160600	2665821950	27100	27100	27100	27100	0
184	20230822	160500	2665821950	27100	27100	27100	27100	0
185	20230822	160400	2665821950	27100	27100	27100	27100	0
186	20230822	160300	2665821950	27100	27100	27100	27100	0
187	20230822	160200	2665821950	27100	27100	27100	27100	0
188	20230822	160100	2665821950	27100	27100	27100	27100	0
189	20230822	160000	2665821950	27100	27100	27100	27100	0
190	20230822	155900	2665821950	27100	27100	27100	27100	0
191	20230822	155800	2665821950	27100	27100	27100	27100	0
192	20230822	155700	2665821950	27100	27100	27100	27100	0
193	20230822	155600	2665821950	27100	27100	27100	27100	0
194	20230822	155500	2665821950	27100	27100	27100	27100	0
195	20230822	155400	2665821950	27100	27100	27100	27100	0
196	20230822	155300	2665821950	27100	27100	27100	27100	0
197	20230822	155200	2665821950	27100	27100	27100	27100	0
198	20230822	155100	2665821950	27100	27100	27100	27100	0
199	20230822	155000	2665821950	27100	27100	27100	27100	0
200	20230822	154900	2665821950	27100	27100	27100	27100	0
201	20230822	154800	2665821950	27100	27100	27100	27100	0
202	20230822	154700	2665821950	27100	27100	27100	27100	0
203	20230822	154600	2665821950	27100	27100	27100	27100	0
204	20230822	154500	2665821950	27100	27100	27100	27100	0
205	20230822	154400	2665821950	27100	27100	27100	27100	0
206	20230822	154300	2665821950	27100	27100	27100	27100	0
207	20230822	154200	2665821950	27100	27100	27100	27100	0
208	20230822	154100	2665821950	27100	27100	27100	27100	0
209	20230822	154000	2665821950	27100	27100	27100	27100	0
210	20230822	153900	2665821950	27100	27100	27100	27100	0
211	20230822	153800	2665821950	27100	27100	27100	27100	0
212	20230822	153700	2665821950	27100	27100	27100	27100	1440
213	20230822	153600	2665821950	27100	27100	27100	27100	0
214	20230822	153500	2665821950	27100	27100	27100	27100	0
215	20230822	153400	2665821950	27100	27100	27100	27100	0
216	20230822	153300	2665821950	27100	27100	27100	27100	0
217	20230822	153200	2665821950	27100	27100	27100	27100	0
218	20230822	153100	2665821950	27100	27100	27100	27100	0
219	20230822	153000	2665821950	27100	27100	27100	27100	1440
220	20230822	152900	2626797950	27150	27150	27150	27150	0
221	20230822	152800	2626797950	27150	27150	27150	27150	0
222	20230822	152700	2626797950	27150	27150	27150	27150	0
223	20230822	152600	2626797950	27150	27150	27150	27150	0
224	20230822	152500	2626797950	27150	27150	27150	27150	0
225	20230822	152400	2626797950	27150	27150	27150	27150	0
226	20230822	152300	2626797950	27150	27150	27150	27150	0
227	20230822	152200	2626797950	27150	27150	27150	27150	0
228	20230822	152100	2626797950	27150	27150	27150	27150	0
229	20230822	152000	2626797950	27150	27150	27150	27150	0
230	20230822	151900	2626797950	27150	27150	27200	27150	270
231	20230822	151800	2619463850	27150	27150	27150	27150	10
232	20230822	151700	2619192350	27150	27100	27150	27100	269
233	20230822	151600	2611896300	27100	27150	27150	27000	31
234	20230822	151500	2611057300	27100	27150	27150	27100	79
235	20230822	151400	2608915300	27150	27100	27150	27050	782
236	20230822	151300	2587710250	27050	27050	27050	27050	93
237	20230822	151200	2585194600	27000	27050	27050	27000	1517
238	20230822	151100	2544234700	27000	27000	27000	27000	79
239	20230822	151000	2542101700	27000	27000	27050	27000	828
240	20230822	150900	2519737650	27000	27050	27050	27000	600
241	20230822	150800	2503511850	27050	27100	27100	27050	192
242	20230822	150700	2498315600	27050	27050	27050	27050	34
243	20230822	150600	2497395900	27100	27100	27100	27100	44
244	20230822	150500	2496203500	27000	27000	27000	27000	0
245	20230822	150400	2496203500	27000	27100	27100	27000	822
246	20230822	150300	2474007500	27100	27000	27100	27000	200
247	20230822	150200	2468597500	27000	27100	27100	27000	48
248	20230822	150100	2467301400	26950	26950	26950	26950	0
249	20230822	150000	2467301400	26950	26950	26950	26950	0
250	20230822	145900	2467301400	26950	26950	26950	26950	892
251	20230822	145800	2443262000	26950	27100	27100	26950	1806
252	20230822	145700	2394586850	26950	27000	27000	26950	120
253	20230822	145600	2391347000	27000	27000	27000	27000	4
254	20230822	145500	2391239000	27000	27000	27000	27000	159
255	20230822	145400	2386946000	27050	27050	27050	27050	11
256	20230822	145300	2386648450	27100	27100	27100	27100	1
257	20230822	145200	2386621350	27050	27100	27100	27050	794
258	20230822	145100	2365128000	27100	27100	27100	27100	18
259	20230822	145000	2364640200	27050	27050	27050	27050	50
260	20230822	144900	2363287700	27050	27050	27050	27050	44
261	20230822	144800	2362097500	27100	26950	27100	26950	1005
262	20230822	144700	2334887350	27000	26900	27000	26900	1117
263	20230822	144600	2304838850	26850	27000	27000	26850	2894
264	20230822	144500	2226967250	27000	27100	27100	27000	299
265	20230822	144400	2218888600	27100	27100	27100	27100	152
266	20230822	144300	2214769400	27150	27150	27150	27150	1
267	20230822	144200	2214742250	27150	27150	27150	27150	515
268	20230822	144100	2200760000	27150	27150	27150	27100	258
269	20230822	144000	2193756250	27200	27250	27250	27150	180
270	20230822	143900	2188851400	27250	27150	27250	27150	1030
271	20230822	143800	2160833900	27150	27050	27150	27050	525
272	20230822	143700	2146604600	27100	27000	27100	27000	1233
273	20230822	143600	2113302600	27000	27000	27000	26950	694
274	20230822	143500	2094586050	27000	26950	27000	26950	1032
275	20230822	143400	2066765800	26950	26950	26950	26850	52
276	20230822	143300	2065365150	26850	26850	26850	26850	1155
277	20230822	143200	2034353400	26950	26900	26950	26900	133
278	20230822	143100	2030775650	26900	26850	26950	26850	195
279	20230822	143000	2025530500	26850	26950	26950	26850	812
280	20230822	142900	2003721100	26950	26950	26950	26900	102
281	20230822	142800	2000972250	26900	27000	27000	26900	1742
282	20230822	142700	1954108950	26950	27050	27050	26950	614
283	20230822	142600	1937540250	27050	27050	27050	27050	116
284	20230822	142500	1934402450	27050	27050	27050	27050	31
285	20230822	142400	1933563900	27050	26950	27150	26950	104
286	20230822	142300	1930750700	26950	27050	27050	26950	80
287	20230822	142200	1928588000	27050	27000	27050	27000	347
288	20230822	142100	1919217400	27000	26950	27000	26900	601
289	20230822	142000	1903026350	27000	26950	27000	26950	53
290	20230822	141900	1901595450	27000	27000	27000	27000	3
291	20230822	141800	1901514450	26950	26950	26950	26950	9
292	20230822	141700	1901271900	26950	27000	27000	26950	16
293	20230822	141600	1900840150	27000	26900	27050	26850	4086
294	20230822	141500	1790829550	26900	26950	26950	26900	222
295	20230822	141400	1784846700	26950	27050	27050	26950	2129
296	20230822	141300	1727343300	27000	27050	27100	26950	1238
297	20230822	141200	1693899850	27150	27150	27150	27050	1030
298	20230822	141100	1665936950	27100	27200	27200	27100	1204
299	20230822	141000	1633274900	27200	27200	27200	27200	54
300	20230822	140900	1631806100	27200	27200	27200	27200	0
301	20230822	140800	1631806100	27200	27250	27300	27200	115
302	20230822	140700	1628669450	27250	27150	27250	27150	301
303	20230822	140600	1620474000	27200	27150	27350	27150	2166
304	20230822	140500	1561439950	27150	27000	27150	27000	1218
305	20230822	140400	1528454350	27050	27100	27100	27000	307
306	20230822	140300	1520142850	27000	27050	27100	27000	3620
307	20230822	140200	1422314550	27050	27100	27100	27050	219
308	20230822	140100	1416390350	27100	27150	27200	27100	1516
309	20230822	140000	1375262350	27200	27200	27200	27200	0
310	20230822	135900	1375262350	27200	27200	27200	27200	65
311	20230822	135800	1373494350	27200	27200	27200	27200	36
312	20230822	135700	1372515150	27200	27200	27200	27200	0
313	20230822	135600	1372515150	27200	27200	27200	27200	0
314	20230822	135500	1372515150	27200	27200	27200	27200	300
315	20230822	135400	1364355150	27150	27150	27150	27150	11
316	20230822	135300	1364056500	27200	27200	27200	27200	124
317	20230822	135200	1360683700	27200	27200	27200	27200	144
318	20230822	135100	1356766900	27200	27200	27200	27200	6
319	20230822	135000	1356603700	27200	27250	27250	27200	61
320	20230822	134900	1354941500	27250	27250	27250	27250	212
321	20230822	134800	1349164500	27250	27250	27250	27250	0
322	20230822	134700	1349164500	27250	27200	27250	27200	905
323	20230822	134600	1324503350	27200	27200	27200	27200	151
324	20230822	134500	1320396150	27150	27200	27200	27150	18
325	20230822	134400	1319907300	27200	27200	27200	27200	0
326	20230822	134300	1319907300	27200	27200	27200	27200	0
327	20230822	134200	1319907300	27200	27200	27200	27200	0
328	20230822	134100	1319907300	27200	27200	27200	27200	36
329	20230822	134000	1318928100	27200	27200	27200	27200	0
330	20230822	133900	1318928100	27200	27200	27200	27200	0
331	20230822	133800	1318928100	27200	27200	27200	27200	43
332	20230822	133700	1317758500	27150	27100	27150	27050	2271
333	20230822	133600	1256153150	27150	27150	27150	27150	125
334	20230822	133500	1252759400	27200	27150	27200	27150	506
335	20230822	133400	1239021450	27200	27200	27200	27200	2
336	20230822	133300	1238967050	27200	27250	27250	27200	456
337	20230822	133200	1226563350	27200	27250	27250	27200	7
338	20230822	133100	1226372850	27200	27200	27200	27200	30
339	20230822	133000	1225556850	27250	27300	27300	27250	465
340	20230822	132900	1212884400	27300	27400	27400	27300	849
341	20230822	132800	1189647050	27400	27450	27450	27400	387
342	20230822	132700	1179038050	27500	27500	27500	27500	0
343	20230822	132600	1179038050	27500	27500	27500	27500	0
344	20230822	132500	1179038050	27500	27300	27500	27300	969
345	20230822	132400	1152461250	27300	27300	27350	27300	941
346	20230822	132300	1126771900	27300	27300	27300	27300	0
347	20230822	132200	1126771900	27300	27300	27300	27300	1
348	20230822	132100	1126744600	27300	27300	27300	27300	46
349	20230822	132000	1125488800	27350	27350	27350	27350	0
350	20230822	131900	1125488800	27350	27300	27350	27300	440
351	20230822	131800	1113473950	27300	27400	27400	27300	416
352	20230822	131700	1102116950	27300	27350	27350	27300	1038
353	20230822	131600	1073763250	27400	27300	27400	27300	50
354	20230822	131500	1072393350	27400	27400	27400	27400	0
355	20230822	131400	1072393350	27400	27400	27400	27400	0
356	20230822	131300	1072393350	27400	27350	27400	27350	578
357	20230822	131200	1056585000	27350	27250	27450	27250	43
358	20230822	131100	1055410100	27350	27350	27450	27350	470
359	20230822	131000	1042542650	27350	27350	27350	27350	20
360	20230822	130900	1041995650	27400	27300	27400	27250	937
361	20230822	130800	1016427450	27400	27350	27400	27350	9
362	20230822	130700	1016181250	27400	27300	27400	27300	113
363	20230822	130600	1013095250	27250	27250	27250	27250	73
364	20230822	130500	1011106000	27400	27350	27400	27350	357
365	20230822	130400	1001341900	27350	27300	27350	27300	211
366	20230822	130300	995581200	27300	27400	27400	27300	204
367	20230822	130200	990011000	27350	27400	27400	27350	247
368	20230822	130100	983255500	27400	27450	27450	27400	228
369	20230822	130000	977000250	27450	27400	27450	27400	250
370	20230822	125900	970149250	27400	27350	27450	27350	335
371	20230822	125800	960970100	27400	27400	27450	27350	312
372	20230822	125700	952418250	27400	27200	27400	27200	773
373	20230822	125600	931299900	27150	27150	27150	27150	701
374	20230822	125500	912267750	27100	27100	27100	27100	0
375	20230822	125400	912267750	27100	27100	27100	27100	4
376	20230822	125300	912159350	27100	27100	27100	27100	20
377	20230822	125200	911617350	27150	27150	27150	27150	0
378	20230822	125100	911617350	27150	27150	27150	27150	0
379	20230822	125000	911617350	27150	27150	27150	27150	1
380	20230822	124900	911590200	27100	27100	27100	27100	300
381	20230822	124800	903460200	27100	27150	27150	27100	390
382	20230822	124700	892879950	27150	27150	27150	27150	0
383	20230822	124600	892879950	27150	27150	27150	27150	200
384	20230822	124500	887449950	27200	27200	27200	27200	20
385	20230822	124400	886905950	27200	27200	27200	27200	0
386	20230822	124300	886905950	27200	27200	27200	27200	5
387	20230822	124200	886769950	27200	27200	27200	27200	43
388	20230822	124100	885600350	27250	27250	27250	27250	0
389	20230822	124000	885600350	27250	27250	27250	27250	0
390	20230822	123900	885600350	27250	27250	27250	27250	0
391	20230822	123800	885600350	27250	27250	27250	27250	0
392	20230822	123700	885600350	27250	27250	27250	27250	0
393	20230822	123600	885600350	27250	27250	27250	27250	31
394	20230822	123500	884755600	27250	27250	27250	27250	0
395	20230822	123400	884755600	27250	27250	27250	27250	1
396	20230822	123300	884728350	27150	27150	27150	27150	0
397	20230822	123200	884728350	27150	27150	27150	27150	0
398	20230822	123100	884728350	27150	27200	27200	27150	62
399	20230822	123000	883044750	27200	27200	27200	27200	1
400	20230822	122900	883017550	27200	27200	27200	27200	1
401	20230822	122800	882990350	27150	27200	27200	27150	1002
402	20230822	122700	855778700	27200	27250	27250	27200	1121
403	20230822	122600	825259400	27300	27300	27300	27300	0
404	20230822	122500	825259400	27300	27300	27300	27300	0
405	20230822	122400	825259400	27300	27300	27300	27300	0
406	20230822	122300	825259400	27300	27300	27300	27300	0
407	20230822	122200	825259400	27300	27300	27300	27300	0
408	20230822	122100	825259400	27300	27300	27300	27300	100
409	20230822	122000	822529400	27300	27250	27300	27250	2
410	20230822	121900	822474850	27250	27250	27250	27250	1
411	20230822	121800	822447600	27200	27200	27200	27200	110
412	20230822	121700	819455600	27200	27250	27250	27200	87
413	20230822	121600	817084950	27250	27250	27250	27250	350
414	20230822	121500	807547450	27250	27250	27250	27250	103
415	20230822	121400	804740700	27300	27300	27300	27300	0
416	20230822	121300	804740700	27300	27300	27300	27300	0
417	20230822	121200	804740700	27300	27300	27300	27300	13
418	20230822	121100	804385800	27300	27300	27300	27300	318
419	20230822	121000	795704400	27350	27350	27350	27350	87
420	20230822	120900	793324950	27350	27350	27350	27350	0
421	20230822	120800	793324950	27350	27400	27400	27350	740
422	20230822	120700	773058950	27450	27450	27450	27450	0
423	20230822	120600	773058950	27450	27450	27450	27450	0
424	20230822	120500	773058950	27450	27500	27500	27450	27
425	20230822	120400	772317400	27500	27500	27500	27500	0
426	20230822	120300	772317400	27500	27500	27500	27500	0
427	20230822	120200	772317400	27500	27500	27500	27500	0
428	20230822	120100	772317400	27500	27500	27500	27500	0
429	20230822	120000	772317400	27500	27500	27500	27500	20
430	20230822	115900	771767400	27500	27450	27500	27450	60
431	20230822	115800	770119900	27400	27400	27400	27400	0
432	20230822	115700	770119900	27400	27400	27400	27400	50
433	20230822	115600	768749900	27400	27450	27450	27400	470
434	20230822	115500	755865850	27400	27300	27400	27300	401
435	20230822	115400	744878550	27450	27450	27450	27450	821
436	20230822	115300	722342100	27450	27450	27450	27450	43
437	20230822	115200	721161750	27500	27500	27500	27500	0
438	20230822	115100	721161750	27500	27400	27500	27300	1301
439	20230822	115000	685461150	27500	27500	27500	27500	0
440	20230822	114900	685461150	27500	27500	27500	27500	0
441	20230822	114800	685461150	27500	27450	27500	27450	485
442	20230822	114700	672123950	27450	27450	27450	27400	154
443	20230822	114600	667898200	27450	27450	27450	27450	10
444	20230822	114500	667623700	27400	27400	27400	27400	11
445	20230822	114400	667322300	27450	27450	27450	27450	0
446	20230822	114300	667322300	27450	27450	27450	27450	2
447	20230822	114200	667267400	27450	27500	27500	27450	12
448	20230822	114100	666937650	27350	27400	27400	27350	203
449	20230822	114000	661375550	27400	27400	27400	27400	8
450	20230822	113900	661156350	27400	27400	27400	27400	2
451	20230822	113800	661101550	27400	27400	27400	27400	63
452	20230822	113700	659375350	27600	27600	27600	27600	0
453	20230822	113600	659375350	27600	27450	27600	27450	367
454	20230822	113500	649266850	27350	27450	27500	27350	1015
455	20230822	113400	621363550	27450	27400	27450	27400	375
456	20230822	113300	611076150	27400	27300	27400	27300	720
457	20230822	113200	591377000	27150	27150	27150	27150	0
458	20230822	113100	591377000	27150	27150	27150	27150	0
459	20230822	113000	591377000	27150	27150	27150	27150	22
460	20230822	112900	590779700	27150	27250	27250	27150	83
461	20230822	112800	588519850	27250	27250	27250	27250	1
462	20230822	112700	588492600	27250	27250	27250	27250	2
463	20230822	112600	588438100	27250	27250	27250	27250	0
464	20230822	112500	588438100	27250	27250	27250	27250	531
465	20230822	112400	573968350	27250	27250	27250	27250	5
466	20230822	112300	573832100	27200	27200	27200	27200	0
467	20230822	112200	573832100	27200	27250	27250	27200	129
468	20230822	112100	570322850	27200	27200	27200	27200	182
469	20230822	112000	565372450	27200	27150	27200	27150	65
470	20230822	111900	563605950	27200	27200	27200	27200	27
471	20230822	111800	562871550	27150	27150	27150	27150	0
472	20230822	111700	562871550	27150	27150	27150	27150	1
473	20230822	111600	562844400	27150	27150	27150	27150	156
474	20230822	111500	558609000	27150	27150	27150	27150	60
475	20230822	111400	556980000	27200	27200	27200	27200	0
476	20230822	111300	556980000	27200	27200	27200	27200	1
477	20230822	111200	556952800	27100	27100	27100	27100	0
478	20230822	111100	556952800	27100	27100	27100	27100	0
479	20230822	111000	556952800	27100	27100	27100	27100	200
480	20230822	110900	551532800	27100	27100	27100	27100	0
481	20230822	110800	551532800	27100	27100	27100	27100	0
482	20230822	110700	551532800	27100	27100	27100	27100	0
483	20230822	110600	551532800	27100	27100	27100	27100	0
484	20230822	110500	551532800	27100	27100	27100	27100	4
485	20230822	110400	551424400	27100	27100	27100	27100	0
486	20230822	110300	551424400	27100	27100	27100	27100	30
487	20230822	110200	550611400	27050	27050	27050	27050	0
488	20230822	110100	550611400	27050	27050	27050	27050	25
489	20230822	110000	549935150	27050	27100	27100	27050	105
490	20230822	105900	547094250	27100	27100	27100	27100	100
491	20230822	105800	544384250	27100	27100	27100	27100	14
492	20230822	105700	544004850	27100	27100	27100	27100	4
493	20230822	105600	543896450	27000	27000	27000	27000	0
494	20230822	105500	543896450	27000	27000	27000	27000	0
495	20230822	105400	543896450	27000	27100	27100	27000	326
496	20230822	105300	535080400	27150	27150	27150	27150	2
497	20230822	105200	535026100	27150	27150	27250	27150	111
498	20230822	105100	532009150	27150	27150	27150	27150	0
499	20230822	105000	532009150	27150	27150	27150	27150	510
500	20230822	104900	518162650	27100	27100	27100	27100	0
501	20230822	104800	518162650	27100	27100	27100	27100	113
502	20230822	104700	515100350	27100	27100	27100	27100	3
503	20230822	104600	515019050	27100	27100	27100	27100	0
504	20230822	104500	515019050	27100	27100	27100	27100	0
505	20230822	104400	515019050	27100	27000	27100	27000	133
506	20230822	104300	511418050	27000	27100	27100	27000	816
507	20230822	104200	489356000	27150	27150	27150	27150	0
508	20230822	104100	489356000	27150	27150	27150	27150	0
509	20230822	104000	489356000	27150	27150	27150	27150	10
510	20230822	103900	489084500	27100	27100	27100	27100	5
511	20230822	103800	488949000	27100	27100	27100	27100	9
512	20230822	103700	488705100	27100	27150	27150	27100	143
513	20230822	103600	484825150	27150	27150	27150	27150	9
514	20230822	103500	484580800	27200	27200	27200	27200	248
515	20230822	103400	477835200	27250	27250	27250	27250	0
516	20230822	103300	477835200	27250	27250	27250	27250	1
517	20230822	103200	477807950	27200	27200	27200	27200	0
518	20230822	103100	477807950	27200	27200	27200	27200	489
519	20230822	103000	464507150	27200	27200	27200	27200	166
520	20230822	102900	459991950	27200	27150	27200	27150	12
521	20230822	102800	459665650	27150	27100	27150	27100	393
522	20230822	102700	449002550	27100	27100	27100	27000	301
523	20230822	102600	440871000	27150	27150	27150	27150	0
524	20230822	102500	440871000	27150	27150	27150	27150	0
525	20230822	102400	440871000	27150	27150	27150	27150	0
526	20230822	102300	440871000	27150	27150	27150	27150	37
527	20230822	102200	439866450	27200	27200	27200	27200	0
528	20230822	102100	439866450	27200	27100	27200	27000	241
529	20230822	102000	433351650	27050	27100	27100	27050	30
530	20230822	101900	432539650	27200	27100	27200	27100	50
531	20230822	101800	431181150	27100	27100	27100	27100	0
532	20230822	101700	431181150	27100	27100	27100	27100	0
533	20230822	101600	431181150	27100	27100	27100	27100	66
534	20230822	101500	429392550	27200	27200	27200	27200	0
535	20230822	101400	429392550	27200	27200	27200	27200	50
536	20230822	101300	428032550	27200	27200	27200	27200	3
537	20230822	101200	427950950	27250	27250	27250	27250	0
538	20230822	101100	427950950	27250	27250	27250	27250	36
539	20230822	101000	426969950	27000	27150	27150	27000	2116
540	20230822	100900	369774900	27150	27150	27150	27150	0
541	20230822	100800	369774900	27150	27150	27150	27150	128
542	20230822	100700	366299700	27150	27150	27150	27150	1
543	20230822	100600	366272550	27150	27200	27200	27150	52
544	20230822	100500	364858200	27200	27200	27200	27200	0
545	20230822	100400	364858200	27200	27200	27200	27200	18
546	20230822	100300	364368600	27200	27200	27200	27200	0
547	20230822	100200	364368600	27200	27200	27200	27200	0
548	20230822	100100	364368600	27200	27200	27200	27200	0
549	20230822	100000	364368600	27200	27200	27200	27200	60
550	20230822	095900	362736600	27300	27300	27300	27300	0
551	20230822	095800	362736600	27300	27300	27300	27150	132
552	20230822	095700	359152450	27150	27150	27150	27150	0
553	20230822	095600	359152450	27150	27200	27200	27150	95
554	20230822	095500	356572650	27200	27200	27200	27200	50
555	20230822	095400	355212650	27350	27350	27350	27350	1
556	20230822	095300	355185300	27150	27200	27200	27150	421
557	20230822	095200	343747050	27300	27300	27300	27300	0
558	20230822	095100	343747050	27300	27300	27300	27300	49
559	20230822	095000	342409350	27450	27400	27450	27300	311
560	20230822	094900	333915900	27350	27350	27350	27350	2
561	20230822	094800	333861200	27450	27450	27450	27450	0
562	20230822	094700	333861200	27450	27350	27450	27350	227
563	20230822	094600	327645750	27400	27400	27400	27400	20
564	20230822	094500	327097750	27400	27400	27400	27400	20
565	20230822	094400	326549750	27450	27400	27450	27400	12
566	20230822	094300	326220900	27450	27450	27450	27450	2
567	20230822	094200	326166000	27400	27400	27400	27400	38
568	20230822	094100	325124800	27400	27500	27500	27400	13
569	20230822	094000	324768200	27550	27550	27550	27550	2
570	20230822	093900	324713100	27550	27550	27600	27550	452
571	20230822	093800	312254950	27400	27400	27500	27400	184
572	20230822	093700	307203250	27400	27400	27400	27400	3
573	20230822	093600	307121050	27500	27500	27500	27500	6
574	20230822	093500	306956050	27500	27500	27500	27500	93
575	20230822	093400	304398550	27500	27500	27500	27500	141
576	20230822	093300	300521050	27500	27500	27500	27500	3
577	20230822	093200	300438550	27500	27500	27500	27400	98
578	20230822	093100	297744850	27500	27500	27500	27400	319
579	20230822	093000	288972750	27500	27400	27500	27350	93
580	20230822	092900	286420000	27450	27450	27450	27450	141
581	20230822	092800	282549550	27500	27500	27500	27500	52
582	20230822	092700	281119550	27550	27550	27550	27550	55
583	20230822	092600	279604300	27500	27550	27600	27500	109
584	20230822	092500	276600850	27550	27500	27550	27500	253
585	20230822	092400	269640800	27500	27500	27500	27500	0
586	20230822	092300	269640800	27500	27450	27500	27450	188
587	20230822	092200	264470850	27500	27500	27500	27500	45
588	20230822	092100	263233350	27450	27400	27450	27400	401
589	20230822	092000	252225950	27450	27300	27450	27300	911
590	20230822	091900	227284250	27200	27300	27300	27200	417
591	20230822	091800	215910150	27300	27200	27300	27200	417
592	20230822	091700	204564450	27250	27250	27250	27250	593
593	20230822	091600	188405200	27350	27300	27350	27300	141
594	20230822	091500	184551000	27300	27350	27350	27250	311
595	20230822	091400	176055850	27350	27350	27350	27350	262
596	20230822	091300	168890150	27300	27300	27300	27300	101
597	20230822	091200	166132850	27300	27300	27300	27300	4
598	20230822	091100	166023650	27300	27250	27350	27250	648
599	20230822	091000	148330200	27250	27250	27250	27250	10
600	20230822	090900	148057700	27250	27150	27250	27100	79
601	20230822	090800	145914450	27150	27200	27250	27100	935
602	20230822	090700	120547650	27100	27150	27150	27100	66
603	20230822	090600	118758950	27100	27150	27150	26850	549
604	20230822	090500	103935650	27100	27250	27250	27100	1533
605	20230822	090400	62321800	27300	27300	27300	27300	7
606	20230822	090300	62130700	27300	27300	27300	27300	262
607	20230822	090200	54978100	27250	27350	27350	27250	288
608	20230822	090100	47123500	27400	27350	27400	27350	228
609	20230822	090000	40887650	27250	27200	27300	27200	1193