KissMeData/033270/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	191100	1355104250	27050	27050	27050	27050	1507
3	20230830	191000	1355104250	27050	27050	27050	27050	0
4	20230830	190900	1355104250	27050	27050	27050	27050	0
5	20230830	190800	1355104250	27050	27050	27050	27050	0
6	20230830	190700	1355104250	27050	27050	27050	27050	0
7	20230830	190600	1355104250	27050	27050	27050	27050	0
8	20230830	190500	1355104250	27050	27050	27050	27050	0
9	20230830	190400	1355104250	27050	27050	27050	27050	0
10	20230830	190300	1355104250	27050	27050	27050	27050	0
11	20230830	190200	1355104250	27050	27050	27050	27050	0
12	20230830	190100	1355104250	27050	27050	27050	27050	0
13	20230830	190000	1355104250	27050	27050	27050	27050	0
14	20230830	185900	1355104250	27050	27050	27050	27050	0
15	20230830	185800	1355104250	27050	27050	27050	27050	0
16	20230830	185700	1355104250	27050	27050	27050	27050	0
17	20230830	185600	1355104250	27050	27050	27050	27050	0
18	20230830	185500	1355104250	27050	27050	27050	27050	0
19	20230830	185400	1355104250	27050	27050	27050	27050	0
20	20230830	185300	1355104250	27050	27050	27050	27050	0
21	20230830	185200	1355104250	27050	27050	27050	27050	0
22	20230830	185100	1355104250	27050	27050	27050	27050	0
23	20230830	185000	1355104250	27050	27050	27050	27050	0
24	20230830	184900	1355104250	27050	27050	27050	27050	0
25	20230830	184800	1355104250	27050	27050	27050	27050	0
26	20230830	184700	1355104250	27050	27050	27050	27050	0
27	20230830	184600	1355104250	27050	27050	27050	27050	0
28	20230830	184500	1355104250	27050	27050	27050	27050	0
29	20230830	184400	1355104250	27050	27050	27050	27050	0
30	20230830	184300	1355104250	27050	27050	27050	27050	0
31	20230830	184200	1355104250	27050	27050	27050	27050	0
32	20230830	184100	1355104250	27050	27050	27050	27050	1507
33	20230830	184000	1355104250	27050	27050	27050	27050	0
34	20230830	183900	1355104250	27050	27050	27050	27050	0
35	20230830	183800	1355104250	27050	27050	27050	27050	0
36	20230830	183700	1355104250	27050	27050	27050	27050	0
37	20230830	183600	1355104250	27050	27050	27050	27050	0
38	20230830	183500	1355104250	27050	27050	27050	27050	0
39	20230830	183400	1355104250	27050	27050	27050	27050	0
40	20230830	183300	1355104250	27050	27050	27050	27050	0
41	20230830	183200	1355104250	27050	27050	27050	27050	0
42	20230830	183100	1355104250	27050	27050	27050	27050	0
43	20230830	183000	1355104250	27050	27050	27050	27050	0
44	20230830	182900	1355104250	27050	27050	27050	27050	0
45	20230830	182800	1355104250	27050	27050	27050	27050	0
46	20230830	182700	1355104250	27050	27050	27050	27050	0
47	20230830	182600	1355104250	27050	27050	27050	27050	0
48	20230830	182500	1355104250	27050	27050	27050	27050	0
49	20230830	182400	1355104250	27050	27050	27050	27050	0
50	20230830	182300	1355104250	27050	27050	27050	27050	0
51	20230830	182200	1355104250	27050	27050	27050	27050	0
52	20230830	182100	1355104250	27050	27050	27050	27050	0
53	20230830	182000	1355104250	27050	27050	27050	27050	0
54	20230830	181900	1355104250	27050	27050	27050	27050	0
55	20230830	181800	1355104250	27050	27050	27050	27050	0
56	20230830	181700	1355104250	27050	27050	27050	27050	0
57	20230830	181600	1355104250	27050	27050	27050	27050	0
58	20230830	181500	1355104250	27050	27050	27050	27050	0
59	20230830	181400	1355104250	27050	27050	27050	27050	0
60	20230830	181300	1355104250	27050	27050	27050	27050	0
61	20230830	181200	1355104250	27050	27050	27050	27050	0
62	20230830	181100	1355104250	27050	27050	27050	27050	1507
63	20230830	181000	1355104250	27050	27050	27050	27050	0
64	20230830	180900	1355104250	27050	27050	27050	27050	0
65	20230830	180800	1355104250	27050	27050	27050	27050	0
66	20230830	180700	1355104250	27050	27050	27050	27050	0
67	20230830	180600	1355104250	27050	27050	27050	27050	0
68	20230830	180500	1355104250	27050	27050	27050	27050	0
69	20230830	180400	1355104250	27050	27050	27050	27050	0
70	20230830	180300	1355104250	27050	27050	27050	27050	0
71	20230830	180200	1355104250	27050	27050	27050	27050	0
72	20230830	180100	1355104250	27050	27050	27050	27050	0
73	20230830	180000	1355104250	27050	27050	27050	27050	0
74	20230830	175900	1355104250	27050	27050	27050	27050	0
75	20230830	175800	1355104250	27050	27050	27050	27050	0
76	20230830	175700	1355104250	27050	27050	27050	27050	0
77	20230830	175600	1355104250	27050	27050	27050	27050	0
78	20230830	175500	1355104250	27050	27050	27050	27050	0
79	20230830	175400	1355104250	27050	27050	27050	27050	0
80	20230830	175300	1355104250	27050	27050	27050	27050	0
81	20230830	175200	1355104250	27050	27050	27050	27050	0
82	20230830	175100	1355104250	27050	27050	27050	27050	0
83	20230830	175000	1355104250	27050	27050	27050	27050	0
84	20230830	174900	1355104250	27050	27050	27050	27050	0
85	20230830	174800	1355104250	27050	27050	27050	27050	0
86	20230830	174700	1355104250	27050	27050	27050	27050	0
87	20230830	174600	1355104250	27050	27050	27050	27050	0
88	20230830	174500	1355104250	27050	27050	27050	27050	0
89	20230830	174400	1355104250	27050	27050	27050	27050	0
90	20230830	174300	1355104250	27050	27050	27050	27050	0
91	20230830	174200	1355104250	27050	27050	27050	27050	0
92	20230830	174100	1355104250	27050	27050	27050	27050	1507
93	20230830	174000	1355104250	27050	27050	27050	27050	0
94	20230830	173900	1355104250	27050	27050	27050	27050	0
95	20230830	173800	1355104250	27050	27050	27050	27050	0
96	20230830	173700	1355104250	27050	27050	27050	27050	0
97	20230830	173600	1355104250	27050	27050	27050	27050	0
98	20230830	173500	1355104250	27050	27050	27050	27050	0
99	20230830	173400	1355104250	27050	27050	27050	27050	0
100	20230830	173300	1355104250	27050	27050	27050	27050	0
101	20230830	173200	1355104250	27050	27050	27050	27050	0
102	20230830	173100	1355104250	27050	27050	27050	27050	0
103	20230830	173000	1355104250	27050	27050	27050	27050	0
104	20230830	172900	1355104250	27050	27050	27050	27050	0
105	20230830	172800	1355104250	27050	27050	27050	27050	0
106	20230830	172700	1355104250	27050	27050	27050	27050	0
107	20230830	172600	1355104250	27050	27050	27050	27050	0
108	20230830	172500	1355104250	27050	27050	27050	27050	0
109	20230830	172400	1355104250	27050	27050	27050	27050	0
110	20230830	172300	1355104250	27050	27050	27050	27050	0
111	20230830	172200	1355104250	27050	27050	27050	27050	0
112	20230830	172100	1355104250	27050	27050	27050	27050	0
113	20230830	172000	1355104250	27050	27050	27050	27050	0
114	20230830	171900	1355104250	27050	27050	27050	27050	0
115	20230830	171800	1355104250	27050	27050	27050	27050	0
116	20230830	171700	1355104250	27050	27050	27050	27050	0
117	20230830	171600	1355104250	27050	27050	27050	27050	0
118	20230830	171500	1355104250	27050	27050	27050	27050	0
119	20230830	171400	1355104250	27050	27050	27050	27050	0
120	20230830	171300	1355104250	27050	27050	27050	27050	0
121	20230830	171200	1355104250	27050	27050	27050	27050	0
122	20230830	171100	1355104250	27050	27050	27050	27050	1507
123	20230830	171000	1355104250	27050	27050	27050	27050	0
124	20230830	170900	1355104250	27050	27050	27050	27050	0
125	20230830	170800	1355104250	27050	27050	27050	27050	0
126	20230830	170700	1355104250	27050	27050	27050	27050	0
127	20230830	170600	1355104250	27050	27050	27050	27050	0
128	20230830	170500	1355104250	27050	27050	27050	27050	0
129	20230830	170400	1355104250	27050	27050	27050	27050	0
130	20230830	170300	1355104250	27050	27050	27050	27050	0
131	20230830	170200	1355104250	27050	27050	27050	27050	0
132	20230830	170100	1355104250	27050	27050	27050	27050	0
133	20230830	170000	1355104250	27050	27050	27050	27050	0
134	20230830	165900	1355104250	27050	27050	27050	27050	0
135	20230830	165800	1355104250	27050	27050	27050	27050	0
136	20230830	165700	1355104250	27050	27050	27050	27050	0
137	20230830	165600	1355104250	27050	27050	27050	27050	0
138	20230830	165500	1355104250	27050	27050	27050	27050	0
139	20230830	165400	1355104250	27050	27050	27050	27050	0
140	20230830	165300	1355104250	27050	27050	27050	27050	0
141	20230830	165200	1355104250	27050	27050	27050	27050	0
142	20230830	165100	1355104250	27050	27050	27050	27050	0
143	20230830	165000	1355104250	27050	27050	27050	27050	0
144	20230830	164900	1355104250	27050	27050	27050	27050	0
145	20230830	164800	1355104250	27050	27050	27050	27050	0
146	20230830	164700	1355104250	27050	27050	27050	27050	0
147	20230830	164600	1355104250	27050	27050	27050	27050	0
148	20230830	164500	1355104250	27050	27050	27050	27050	0
149	20230830	164400	1355104250	27050	27050	27050	27050	0
150	20230830	164300	1355104250	27050	27050	27050	27050	0
151	20230830	164200	1355104250	27050	27050	27050	27050	0
152	20230830	164100	1355104250	27050	27050	27050	27050	1507
153	20230830	164000	1355104250	27050	27050	27050	27050	0
154	20230830	163900	1355104250	27050	27050	27050	27050	0
155	20230830	163800	1355104250	27050	27050	27050	27050	0
156	20230830	163700	1355104250	27050	27050	27050	27050	0
157	20230830	163600	1355104250	27050	27050	27050	27050	0
158	20230830	163500	1355104250	27050	27050	27050	27050	0
159	20230830	163400	1355104250	27050	27050	27050	27050	0
160	20230830	163300	1355104250	27050	27050	27050	27050	0
161	20230830	163200	1355104250	27050	27050	27050	27050	0
162	20230830	163100	1355104250	27050	27050	27050	27050	0
163	20230830	163000	1355104250	27050	27050	27050	27050	0
164	20230830	162900	1355104250	27050	27050	27050	27050	0
165	20230830	162800	1355104250	27050	27050	27050	27050	0
166	20230830	162700	1355104250	27050	27050	27050	27050	0
167	20230830	162600	1355104250	27050	27050	27050	27050	0
168	20230830	162500	1355104250	27050	27050	27050	27050	0
169	20230830	162400	1355104250	27050	27050	27050	27050	0
170	20230830	162300	1355104250	27050	27050	27050	27050	0
171	20230830	162200	1355104250	27050	27050	27050	27050	0
172	20230830	162100	1355104250	27050	27050	27050	27050	0
173	20230830	162000	1355104250	27050	27050	27050	27050	0
174	20230830	161900	1355104250	27050	27050	27050	27050	0
175	20230830	161800	1355104250	27050	27050	27050	27050	0
176	20230830	161700	1355104250	27050	27050	27050	27050	0
177	20230830	161600	1355104250	27050	27050	27050	27050	0
178	20230830	161500	1355104250	27050	27050	27050	27050	0
179	20230830	161400	1355104250	27050	27050	27050	27050	0
180	20230830	161300	1355104250	27050	27050	27050	27050	0
181	20230830	161200	1355104250	27050	27050	27050	27050	0
182	20230830	161100	1355104250	27050	27050	27050	27050	1507
183	20230830	161000	1355104250	27050	27050	27050	27050	0
184	20230830	160900	1355104250	27050	27050	27050	27050	0
185	20230830	160800	1355104250	27050	27050	27050	27050	0
186	20230830	160700	1355104250	27050	27050	27050	27050	0
187	20230830	160600	1355104250	27050	27050	27050	27050	0
188	20230830	160500	1355104250	27050	27050	27050	27050	0
189	20230830	160400	1355104250	27050	27050	27050	27050	0
190	20230830	160300	1355104250	27050	27050	27050	27050	0
191	20230830	160200	1355104250	27050	27050	27050	27050	0
192	20230830	160100	1355104250	27050	27050	27050	27050	0
193	20230830	160000	1355104250	27050	27050	27050	27050	0
194	20230830	155900	1355104250	27050	27050	27050	27050	0
195	20230830	155800	1355104250	27050	27050	27050	27050	0
196	20230830	155700	1355104250	27050	27050	27050	27050	0
197	20230830	155600	1355104250	27050	27050	27050	27050	0
198	20230830	155500	1355104250	27050	27050	27050	27050	0
199	20230830	155400	1355104250	27050	27050	27050	27050	0
200	20230830	155300	1355104250	27050	27050	27050	27050	0
201	20230830	155200	1355104250	27050	27050	27050	27050	0
202	20230830	155100	1355104250	27050	27050	27050	27050	0
203	20230830	155000	1355104250	27050	27050	27050	27050	0
204	20230830	154900	1355104250	27050	27050	27050	27050	0
205	20230830	154800	1355104250	27050	27050	27050	27050	0
206	20230830	154700	1355104250	27050	27050	27050	27050	0
207	20230830	154600	1355104250	27050	27050	27050	27050	0
208	20230830	154500	1355104250	27050	27050	27050	27050	0
209	20230830	154400	1355104250	27050	27050	27050	27050	0
210	20230830	154300	1355104250	27050	27050	27050	27050	0
211	20230830	154200	1355104250	27050	27050	27050	27050	0
212	20230830	154100	1355104250	27050	27050	27050	27050	1507
213	20230830	154000	1355104250	27050	27050	27050	27050	0
214	20230830	153900	1355104250	27050	27050	27050	27050	0
215	20230830	153800	1355104250	27050	27050	27050	27050	0
216	20230830	153700	1355104250	27050	27050	27050	27050	0
217	20230830	153600	1355104250	27050	27050	27050	27050	0
218	20230830	153500	1355104250	27050	27050	27050	27050	0
219	20230830	153400	1355104250	27050	27050	27050	27050	0
220	20230830	153300	1355104250	27050	27050	27050	27050	0
221	20230830	153200	1355104250	27050	27050	27050	27050	0
222	20230830	153100	1355104250	27050	27050	27050	27050	0
223	20230830	153000	1355104250	27050	27050	27050	27050	1507
224	20230830	152900	1314339900	27050	27050	27050	27050	0
225	20230830	152800	1314339900	27050	27050	27050	27050	0
226	20230830	152700	1314339900	27050	27050	27050	27050	0
227	20230830	152600	1314339900	27050	27050	27050	27050	0
228	20230830	152500	1314339900	27050	27050	27050	27050	0
229	20230830	152400	1314339900	27050	27050	27050	27050	0
230	20230830	152300	1314339900	27050	27050	27050	27050	0
231	20230830	152200	1314339900	27050	27050	27050	27050	0
232	20230830	152100	1314339900	27050	27050	27050	27050	0
233	20230830	152000	1314339900	27050	27050	27050	27050	0
234	20230830	151900	1314339900	27050	27050	27050	27050	108
235	20230830	151800	1311418500	27150	27150	27150	27150	0
236	20230830	151700	1311418500	27150	27150	27150	27050	13
237	20230830	151600	1311065650	27000	27150	27150	27000	221
238	20230830	151500	1305085950	27150	27150	27150	27050	468
239	20230830	151400	1292411750	27050	27150	27150	27050	260
240	20230830	151300	1285363200	27150	27100	27150	27100	27
241	20230830	151200	1284630200	27150	27150	27150	27100	32
242	20230830	151100	1283761450	27050	27100	27150	27050	148
243	20230830	151000	1279754700	27100	27050	27150	27050	25
244	20230830	150900	1279076650	27150	27100	27200	27050	36
245	20230830	150800	1278099550	27050	27200	27200	27050	75
246	20230830	150700	1276063900	27150	27200	27200	27100	26
247	20230830	150600	1275357200	27200	27100	27200	27100	34
248	20230830	150500	1274433100	27200	27200	27200	27050	77
249	20230830	150400	1272345750	27100	27150	27200	27100	79
250	20230830	150300	1270201350	27200	27250	27250	27150	32
251	20230830	150200	1269330250	27050	27100	27250	27050	1904
252	20230830	150100	1217537650	27100	27050	27100	27050	25
253	20230830	150000	1216861200	27050	27000	27100	27000	38
254	20230830	145900	1215832450	27000	27050	27100	27000	53
255	20230830	145800	1214397800	27050	27050	27100	27000	52
256	20230830	145700	1212991300	27000	27000	27050	27000	72
257	20230830	145600	1211046000	27000	27000	27050	27000	90
258	20230830	145500	1208614450	27000	27000	27050	27000	46
259	20230830	145400	1207370700	27000	27100	27100	27000	46
260	20230830	145300	1206126750	27050	27050	27150	27000	160
261	20230830	145200	1201797550	27100	27100	27150	27000	35
262	20230830	145100	1200848950	27050	27000	27150	27000	32
263	20230830	145000	1199982200	27000	26950	27200	26950	927
264	20230830	144900	1174844650	26950	26950	27000	26950	133
265	20230830	144800	1171258950	26950	26950	27000	26950	30
266	20230830	144700	1170449500	26950	26950	27000	26950	38
267	20230830	144600	1169424050	26950	27000	27000	26950	60
268	20230830	144500	1167805700	26950	26950	27000	26950	77
269	20230830	144400	1165729650	26950	27000	27000	26950	46
270	20230830	144300	1164488100	26950	27000	27000	26950	45
271	20230830	144200	1163274000	26950	26900	27000	26900	30
272	20230830	144100	1162464750	27000	27000	27000	26900	122
273	20230830	144000	1159178300	26950	27000	27000	26900	29
274	20230830	143900	1158396000	26900	26950	27000	26900	32
275	20230830	143800	1157532950	26900	26950	27000	26900	35
276	20230830	143700	1156588900	26950	26950	27000	26950	19
277	20230830	143600	1156076400	26900	27000	27000	26900	41
278	20230830	143500	1154970250	26950	26950	27000	26950	19
279	20230830	143400	1154457700	26950	26950	27000	26900	40
280	20230830	143300	1153378750	26950	27000	27000	26900	27
281	20230830	143200	1152650300	26950	26900	27000	26900	24
282	20230830	143100	1152003350	27000	26950	27000	26900	312
283	20230830	143000	1143594400	26900	26900	26950	26900	39
284	20230830	142900	1142543950	26900	26900	26950	26900	143
285	20230830	142800	1138690800	26900	26900	26950	26900	39
286	20230830	142700	1137640350	26900	26900	26950	26900	68
287	20230830	142600	1135809800	26900	26900	26950	26900	391
288	20230830	142500	1125290600	26900	26900	26950	26900	41
289	20230830	142400	1124186350	26900	26950	26950	26900	44
290	20230830	142300	1123001500	26900	26900	26950	26900	72
291	20230830	142200	1121063800	26950	26950	26950	26900	39
292	20230830	142100	1120013400	26900	26900	26950	26900	149
293	20230830	142000	1115998500	26900	26950	26950	26900	39
294	20230830	141900	1114948100	26900	26900	26950	26900	80
295	20230830	141800	1112795250	26950	26900	26950	26900	39
296	20230830	141700	1111744900	26900	26950	26950	26900	93
297	20230830	141600	1109241900	26900	26900	26950	26900	132
298	20230830	141500	1105690250	26950	26900	26950	26900	42
299	20230830	141400	1104559200	26900	27000	27000	26900	516
300	20230830	141300	1090676950	26950	26900	27000	26900	26
301	20230830	141200	1089976300	27000	26900	27000	26850	1468
302	20230830	141100	1050435900	26850	26850	26950	26850	62
303	20230830	141000	1048768850	26850	26850	26900	26850	209
304	20230830	140900	1043156350	26850	26950	26950	26850	61
305	20230830	140800	1041516450	26850	26950	26950	26850	456
306	20230830	140700	1029249100	26900	26900	26950	26900	60
307	20230830	140600	1027634250	26900	26900	26950	26900	39
308	20230830	140500	1026583900	26900	26900	26950	26900	111
309	20230830	140400	1023596700	26900	26900	26950	26900	29
310	20230830	140300	1022815750	26950	26900	26950	26900	49
311	20230830	140200	1021496350	26900	26950	26950	26900	37
312	20230830	140100	1020499750	26900	26950	26950	26900	88
313	20230830	140000	1018131200	26900	26900	26950	26900	39
314	20230830	135900	1017081100	26950	26950	26950	26900	31
315	20230830	135800	1016245900	26900	26950	26950	26900	34
316	20230830	135700	1015330050	26950	26900	26950	26900	23
317	20230830	135600	1014710450	26950	26900	26950	26900	65
318	20230830	135500	1012959050	26900	26950	26950	26900	83
319	20230830	135400	1010722600	26900	26900	26950	26900	37
320	20230830	135300	1009725950	26900	26900	27000	26900	85
321	20230830	135200	1007435850	27000	26900	27000	26900	33
322	20230830	135100	1006545550	27000	27000	27000	27000	17
323	20230830	135000	1006086550	27000	26900	27000	26900	32
324	20230830	134900	1005223150	27000	27000	27000	26900	80
325	20230830	134800	1003068650	27000	27000	27000	26850	21
326	20230830	134700	1002502250	27000	27000	27000	26900	75
327	20230830	134600	1000482150	27000	27000	27000	26850	47
328	20230830	134500	999215550	27000	27000	27000	26850	24
329	20230830	134400	998568150	27000	26850	27000	26850	41
330	20230830	134300	997462900	26900	26950	26950	26900	997
331	20230830	134200	970642600	26900	26900	26900	26900	3
332	20230830	134100	970561900	27000	26900	27000	26900	13
333	20230830	134000	970211200	26900	26900	26900	26900	1117
334	20230830	133900	940163900	26900	26900	26900	26900	21
335	20230830	133800	939599000	26900	26900	26900	26900	0
336	20230830	133700	939599000	26900	27000	27000	26900	72
337	20230830	133600	937655100	27000	27000	27000	27000	0
338	20230830	133500	937655100	27000	27000	27000	27000	10
339	20230830	133400	937385100	26900	26900	26900	26900	0
340	20230830	133300	937385100	26900	26900	26900	26900	62
341	20230830	133200	935717300	26900	26900	26900	26900	1
342	20230830	133100	935690400	26900	26900	26900	26900	2
343	20230830	133000	935636600	26900	26900	26900	26900	4
344	20230830	132900	935529000	26900	26900	26900	26900	0
345	20230830	132800	935529000	26900	26900	26900	26900	4
346	20230830	132700	935421400	27000	27000	27000	27000	21
347	20230830	132600	934854400	26900	26900	26900	26900	4
348	20230830	132500	934746800	26900	26900	26900	26900	5
349	20230830	132400	934612300	26900	26900	26900	26900	0
350	20230830	132300	934612300	26900	26900	26900	26900	5
351	20230830	132200	934477800	27000	26950	27000	26950	2
352	20230830	132100	934423850	26950	26950	26950	26950	80
353	20230830	132000	932267850	26900	26900	26900	26900	69
354	20230830	131900	930411750	26900	26900	26900	26900	4
355	20230830	131800	930304150	26900	26900	26900	26900	4
356	20230830	131700	930196550	26900	26900	26900	26900	0
357	20230830	131600	930196550	26900	26900	26900	26900	0
358	20230830	131500	930196550	26900	26950	26950	26900	3
359	20230830	131400	930115750	26950	26900	26950	26900	204
360	20230830	131300	924618150	26950	26900	26950	26900	5
361	20230830	131200	924483600	26950	26950	26950	26950	101
362	20230830	131100	921761650	26900	26950	26950	26900	10
363	20230830	131000	921492400	26950	26900	26950	26900	6
364	20230830	130900	921330950	26950	26950	26950	26950	3
365	20230830	130800	921250100	26900	26900	26900	26900	0
366	20230830	130700	921250100	26900	26900	26900	26900	4
367	20230830	130600	921142500	26900	26900	26900	26900	0
368	20230830	130500	921142500	26900	26900	26900	26900	43
369	20230830	130400	919985800	26900	26900	26900	26900	97
370	20230830	130300	917376500	26900	26900	26900	26900	4
371	20230830	130200	917268900	26900	26900	26900	26900	0
372	20230830	130100	917268900	26900	26950	26950	26900	5
373	20230830	130000	917134350	26950	26950	26950	26950	1
374	20230830	125900	917107400	26900	26900	26900	26900	30
375	20230830	125800	916300400	26900	26900	26900	26900	11
376	20230830	125700	916004500	26900	26900	26900	26900	4
377	20230830	125600	915896900	26900	26900	26900	26900	4
378	20230830	125500	915789300	26950	26950	26950	26950	350
379	20230830	125400	906356800	26950	26950	26950	26950	10
380	20230830	125300	906087300	26900	26900	26900	26900	0
381	20230830	125200	906087300	26900	26900	26900	26900	127
382	20230830	125100	902671000	26950	26950	26950	26950	30
383	20230830	125000	901862500	26950	26950	26950	26950	2
384	20230830	124900	901808600	26950	26950	26950	26950	72
385	20230830	124800	899868200	26900	26900	26900	26900	9
386	20230830	124700	899626100	26900	26950	26950	26850	10
387	20230830	124600	899357200	26950	26900	26950	26900	172
388	20230830	124500	894730350	26900	26900	26900	26900	57
389	20230830	124400	893197050	26900	26900	26900	26850	375
390	20230830	124300	883110300	26950	26900	26950	26900	58
391	20230830	124200	881550050	26850	26900	26900	26850	963
392	20230830	124100	855649000	26950	26950	26950	26950	0
393	20230830	124000	855649000	26950	26900	26950	26900	506
394	20230830	123900	842037550	26900	26900	26900	26900	10
395	20230830	123800	841768550	26900	26900	26900	26900	3
396	20230830	123700	841687850	26950	26950	26950	26950	0
397	20230830	123600	841687850	26950	26950	26950	26950	12
398	20230830	123500	841364450	26950	26950	26950	26950	3
399	20230830	123400	841283600	26950	26950	26950	26950	0
400	20230830	123300	841283600	26950	26950	26950	26950	20
401	20230830	123200	840744600	26900	26900	26900	26900	5
402	20230830	123100	840610100	26900	26900	26900	26900	70
403	20230830	123000	838727100	26950	26950	26950	26900	135
404	20230830	122900	835089850	26950	26950	26950	26900	134
405	20230830	122800	831479600	26900	26950	26950	26900	24
406	20230830	122700	830833000	26900	26900	26950	26900	520
407	20230830	122600	816844000	26900	26950	27000	26900	131
408	20230830	122500	813317350	27000	26950	27000	26900	1335
409	20230830	122400	777337850	27000	26950	27000	26950	5
410	20230830	122300	777203000	27000	27000	27000	27000	0
411	20230830	122200	777203000	27000	27050	27050	26950	24
412	20230830	122100	776554100	27000	27000	27000	27000	20
413	20230830	122000	776014100	26950	27000	27000	26950	49
414	20230830	121900	774692450	27000	27000	27000	27000	394
415	20230830	121800	764054450	27000	27000	27000	27000	13
416	20230830	121700	763703450	27000	27000	27000	27000	3
417	20230830	121600	763622450	27000	27000	27000	27000	1
418	20230830	121500	763595450	27000	27000	27000	27000	35
419	20230830	121400	762650450	27000	27000	27000	27000	0
420	20230830	121300	762650450	27000	27000	27000	27000	0
421	20230830	121200	762650450	27000	27000	27000	27000	68
422	20230830	121100	760814450	27000	27000	27000	27000	0
423	20230830	121000	760814450	27000	27000	27000	27000	0
424	20230830	120900	760814450	27000	27000	27000	27000	1014
425	20230830	120800	733436450	27000	27000	27000	27000	0
426	20230830	120700	733436450	27000	27000	27000	27000	3
427	20230830	120600	733355450	27000	27000	27000	27000	3
428	20230830	120500	733274450	27100	27100	27100	27100	0
429	20230830	120400	733274450	27100	27100	27100	27100	0
430	20230830	120300	733274450	27100	27100	27100	27100	0
431	20230830	120200	733274450	27100	27100	27100	27100	100
432	20230830	120100	730564450	27100	27000	27100	27000	4
433	20230830	120000	730456250	27000	27000	27000	27000	56
434	20230830	115900	728944250	27000	27050	27050	27000	67
435	20230830	115800	727133600	27050	27050	27050	27050	0
436	20230830	115700	727133600	27050	27050	27050	27050	62
437	20230830	115600	725456500	27000	27050	27050	27000	54
438	20230830	115500	723998450	27050	27050	27050	27000	88
439	20230830	115400	721618800	27000	27000	27000	27000	504
440	20230830	115300	708010800	27050	27050	27050	27000	565
441	20230830	115200	692753150	27050	27100	27100	27050	1977
442	20230830	115100	639274100	27100	27100	27100	27100	0
443	20230830	115000	639274100	27100	27100	27100	27100	35
444	20230830	114900	638325600	27100	27100	27100	27100	41
445	20230830	114800	637214500	27050	27100	27100	27050	306
446	20230830	114700	628922150	27100	27100	27100	27100	340
447	20230830	114600	619708150	27100	27100	27100	27100	14
448	20230830	114500	619328750	27100	27100	27100	27100	0
449	20230830	114400	619328750	27100	27100	27100	27100	0
450	20230830	114300	619328750	27100	27100	27100	27050	53
451	20230830	114200	617892500	27100	27100	27100	27100	1
452	20230830	114100	617865400	27050	27100	27100	27050	204
453	20230830	114000	612337200	27050	27100	27100	27050	50
454	20230830	113900	610982250	27050	27100	27100	27050	643
455	20230830	113800	593557600	27100	27150	27150	27100	43
456	20230830	113700	592390250	27100	27150	27150	27100	41
457	20230830	113600	591277150	27200	27150	27200	27150	11
458	20230830	113500	590978450	27200	27200	27200	27200	2
459	20230830	113400	590924050	27150	27150	27150	27100	230
460	20230830	113300	584679650	27150	27150	27150	27150	57
461	20230830	113200	583132100	27150	27150	27150	27150	0
462	20230830	113100	583132100	27150	27150	27150	27150	0
463	20230830	113000	583132100	27150	27150	27150	27150	3
464	20230830	112900	583050650	27100	27100	27100	27100	0
465	20230830	112800	583050650	27100	27150	27150	27100	92
466	20230830	112700	580552950	27100	27100	27100	27100	0
467	20230830	112600	580552950	27100	27100	27100	27100	0
468	20230830	112500	580552950	27100	27100	27100	27100	10
469	20230830	112400	580281950	27150	27150	27150	27150	0
470	20230830	112300	580281950	27150	27150	27150	27150	0
471	20230830	112200	580281950	27150	27150	27150	27150	0
472	20230830	112100	580281950	27150	27150	27150	27150	22
473	20230830	112000	579684650	27150	27150	27150	27150	0
474	20230830	111900	579684650	27150	27150	27150	27150	0
475	20230830	111800	579684650	27150	27150	27150	27150	129
476	20230830	111700	576182300	27050	27100	27100	27050	69
477	20230830	111600	574315350	27100	27100	27100	27100	0
478	20230830	111500	574315350	27100	27100	27100	27100	1081
479	20230830	111400	545020250	27150	27100	27150	27100	2
480	20230830	111300	544966000	27100	27100	27100	27100	104
481	20230830	111200	542147600	27100	27100	27100	27100	11
482	20230830	111100	541849500	27100	27100	27100	27100	0
483	20230830	111000	541849500	27100	27100	27100	27100	59
484	20230830	110900	540250600	27100	27100	27100	27100	12
485	20230830	110800	539925400	27100	27100	27100	27100	1
486	20230830	110700	539898300	27100	27100	27100	27100	33
487	20230830	110600	539004000	27100	27100	27100	27100	91
488	20230830	110500	536537900	27100	27100	27100	27100	1
489	20230830	110400	536510800	27050	27050	27050	27050	119
490	20230830	110300	533291850	27050	27100	27100	27050	1405
491	20230830	110200	495277050	27150	27150	27150	27150	1
492	20230830	110100	495249900	27150	27150	27150	27150	1
493	20230830	110000	495222750	27050	27050	27050	27050	0
494	20230830	105900	495222750	27050	27050	27050	27050	0
495	20230830	105800	495222750	27050	27050	27050	27050	0
496	20230830	105700	495222750	27050	27100	27100	27050	400
497	20230830	105600	484392650	27100	27100	27100	27100	10
498	20230830	105500	484121650	27100	27100	27100	27100	0
499	20230830	105400	484121650	27100	27100	27100	27100	0
500	20230830	105300	484121650	27100	27100	27100	27100	0
501	20230830	105200	484121650	27100	27100	27100	27100	0
502	20230830	105100	484121650	27100	27100	27100	27100	37
503	20230830	105000	483118950	27200	27200	27200	27200	251
504	20230830	104900	476291750	27200	27200	27200	27200	0
505	20230830	104800	476291750	27200	27100	27200	27100	947
506	20230830	104700	450603100	27150	27150	27150	27150	1
507	20230830	104600	450575950	27200	27200	27200	27200	0
508	20230830	104500	450575950	27200	27200	27200	27200	4
509	20230830	104400	450467150	27200	27200	27200	27200	0
510	20230830	104300	450467150	27200	27200	27200	27200	0
511	20230830	104200	450467150	27200	27200	27200	27200	0
512	20230830	104100	450467150	27200	27200	27200	27200	0
513	20230830	104000	450467150	27200	27150	27200	27150	6
514	20230830	103900	450304200	27150	27150	27150	27150	0
515	20230830	103800	450304200	27150	27150	27150	27150	4
516	20230830	103700	450195600	27100	27100	27100	27100	101
517	20230830	103600	447458500	27100	27100	27100	27100	42
518	20230830	103500	446320300	27100	27100	27100	27100	0
519	20230830	103400	446320300	27100	27100	27100	27100	450
520	20230830	103300	434125300	27150	27150	27150	27150	11
521	20230830	103200	433826650	27200	27150	27200	27150	3
522	20230830	103100	433745150	27150	27150	27150	27100	163
523	20230830	103000	429327700	27150	27150	27150	27150	69
524	20230830	102900	427454350	27150	27150	27150	27150	150
525	20230830	102800	423381850	27100	27100	27100	27100	200
526	20230830	102700	417961850	27150	27150	27150	27150	0
527	20230830	102600	417961850	27150	27150	27150	27150	100
528	20230830	102500	415246850	27100	27100	27100	27100	0
529	20230830	102400	415246850	27100	27100	27100	27100	0
530	20230830	102300	415246850	27100	27150	27150	27100	776
531	20230830	102200	394178550	27150	27150	27150	27150	0
532	20230830	102100	394178550	27150	27150	27150	27150	0
533	20230830	102000	394178550	27150	27150	27150	27150	0
534	20230830	101900	394178550	27150	27150	27150	27150	4
535	20230830	101800	394069950	27150	27150	27150	27150	10
536	20230830	101700	393798450	27200	27200	27200	27200	5
537	20230830	101600	393662450	27200	27200	27200	27200	0
538	20230830	101500	393662450	27200	27200	27200	27200	500
539	20230830	101400	380062450	27200	27200	27200	27200	33
540	20230830	101300	379164850	27150	27150	27150	27150	90
541	20230830	101200	376721350	27200	27200	27200	27200	0
542	20230830	101100	376721350	27200	27200	27200	27200	0
543	20230830	101000	376721350	27200	27200	27200	27200	0
544	20230830	100900	376721350	27200	27200	27200	27200	0
545	20230830	100800	376721350	27200	27200	27200	27200	0
546	20230830	100700	376721350	27200	27150	27200	27150	6
547	20230830	100600	376558400	27250	27200	27250	27200	20
548	20230830	100500	376013500	27200	27250	27250	27200	341
549	20230830	100400	366738250	27200	27150	27250	27150	119
550	20230830	100300	363501500	27250	27250	27250	27250	0
551	20230830	100200	363501500	27250	27250	27250	27250	10
552	20230830	100100	363229000	27250	27150	27250	27150	6
553	20230830	100000	363066000	27150	27150	27250	27150	49
554	20230830	095900	361735050	27200	27200	27200	27200	2
555	20230830	095800	361680650	27200	27200	27200	27200	15
556	20230830	095700	361272650	27200	27200	27200	27200	342
557	20230830	095600	351970250	27400	27300	27400	27300	1000
558	20230830	095500	324590550	27250	27250	27250	27250	59
559	20230830	095400	322982800	27200	27200	27200	27200	168
560	20230830	095300	318413200	27150	27150	27150	27150	0
561	20230830	095200	318413200	27150	27150	27150	27150	0
562	20230830	095100	318413200	27150	27150	27150	27150	1
563	20230830	095000	318386050	27150	27100	27150	27100	896
564	20230830	094900	294060600	27100	27100	27150	27100	406
565	20230830	094800	283057250	27100	27100	27100	27100	6
566	20230830	094700	282894650	27150	27150	27150	27150	1
567	20230830	094600	282867500	27150	27100	27150	27050	260
568	20230830	094500	275821600	27150	27100	27150	27100	222
569	20230830	094400	269805350	27100	27150	27150	27050	446
570	20230830	094300	257720300	27150	27050	27150	27050	2
571	20230830	094200	257666100	27100	27100	27100	27100	756
572	20230830	094100	237178500	27150	27150	27150	27150	426
573	20230830	094000	225612600	27150	27150	27150	27150	178
574	20230830	093900	220779900	27150	27200	27200	27150	465
575	20230830	093800	208154950	27200	27200	27200	27200	30
576	20230830	093700	207338950	27200	27200	27200	27200	14
577	20230830	093600	206958150	27200	27200	27200	27200	66
578	20230830	093500	205162950	27200	27200	27200	27200	298
579	20230830	093400	197057350	27200	27250	27250	27200	54
580	20230830	093300	195585950	27250	27250	27250	27250	6
581	20230830	093200	195422450	27250	27300	27300	27250	279
582	20230830	093100	187813400	27300	27250	27300	27250	72
583	20230830	093000	185848800	27300	27200	27300	27150	1173
584	20230830	092900	153916950	27200	27200	27200	27200	96
585	20230830	092800	151305750	27250	27150	27250	27150	94
586	20230830	092700	148750850	27150	27200	27250	27150	140
587	20230830	092600	144943050	27200	27250	27250	27200	683
588	20230830	092500	126361650	27300	27250	27300	27250	901
589	20230830	092400	101809350	27250	27300	27300	27250	89
590	20230830	092300	99384050	27250	27250	27250	27250	700
591	20230830	092200	80309050	27300	27300	27300	27300	0
592	20230830	092100	80309050	27300	27200	27300	27200	65
593	20230830	092000	78540900	27300	27200	27300	27200	21
594	20230830	091900	77969450	27200	27250	27300	27200	29
595	20230830	091800	77180000	27300	27300	27300	27300	1
596	20230830	091700	77152700	27300	27300	27300	27250	50
597	20230830	091600	75790100	27250	27250	27250	27250	11
598	20230830	091500	75490350	27250	27250	27300	27250	54
599	20230830	091400	74018800	27250	27250	27250	27250	9
600	20230830	091300	73773550	27300	27300	27300	27250	105
601	20230830	091200	70912150	27250	27300	27300	27250	391
602	20230830	091100	60257200	27250	27250	27250	27250	12
603	20230830	091000	59930200	27300	27300	27300	27300	33
604	20230830	090900	59029300	27300	27350	27350	27250	522
605	20230830	090800	44764950	27400	27400	27400	27400	19
606	20230830	090700	44244350	27400	27350	27400	27350	66
607	20230830	090600	42439200	27400	27400	27400	27400	471
608	20230830	090500	29533800	27400	27400	27500	27400	140
609	20230830	090400	25696900	27450	27500	27550	27450	57
610	20230830	090300	24129650	27500	27450	27500	27400	50
611	20230830	090200	22758900	27450	27450	27500	27350	343
612	20230830	090100	13347950	27450	27450	27450	27450	47
613	20230830	090000	12057800	27400	27700	27700	27400	436