KissMeData/083450/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	194100	832809850	24200	24200	24200	24200	3620
3	20230829	194000	832809850	24200	24200	24200	24200	0
4	20230829	193900	832809850	24200	24200	24200	24200	0
5	20230829	193800	832809850	24200	24200	24200	24200	0
6	20230829	193700	832809850	24200	24200	24200	24200	0
7	20230829	193600	832809850	24200	24200	24200	24200	0
8	20230829	193500	832809850	24200	24200	24200	24200	0
9	20230829	193400	832809850	24200	24200	24200	24200	0
10	20230829	193300	832809850	24200	24200	24200	24200	0
11	20230829	193200	832809850	24200	24200	24200	24200	0
12	20230829	193100	832809850	24200	24200	24200	24200	0
13	20230829	193000	832809850	24200	24200	24200	24200	0
14	20230829	192900	832809850	24200	24200	24200	24200	0
15	20230829	192800	832809850	24200	24200	24200	24200	0
16	20230829	192700	832809850	24200	24200	24200	24200	0
17	20230829	192600	832809850	24200	24200	24200	24200	0
18	20230829	192500	832809850	24200	24200	24200	24200	0
19	20230829	192400	832809850	24200	24200	24200	24200	0
20	20230829	192300	832809850	24200	24200	24200	24200	0
21	20230829	192200	832809850	24200	24200	24200	24200	0
22	20230829	192100	832809850	24200	24200	24200	24200	0
23	20230829	192000	832809850	24200	24200	24200	24200	0
24	20230829	191900	832809850	24200	24200	24200	24200	0
25	20230829	191800	832809850	24200	24200	24200	24200	0
26	20230829	191700	832809850	24200	24200	24200	24200	0
27	20230829	191600	832809850	24200	24200	24200	24200	0
28	20230829	191500	832809850	24200	24200	24200	24200	0
29	20230829	191400	832809850	24200	24200	24200	24200	0
30	20230829	191300	832809850	24200	24200	24200	24200	0
31	20230829	191200	832809850	24200	24200	24200	24200	0
32	20230829	191100	832809850	24200	24200	24200	24200	3620
33	20230829	191000	832809850	24200	24200	24200	24200	0
34	20230829	190900	832809850	24200	24200	24200	24200	0
35	20230829	190800	832809850	24200	24200	24200	24200	0
36	20230829	190700	832809850	24200	24200	24200	24200	0
37	20230829	190600	832809850	24200	24200	24200	24200	0
38	20230829	190500	832809850	24200	24200	24200	24200	0
39	20230829	190400	832809850	24200	24200	24200	24200	0
40	20230829	190300	832809850	24200	24200	24200	24200	0
41	20230829	190200	832809850	24200	24200	24200	24200	0
42	20230829	190100	832809850	24200	24200	24200	24200	0
43	20230829	190000	832809850	24200	24200	24200	24200	0
44	20230829	185900	832809850	24200	24200	24200	24200	0
45	20230829	185800	832809850	24200	24200	24200	24200	0
46	20230829	185700	832809850	24200	24200	24200	24200	0
47	20230829	185600	832809850	24200	24200	24200	24200	0
48	20230829	185500	832809850	24200	24200	24200	24200	0
49	20230829	185400	832809850	24200	24200	24200	24200	0
50	20230829	185300	832809850	24200	24200	24200	24200	0
51	20230829	185200	832809850	24200	24200	24200	24200	0
52	20230829	185100	832809850	24200	24200	24200	24200	0
53	20230829	185000	832809850	24200	24200	24200	24200	0
54	20230829	184900	832809850	24200	24200	24200	24200	0
55	20230829	184800	832809850	24200	24200	24200	24200	0
56	20230829	184700	832809850	24200	24200	24200	24200	0
57	20230829	184600	832809850	24200	24200	24200	24200	0
58	20230829	184500	832809850	24200	24200	24200	24200	0
59	20230829	184400	832809850	24200	24200	24200	24200	0
60	20230829	184300	832809850	24200	24200	24200	24200	0
61	20230829	184200	832809850	24200	24200	24200	24200	0
62	20230829	184100	832809850	24200	24200	24200	24200	3620
63	20230829	184000	832809850	24200	24200	24200	24200	0
64	20230829	183900	832809850	24200	24200	24200	24200	0
65	20230829	183800	832809850	24200	24200	24200	24200	0
66	20230829	183700	832809850	24200	24200	24200	24200	0
67	20230829	183600	832809850	24200	24200	24200	24200	0
68	20230829	183500	832809850	24200	24200	24200	24200	0
69	20230829	183400	832809850	24200	24200	24200	24200	0
70	20230829	183300	832809850	24200	24200	24200	24200	0
71	20230829	183200	832809850	24200	24200	24200	24200	0
72	20230829	183100	832809850	24200	24200	24200	24200	0
73	20230829	183000	832809850	24200	24200	24200	24200	0
74	20230829	182900	832809850	24200	24200	24200	24200	0
75	20230829	182800	832809850	24200	24200	24200	24200	0
76	20230829	182700	832809850	24200	24200	24200	24200	0
77	20230829	182600	832809850	24200	24200	24200	24200	0
78	20230829	182500	832809850	24200	24200	24200	24200	0
79	20230829	182400	832809850	24200	24200	24200	24200	0
80	20230829	182300	832809850	24200	24200	24200	24200	0
81	20230829	182200	832809850	24200	24200	24200	24200	0
82	20230829	182100	832809850	24200	24200	24200	24200	0
83	20230829	182000	832809850	24200	24200	24200	24200	0
84	20230829	181900	832809850	24200	24200	24200	24200	0
85	20230829	181800	832809850	24200	24200	24200	24200	0
86	20230829	181700	832809850	24200	24200	24200	24200	0
87	20230829	181600	832809850	24200	24200	24200	24200	0
88	20230829	181500	832809850	24200	24200	24200	24200	0
89	20230829	181400	832809850	24200	24200	24200	24200	0
90	20230829	181300	832809850	24200	24200	24200	24200	0
91	20230829	181200	832809850	24200	24200	24200	24200	0
92	20230829	181100	832809850	24200	24200	24200	24200	3620
93	20230829	181000	832809850	24200	24200	24200	24200	0
94	20230829	180900	832809850	24200	24200	24200	24200	0
95	20230829	180800	832809850	24200	24200	24200	24200	0
96	20230829	180700	832809850	24200	24200	24200	24200	0
97	20230829	180600	832809850	24200	24200	24200	24200	0
98	20230829	180500	832809850	24200	24200	24200	24200	0
99	20230829	180400	832809850	24200	24200	24200	24200	0
100	20230829	180300	832809850	24200	24200	24200	24200	0
101	20230829	180200	832809850	24200	24200	24200	24200	0
102	20230829	180100	832809850	24200	24200	24200	24200	0
103	20230829	180000	832809850	24200	24200	24200	24200	0
104	20230829	175900	832809850	24200	24200	24200	24200	0
105	20230829	175800	832809850	24200	24200	24200	24200	0
106	20230829	175700	832809850	24200	24200	24200	24200	0
107	20230829	175600	832809850	24200	24200	24200	24200	0
108	20230829	175500	832809850	24200	24200	24200	24200	0
109	20230829	175400	832809850	24200	24200	24200	24200	0
110	20230829	175300	832809850	24200	24200	24200	24200	0
111	20230829	175200	832809850	24200	24200	24200	24200	0
112	20230829	175100	832809850	24200	24200	24200	24200	0
113	20230829	175000	832809850	24200	24200	24200	24200	0
114	20230829	174900	832809850	24200	24200	24200	24200	0
115	20230829	174800	832809850	24200	24200	24200	24200	0
116	20230829	174700	832809850	24200	24200	24200	24200	0
117	20230829	174600	832809850	24200	24200	24200	24200	0
118	20230829	174500	832809850	24200	24200	24200	24200	0
119	20230829	174400	832809850	24200	24200	24200	24200	0
120	20230829	174300	832809850	24200	24200	24200	24200	0
121	20230829	174200	832809850	24200	24200	24200	24200	0
122	20230829	174100	832809850	24200	24200	24200	24200	3620
123	20230829	174000	832809850	24200	24200	24200	24200	0
124	20230829	173900	832809850	24200	24200	24200	24200	0
125	20230829	173800	832809850	24200	24200	24200	24200	0
126	20230829	173700	832809850	24200	24200	24200	24200	0
127	20230829	173600	832809850	24200	24200	24200	24200	0
128	20230829	173500	832809850	24200	24200	24200	24200	0
129	20230829	173400	832809850	24200	24200	24200	24200	0
130	20230829	173300	832809850	24200	24200	24200	24200	0
131	20230829	173200	832809850	24200	24200	24200	24200	0
132	20230829	173100	832809850	24200	24200	24200	24200	0
133	20230829	173000	832809850	24200	24200	24200	24200	0
134	20230829	172900	832809850	24200	24200	24200	24200	0
135	20230829	172800	832809850	24200	24200	24200	24200	0
136	20230829	172700	832809850	24200	24200	24200	24200	0
137	20230829	172600	832809850	24200	24200	24200	24200	0
138	20230829	172500	832809850	24200	24200	24200	24200	0
139	20230829	172400	832809850	24200	24200	24200	24200	0
140	20230829	172300	832809850	24200	24200	24200	24200	0
141	20230829	172200	832809850	24200	24200	24200	24200	0
142	20230829	172100	832809850	24200	24200	24200	24200	0
143	20230829	172000	832809850	24200	24200	24200	24200	0
144	20230829	171900	832809850	24200	24200	24200	24200	0
145	20230829	171800	832809850	24200	24200	24200	24200	0
146	20230829	171700	832809850	24200	24200	24200	24200	0
147	20230829	171600	832809850	24200	24200	24200	24200	0
148	20230829	171500	832809850	24200	24200	24200	24200	0
149	20230829	171400	832809850	24200	24200	24200	24200	0
150	20230829	171300	832809850	24200	24200	24200	24200	0
151	20230829	171200	832809850	24200	24200	24200	24200	0
152	20230829	171100	832809850	24200	24200	24200	24200	3620
153	20230829	171000	832809850	24200	24200	24200	24200	0
154	20230829	170900	832809850	24200	24200	24200	24200	0
155	20230829	170800	832809850	24200	24200	24200	24200	0
156	20230829	170700	832809850	24200	24200	24200	24200	0
157	20230829	170600	832809850	24200	24200	24200	24200	0
158	20230829	170500	832809850	24200	24200	24200	24200	0
159	20230829	170400	832809850	24200	24200	24200	24200	0
160	20230829	170300	832809850	24200	24200	24200	24200	0
161	20230829	170200	832809850	24200	24200	24200	24200	0
162	20230829	170100	832809850	24200	24200	24200	24200	0
163	20230829	170000	832809850	24200	24200	24200	24200	0
164	20230829	165900	832809850	24200	24200	24200	24200	0
165	20230829	165800	832809850	24200	24200	24200	24200	0
166	20230829	165700	832809850	24200	24200	24200	24200	0
167	20230829	165600	832809850	24200	24200	24200	24200	0
168	20230829	165500	832809850	24200	24200	24200	24200	0
169	20230829	165400	832809850	24200	24200	24200	24200	0
170	20230829	165300	832809850	24200	24200	24200	24200	0
171	20230829	165200	832809850	24200	24200	24200	24200	0
172	20230829	165100	832809850	24200	24200	24200	24200	0
173	20230829	165000	832809850	24200	24200	24200	24200	0
174	20230829	164900	832809850	24200	24200	24200	24200	0
175	20230829	164800	832809850	24200	24200	24200	24200	0
176	20230829	164700	832809850	24200	24200	24200	24200	0
177	20230829	164600	832809850	24200	24200	24200	24200	0
178	20230829	164500	832809850	24200	24200	24200	24200	0
179	20230829	164400	832809850	24200	24200	24200	24200	0
180	20230829	164300	832809850	24200	24200	24200	24200	0
181	20230829	164200	832809850	24200	24200	24200	24200	0
182	20230829	164100	832809850	24200	24200	24200	24200	3620
183	20230829	164000	832809850	24200	24200	24200	24200	0
184	20230829	163900	832809850	24200	24200	24200	24200	0
185	20230829	163800	832809850	24200	24200	24200	24200	0
186	20230829	163700	832809850	24200	24200	24200	24200	0
187	20230829	163600	832809850	24200	24200	24200	24200	0
188	20230829	163500	832809850	24200	24200	24200	24200	0
189	20230829	163400	832809850	24200	24200	24200	24200	0
190	20230829	163300	832809850	24200	24200	24200	24200	0
191	20230829	163200	832809850	24200	24200	24200	24200	0
192	20230829	163100	832809850	24200	24200	24200	24200	0
193	20230829	163000	832809850	24200	24200	24200	24200	0
194	20230829	162900	832809850	24200	24200	24200	24200	0
195	20230829	162800	832809850	24200	24200	24200	24200	0
196	20230829	162700	832809850	24200	24200	24200	24200	0
197	20230829	162600	832809850	24200	24200	24200	24200	0
198	20230829	162500	832809850	24200	24200	24200	24200	0
199	20230829	162400	832809850	24200	24200	24200	24200	0
200	20230829	162300	832809850	24200	24200	24200	24200	0
201	20230829	162200	832809850	24200	24200	24200	24200	0
202	20230829	162100	832809850	24200	24200	24200	24200	0
203	20230829	162000	832809850	24200	24200	24200	24200	0
204	20230829	161900	832809850	24200	24200	24200	24200	0
205	20230829	161800	832809850	24200	24200	24200	24200	0
206	20230829	161700	832809850	24200	24200	24200	24200	0
207	20230829	161600	832809850	24200	24200	24200	24200	0
208	20230829	161500	832809850	24200	24200	24200	24200	0
209	20230829	161400	832809850	24200	24200	24200	24200	0
210	20230829	161300	832809850	24200	24200	24200	24200	0
211	20230829	161200	832809850	24200	24200	24200	24200	0
212	20230829	161100	832809850	24200	24200	24200	24200	3620
213	20230829	161000	832809850	24200	24200	24200	24200	0
214	20230829	160900	832809850	24200	24200	24200	24200	0
215	20230829	160800	832809850	24200	24200	24200	24200	0
216	20230829	160700	832809850	24200	24200	24200	24200	0
217	20230829	160600	832809850	24200	24200	24200	24200	0
218	20230829	160500	832809850	24200	24200	24200	24200	0
219	20230829	160400	832809850	24200	24200	24200	24200	0
220	20230829	160300	832809850	24200	24200	24200	24200	0
221	20230829	160200	832809850	24200	24200	24200	24200	0
222	20230829	160100	832809850	24200	24200	24200	24200	0
223	20230829	160000	832809850	24200	24200	24200	24200	0
224	20230829	155900	832809850	24200	24200	24200	24200	0
225	20230829	155800	832809850	24200	24200	24200	24200	0
226	20230829	155700	832809850	24200	24200	24200	24200	0
227	20230829	155600	832809850	24200	24200	24200	24200	0
228	20230829	155500	832809850	24200	24200	24200	24200	0
229	20230829	155400	832809850	24200	24200	24200	24200	0
230	20230829	155300	832809850	24200	24200	24200	24200	0
231	20230829	155200	832809850	24200	24200	24200	24200	0
232	20230829	155100	832809850	24200	24200	24200	24200	0
233	20230829	155000	832809850	24200	24200	24200	24200	0
234	20230829	154900	832809850	24200	24200	24200	24200	0
235	20230829	154800	832809850	24200	24200	24200	24200	0
236	20230829	154700	832809850	24200	24200	24200	24200	0
237	20230829	154600	832809850	24200	24200	24200	24200	0
238	20230829	154500	832809850	24200	24200	24200	24200	0
239	20230829	154400	832809850	24200	24200	24200	24200	0
240	20230829	154300	832809850	24200	24200	24200	24200	0
241	20230829	154200	832809850	24200	24200	24200	24200	0
242	20230829	154100	832809850	24200	24200	24200	24200	3620
243	20230829	154000	832809850	24200	24200	24200	24200	0
244	20230829	153900	832809850	24200	24200	24200	24200	0
245	20230829	153800	832809850	24200	24200	24200	24200	0
246	20230829	153700	832809850	24200	24200	24200	24200	0
247	20230829	153600	832809850	24200	24200	24200	24200	0
248	20230829	153500	832809850	24200	24200	24200	24200	0
249	20230829	153400	832809850	24200	24200	24200	24200	0
250	20230829	153300	832809850	24200	24200	24200	24200	0
251	20230829	153200	832809850	24200	24200	24200	24200	0
252	20230829	153100	832809850	24200	24200	24200	24200	0
253	20230829	153000	832809850	24200	24200	24200	24200	3620
254	20230829	152900	745205850	24100	24100	24100	24100	0
255	20230829	152800	745205850	24100	24100	24100	24100	0
256	20230829	152700	745205850	24100	24100	24100	24100	0
257	20230829	152600	745205850	24100	24100	24100	24100	0
258	20230829	152500	745205850	24100	24100	24100	24100	0
259	20230829	152400	745205850	24100	24100	24100	24100	0
260	20230829	152300	745205850	24100	24100	24100	24100	0
261	20230829	152200	745205850	24100	24100	24100	24100	0
262	20230829	152100	745205850	24100	24100	24100	24100	0
263	20230829	152000	745205850	24100	24100	24100	24100	0
264	20230829	151900	745205850	24100	24100	24100	24100	46
265	20230829	151800	744097250	24100	24100	24100	24100	48
266	20230829	151700	742940450	24150	24150	24150	24150	242
267	20230829	151600	737096150	24100	24100	24100	24100	45
268	20230829	151500	736011650	24100	24100	24100	24100	5
269	20230829	151400	735891150	24100	24100	24100	24100	797
270	20230829	151300	716683450	24100	24100	24100	24100	56
271	20230829	151200	715333850	24100	24100	24100	24100	0
272	20230829	151100	715333850	24100	24100	24100	24100	1
273	20230829	151000	715309750	24150	24150	24150	24150	1
274	20230829	150900	715285600	24100	24100	24100	24100	5
275	20230829	150800	715165100	24100	24100	24100	24100	49
276	20230829	150700	713984200	24150	24150	24150	24150	1
277	20230829	150600	713960050	24150	24150	24150	24150	1
278	20230829	150500	713935900	24100	24100	24100	24100	92
279	20230829	150400	711718700	24150	24100	24150	24100	35
280	20230829	150300	710874950	24150	24150	24150	24150	0
281	20230829	150200	710874950	24150	24150	24150	24150	0
282	20230829	150100	710874950	24150	24150	24150	24150	50
283	20230829	150000	709667450	24100	24100	24100	24100	74
284	20230829	145900	707884050	24100	24100	24100	24100	0
285	20230829	145800	707884050	24100	24100	24100	24100	130
286	20230829	145700	704751050	24100	24100	24100	24100	180
287	20230829	145600	700413050	24050	24100	24100	24050	7
288	20230829	145500	700244450	24100	24100	24100	24100	5
289	20230829	145400	700123950	24100	24050	24100	24050	20
290	20230829	145300	699642350	24100	24100	24100	24100	7
291	20230829	145200	699473650	24100	24100	24100	24100	26
292	20230829	145100	698847050	24100	24050	24100	24050	25
293	20230829	145000	698245050	24100	24050	24100	24050	18
294	20230829	144900	697811300	24100	24100	24100	24100	47
295	20230829	144800	696678600	24100	24100	24100	24100	5
296	20230829	144700	696558100	24100	24100	24100	24100	0
297	20230829	144600	696558100	24100	24100	24100	24100	60
298	20230829	144500	695112100	24100	24100	24100	24100	20
299	20230829	144400	694630100	24100	24050	24100	24050	238
300	20230829	144300	688896100	24100	24100	24100	24100	0
301	20230829	144200	688896100	24100	24100	24100	24100	0
302	20230829	144100	688896100	24100	24100	24100	24100	0
303	20230829	144000	688896100	24100	24100	24100	24100	6
304	20230829	143900	688751500	24050	24050	24050	24050	22
305	20230829	143800	688222400	24100	24100	24100	24100	50
306	20230829	143700	687017400	24050	24050	24050	24050	61
307	20230829	143600	685550350	24050	24050	24050	24050	5
308	20230829	143500	685430100	24050	24050	24050	24050	111
309	20230829	143400	682760550	24050	24050	24050	24050	18
310	20230829	143300	682327650	24050	24050	24100	24050	35
311	20230829	143200	681485500	24100	24100	24100	24050	47
312	20230829	143100	680353600	24050	24050	24050	24050	27
313	20230829	143000	679704250	24100	24100	24100	24050	50
314	20230829	142900	678499700	24150	24150	24150	24150	0
315	20230829	142800	678499700	24150	24150	24150	24150	0
316	20230829	142700	678499700	24150	24150	24150	24150	0
317	20230829	142600	678499700	24150	24150	24150	24150	0
318	20230829	142500	678499700	24150	24150	24150	24150	50
319	20230829	142400	677292200	24100	24100	24100	24100	0
320	20230829	142300	677292200	24100	24050	24100	24050	475
321	20230829	142200	665849000	24050	24050	24050	24050	0
322	20230829	142100	665849000	24050	24050	24050	24050	0
323	20230829	142000	665849000	24050	24050	24050	24050	0
324	20230829	141900	665849000	24050	24050	24050	24050	0
325	20230829	141800	665849000	24050	24050	24050	24050	0
326	20230829	141700	665849000	24050	24050	24050	24050	0
327	20230829	141600	665849000	24050	24050	24050	24050	2
328	20230829	141500	665800900	24050	24100	24100	24050	3
329	20230829	141400	665728650	24050	24050	24050	24050	25
330	20230829	141300	665127400	24050	24050	24050	24050	0
331	20230829	141200	665127400	24050	24050	24050	24050	45
332	20230829	141100	664045150	24050	24050	24050	24050	2
333	20230829	141000	663997050	24050	24050	24050	24050	0
334	20230829	140900	663997050	24050	24050	24050	24050	74
335	20230829	140800	662217350	24050	24050	24050	24050	0
336	20230829	140700	662217350	24050	24050	24050	24050	0
337	20230829	140600	662217350	24050	24050	24050	24050	1
338	20230829	140500	662193300	24050	24050	24050	24050	0
339	20230829	140400	662193300	24050	24050	24050	24050	0
340	20230829	140300	662193300	24050	24050	24050	24050	131
341	20230829	140200	659042750	24000	24000	24000	24000	6
342	20230829	140100	658898750	24000	24000	24000	24000	0
343	20230829	140000	658898750	24000	24000	24000	24000	1
344	20230829	135900	658874750	24000	24000	24000	24000	2
345	20230829	135800	658826750	24000	24000	24000	24000	0
346	20230829	135700	658826750	24000	24000	24000	24000	202
347	20230829	135600	653978750	24100	24100	24100	24100	0
348	20230829	135500	653978750	24100	24100	24100	24100	0
349	20230829	135400	653978750	24100	24100	24100	24100	38
350	20230829	135300	653062950	24000	24000	24000	24000	5
351	20230829	135200	652942950	24050	24050	24050	24050	120
352	20230829	135100	650056950	24000	24000	24000	24000	6
353	20230829	135000	649912950	24000	24000	24000	24000	0
354	20230829	134900	649912950	24000	24000	24000	24000	29
355	20230829	134800	649216950	24050	24050	24050	24050	0
356	20230829	134700	649216950	24050	24050	24050	24050	0
357	20230829	134600	649216950	24050	24050	24050	24050	0
358	20230829	134500	649216950	24050	24050	24050	24050	0
359	20230829	134400	649216950	24050	24050	24050	24050	0
360	20230829	134300	649216950	24050	24050	24050	24050	0
361	20230829	134200	649216950	24050	24050	24050	24050	1
362	20230829	134100	649192900	24050	24050	24050	24050	3
363	20230829	134000	649120750	24050	24050	24050	24050	0
364	20230829	133900	649120750	24050	24050	24050	24050	0
365	20230829	133800	649120750	24050	24050	24050	24050	0
366	20230829	133700	649120750	24050	24050	24050	24050	0
367	20230829	133600	649120750	24050	24050	24050	24050	0
368	20230829	133500	649120750	24050	24000	24050	24000	78
369	20230829	133400	647246500	24000	24000	24000	24000	0
370	20230829	133300	647246500	24000	24050	24050	24000	11
371	20230829	133200	646982000	24000	24000	24000	24000	0
372	20230829	133100	646982000	24000	24000	24000	24000	4
373	20230829	133000	646886000	24050	24050	24050	24050	2
374	20230829	132900	646837900	24000	24000	24000	24000	0
375	20230829	132800	646837900	24000	24000	24000	24000	0
376	20230829	132700	646837900	24000	24050	24050	24000	32
377	20230829	132600	646068900	24000	24000	24000	24000	0
378	20230829	132500	646068900	24000	24000	24000	24000	0
379	20230829	132400	646068900	24000	24000	24000	24000	0
380	20230829	132300	646068900	24000	24000	24000	24000	34
381	20230829	132200	645252900	24000	24050	24050	24000	36
382	20230829	132100	644387250	24050	24050	24050	24050	0
383	20230829	132000	644387250	24050	24050	24050	24050	0
384	20230829	131900	644387250	24050	24050	24050	24050	0
385	20230829	131800	644387250	24050	24050	24050	24050	0
386	20230829	131700	644387250	24050	24050	24050	24050	0
387	20230829	131600	644387250	24050	24050	24050	24050	0
388	20230829	131500	644387250	24050	24050	24050	24050	10
389	20230829	131400	644146750	24050	24050	24050	24050	0
390	20230829	131300	644146750	24050	24050	24050	24050	1
391	20230829	131200	644122700	24000	24000	24000	24000	250
392	20230829	131100	638122700	24000	24050	24050	24000	418
393	20230829	131000	628070500	24100	24100	24100	24100	0
394	20230829	130900	628070500	24100	24100	24100	24100	10
395	20230829	130800	627829500	24100	24100	24100	24100	1
396	20230829	130700	627805400	24100	24100	24100	24100	0
397	20230829	130600	627805400	24100	24100	24100	24100	50
398	20230829	130500	626600400	24100	24100	24100	24100	15
399	20230829	130400	626238900	24050	24050	24050	24050	0
400	20230829	130300	626238900	24050	24050	24050	24050	1
401	20230829	130200	626214850	24050	24050	24050	24050	0
402	20230829	130100	626214850	24050	24050	24050	24050	30
403	20230829	130000	625493350	24000	24000	24000	24000	2
404	20230829	125900	625445350	24100	24050	24100	24000	480
405	20230829	125800	613902300	24000	24000	24000	24000	0
406	20230829	125700	613902300	24000	24000	24000	24000	48
407	20230829	125600	612750300	24000	24000	24000	24000	10
408	20230829	125500	612510300	23950	23950	23950	23950	0
409	20230829	125400	612510300	23950	23950	23950	23950	0
410	20230829	125300	612510300	23950	23950	23950	23950	17
411	20230829	125200	612103150	24100	24050	24100	24050	21
412	20230829	125100	611597100	23950	23950	23950	23950	0
413	20230829	125000	611597100	23950	23950	23950	23950	0
414	20230829	124900	611597100	23950	23950	23950	23950	1
415	20230829	124800	611573150	23950	23950	23950	23950	216
416	20230829	124700	606399950	23900	24050	24050	23900	5357
417	20230829	124600	478022050	24050	24050	24050	24050	0
418	20230829	124500	478022050	24050	24050	24050	24050	0
419	20230829	124400	478022050	24050	24050	24050	24050	100
420	20230829	124300	475617050	24050	24050	24050	24050	0
421	20230829	124200	475617050	24050	24050	24050	24050	3
422	20230829	124100	475544900	24050	24050	24050	24050	0
423	20230829	124000	475544900	24050	24050	24050	24050	6
424	20230829	123900	475400600	24050	24050	24050	24050	22
425	20230829	123800	474871500	24050	24050	24050	24050	0
426	20230829	123700	474871500	24050	24050	24050	24050	0
427	20230829	123600	474871500	24050	24050	24050	24050	5
428	20230829	123500	474751250	24100	24100	24100	24100	5
429	20230829	123400	474630750	24050	24100	24100	24050	21
430	20230829	123300	474125650	24050	24050	24050	24050	18
431	20230829	123200	473692750	24100	24100	24100	24100	0
432	20230829	123100	473692750	24100	24100	24100	24100	1
433	20230829	123000	473668650	24100	24100	24100	24100	3
434	20230829	122900	473596350	24050	24050	24050	24050	0
435	20230829	122800	473596350	24050	24050	24050	24050	1
436	20230829	122700	473572300	24050	24050	24050	24050	87
437	20230829	122600	471479950	24050	24050	24050	24050	1
438	20230829	122500	471455900	24050	24050	24050	24050	0
439	20230829	122400	471455900	24050	24050	24050	24050	0
440	20230829	122300	471455900	24050	24050	24050	24050	198
441	20230829	122200	466694000	24050	24050	24050	24050	130
442	20230829	122100	463567500	24050	24050	24050	24050	0
443	20230829	122000	463567500	24050	24050	24050	24050	2
444	20230829	121900	463519400	24050	24050	24050	24050	55
445	20230829	121800	462196650	24100	24100	24100	24100	100
446	20230829	121700	459786650	24100	24100	24100	24100	0
447	20230829	121600	459786650	24100	24100	24100	24100	0
448	20230829	121500	459786650	24100	24100	24100	24100	0
449	20230829	121400	459786650	24100	24100	24100	24100	6
450	20230829	121300	459642050	24100	24100	24100	24100	0
451	20230829	121200	459642050	24100	24100	24100	24100	0
452	20230829	121100	459642050	24100	24100	24100	24100	0
453	20230829	121000	459642050	24100	24100	24100	24100	4
454	20230829	120900	459545650	24050	24050	24050	24050	9
455	20230829	120800	459329200	24050	24050	24050	24050	50
456	20230829	120700	458126700	24050	24050	24050	24050	0
457	20230829	120600	458126700	24050	24050	24050	24050	0
458	20230829	120500	458126700	24050	24050	24050	24050	0
459	20230829	120400	458126700	24050	24050	24050	24050	18
460	20230829	120300	457693800	24050	24050	24050	24050	214
461	20230829	120200	452547100	24100	24100	24100	24100	0
462	20230829	120100	452547100	24100	24100	24100	24100	0
463	20230829	120000	452547100	24100	24100	24100	24100	7
464	20230829	115900	452378400	24100	24100	24100	24100	0
465	20230829	115800	452378400	24100	24100	24100	24100	211
466	20230829	115700	447293300	24100	24100	24100	24100	0
467	20230829	115600	447293300	24100	24100	24100	24100	10
468	20230829	115500	447052300	24100	24100	24100	24100	1
469	20230829	115400	447028200	24150	24100	24150	24100	14
470	20230829	115300	446690150	24150	24150	24150	24150	0
471	20230829	115200	446690150	24150	24150	24150	24150	5
472	20230829	115100	446569400	24100	24100	24100	24100	0
473	20230829	115000	446569400	24100	24100	24100	24100	95
474	20230829	114900	444279900	24100	24100	24100	24100	275
475	20230829	114800	437652400	24100	24100	24100	24100	2
476	20230829	114700	437604200	24150	24100	24150	24050	25
477	20230829	114600	437001950	24050	24050	24050	24050	0
478	20230829	114500	437001950	24050	24050	24050	24050	0
479	20230829	114400	437001950	24050	24050	24050	24050	0
480	20230829	114300	437001950	24050	24050	24050	24050	0
481	20230829	114200	437001950	24050	24150	24150	24050	4
482	20230829	114100	436905650	24050	24100	24150	24050	54
483	20230829	114000	435601900	24050	24050	24050	24050	4
484	20230829	113900	435505700	24050	24050	24050	24050	97
485	20230829	113800	433172850	24050	24050	24050	24050	1
486	20230829	113700	433148800	24050	24050	24050	24050	0
487	20230829	113600	433148800	24050	24100	24100	24050	1050
488	20230829	113500	407889200	24150	24150	24150	24150	2
489	20230829	113400	407840900	24150	24150	24150	24150	0
490	20230829	113300	407840900	24150	24150	24150	24150	0
491	20230829	113200	407840900	24150	24150	24150	24150	0
492	20230829	113100	407840900	24150	24150	24150	24150	15
493	20230829	113000	407478650	24100	24100	24100	24100	0
494	20230829	112900	407478650	24100	24100	24100	24100	0
495	20230829	112800	407478650	24100	24100	24100	24100	21
496	20230829	112700	406972550	24100	24100	24100	24100	0
497	20230829	112600	406972550	24100	24100	24100	24100	50
498	20230829	112500	405767550	24150	24150	24150	24150	0
499	20230829	112400	405767550	24150	24150	24150	24150	10
500	20230829	112300	405526050	24150	24100	24150	24100	9
501	20230829	112200	405308950	24100	24100	24100	24100	10
502	20230829	112100	405067950	24150	24150	24150	24150	102
503	20230829	112000	402604650	24150	24150	24150	24150	4
504	20230829	111900	402508050	24150	24150	24150	24150	50
505	20230829	111800	401300550	24150	24150	24150	24150	0
506	20230829	111700	401300550	24150	24150	24150	24150	63
507	20230829	111600	399779100	24150	24100	24150	24100	158
508	20230829	111500	395963500	24100	24100	24100	24100	913
509	20230829	111400	373960200	24050	24050	24050	24050	738
510	20230829	111300	356211300	24000	24000	24000	23950	565
511	20230829	111200	342652400	24000	24000	24000	24000	5
512	20230829	111100	342532400	23950	23950	23950	23950	0
513	20230829	111000	342532400	23950	23950	23950	23950	0
514	20230829	110900	342532400	23950	23950	23950	23950	205
515	20230829	110800	337622650	23950	23950	23950	23950	1
516	20230829	110700	337598700	23950	23950	23950	23950	0
517	20230829	110600	337598700	23950	24000	24000	23950	6
518	20230829	110500	337454900	24000	24000	24000	24000	0
519	20230829	110400	337454900	24000	24000	24000	24000	134
520	20230829	110300	334238900	24050	24050	24050	24050	0
521	20230829	110200	334238900	24050	24050	24050	24050	0
522	20230829	110100	334238900	24050	24050	24050	24050	0
523	20230829	110000	334238900	24050	23950	24050	23950	11
524	20230829	105900	333974450	23950	24000	24000	23950	6
525	20230829	105800	333830500	24050	23950	24050	23950	23
526	20230829	105700	333278650	23950	23950	23950	23950	33
527	20230829	105600	332488300	23950	23950	23950	23950	50
528	20230829	105500	331290800	23950	23950	23950	23950	1
529	20230829	105400	331266850	24050	24050	24050	24050	19
530	20230829	105300	330809900	24050	23950	24050	23950	3
531	20230829	105200	330737850	23950	23950	24050	23950	77
532	20230829	105100	328891200	23950	23950	23950	23950	0
533	20230829	105000	328891200	23950	23950	24050	23950	100
534	20230829	104900	326496000	23950	23950	23950	23950	1
535	20230829	104800	326472050	23950	24000	24000	23950	1135
536	20230829	104700	299269750	24050	24000	24050	24000	16
537	20230829	104600	298885100	24000	24050	24050	24000	70
538	20230829	104500	297204350	24050	24050	24050	24050	100
539	20230829	104400	294799350	24000	24000	24000	24000	20
540	20230829	104300	294319350	24000	24000	24000	24000	0
541	20230829	104200	294319350	24000	24000	24000	24000	100
542	20230829	104100	291919350	24050	24050	24050	24050	0
543	20230829	104000	291919350	24050	24050	24050	24050	0
544	20230829	103900	291919350	24050	24050	24050	24050	88
545	20230829	103800	289802950	24000	24000	24000	24000	0
546	20230829	103700	289802950	24000	24000	24000	24000	0
547	20230829	103600	289802950	24000	24000	24000	24000	8
548	20230829	103500	289610950	24050	24050	24050	24050	0
549	20230829	103400	289610950	24050	24000	24050	24000	20
550	20230829	103300	289130900	24000	24000	24000	24000	0
551	20230829	103200	289130900	24000	24000	24000	24000	0
552	20230829	103100	289130900	24000	24000	24000	24000	1
553	20230829	103000	289106900	24000	24050	24050	24000	32
554	20230829	102900	288338800	24050	24050	24050	24050	0
555	20230829	102800	288338800	24050	24050	24050	24050	0
556	20230829	102700	288338800	24050	24050	24050	24050	0
557	20230829	102600	288338800	24050	24050	24050	24050	0
558	20230829	102500	288338800	24050	24000	24050	24000	157
559	20230829	102400	284563050	24000	24000	24000	24000	93
560	20230829	102300	282331050	24000	24000	24000	24000	11
561	20230829	102200	282067050	24000	24000	24000	24000	39
562	20230829	102100	281131050	24000	24000	24000	24000	2
563	20230829	102000	281083050	24000	24000	24000	24000	3
564	20230829	101900	281011050	24000	23950	24000	23950	19
565	20230829	101800	280555600	23950	23950	23950	23950	5
566	20230829	101700	280435850	23900	23900	23900	23900	5
567	20230829	101600	280316350	23900	24000	24000	23900	47
568	20230829	101500	279192950	23900	24000	24000	23900	104
569	20230829	101400	276697450	24000	24000	24000	24000	0
570	20230829	101300	276697450	24000	23900	24000	23900	198
571	20230829	101200	271951650	23900	24000	24000	23900	60
572	20230829	101100	270512650	24000	24000	24000	24000	0
573	20230829	101000	270512650	24000	24000	24000	24000	0
574	20230829	100900	270512650	24000	24000	24000	24000	0
575	20230829	100800	270512650	24000	23950	24000	23950	3
576	20230829	100700	270440700	23900	23900	23900	23900	0
577	20230829	100600	270440700	23900	23900	23900	23900	10
578	20230829	100500	270201700	23900	23900	23900	23900	0
579	20230829	100400	270201700	23900	23900	23900	23900	21
580	20230829	100300	269699800	23900	23900	23900	23900	0
581	20230829	100200	269699800	23900	23900	23900	23900	0
582	20230829	100100	269699800	23900	23900	23900	23900	0
583	20230829	100000	269699800	23900	23900	23900	23900	38
584	20230829	095900	268791600	23850	23850	23850	23850	0
585	20230829	095800	268791600	23850	23850	23850	23850	0
586	20230829	095700	268791600	23850	23850	23850	23850	211
587	20230829	095600	263759250	23850	24000	24000	23850	3715
588	20230829	095500	174958000	24000	24000	24000	24000	25
589	20230829	095400	174358000	24050	24050	24050	24050	0
590	20230829	095300	174358000	24050	24050	24050	24050	5
591	20230829	095200	174237750	24000	24000	24000	24000	22
592	20230829	095100	173709750	23950	23950	23950	23950	0
593	20230829	095000	173709750	23950	23950	23950	23950	0
594	20230829	094900	173709750	23950	23950	23950	23950	0
595	20230829	094800	173709750	23950	23950	23950	23950	2
596	20230829	094700	173661850	23950	24000	24000	23950	15
597	20230829	094600	173302350	24000	23900	24000	23900	260
598	20230829	094500	167067500	23900	23950	23950	23900	27
599	20230829	094400	166421300	23950	23950	23950	23950	276
600	20230829	094300	159811100	24000	24000	24000	24000	172
601	20230829	094200	155683100	24000	24050	24050	24000	242
602	20230829	094100	149863250	24050	24050	24050	24050	0
603	20230829	094000	149863250	24050	24050	24100	24050	55
604	20230829	093900	148540450	24000	24000	24050	24000	23
605	20230829	093800	147987550	24000	24000	24000	24000	11
606	20230829	093700	147723550	24000	24050	24050	24000	110
607	20230829	093600	145083400	24050	24050	24050	24050	47
608	20230829	093500	143953050	24050	24050	24050	24050	476
609	20230829	093400	132505250	24050	24050	24050	24050	0
610	20230829	093300	132505250	24050	24100	24100	24050	39
611	20230829	093200	131566800	24100	24100	24100	24050	24
612	20230829	093100	130988950	24100	24100	24100	24100	1
613	20230829	093000	130964850	24000	24000	24000	24000	3
614	20230829	092900	130892850	24000	24050	24050	24000	77
615	20230829	092800	129041700	24050	24150	24150	24050	339
616	20230829	092700	120875850	24150	24150	24150	24150	270
617	20230829	092600	114355350	24150	24100	24150	24100	33
618	20230829	092500	113559800	24100	24100	24100	24100	3
619	20230829	092400	113487500	24150	24150	24150	24150	90
620	20230829	092300	111314000	24100	24150	24150	24100	53
621	20230829	092200	110036550	24100	24100	24100	24100	0
622	20230829	092100	110036550	24100	24100	24150	24100	113
623	20230829	092000	107308250	24100	24150	24150	24100	26
624	20230829	091900	106681350	24150	24150	24150	24100	104
625	20230829	091800	104169800	24150	24100	24150	24100	209
626	20230829	091700	99125400	24100	24100	24100	24100	101
627	20230829	091600	96691300	24100	24050	24100	24050	55
628	20230829	091500	95368350	24050	24050	24050	24050	46
629	20230829	091400	94262050	24050	24050	24050	24050	1
630	20230829	091300	94238000	24000	24000	24000	24000	101
631	20230829	091200	91814000	24000	24000	24000	24000	21
632	20230829	091100	91310000	24000	24000	24000	24000	512
633	20230829	091000	79022000	23950	23900	23950	23900	111
634	20230829	090900	76364400	23950	23950	23950	23950	5
635	20230829	090800	76244650	23950	24000	24000	23950	3
636	20230829	090700	76172700	23950	23950	23950	23950	46
637	20230829	090600	75071000	23950	24000	24000	23950	1314
638	20230829	090500	43544850	24050	24050	24050	24050	98
639	20230829	090400	41187950	24050	24050	24100	24050	336
640	20230829	090300	33106950	24100	24100	24100	24100	100
641	20230829	090200	30696950	24200	24200	24200	24200	50
642	20230829	090100	29486950	24200	24050	24200	24050	684
643	20230829	090000	12983450	24050	24000	24050	24000	429