KissMeData/089860/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	194500	780303850	27150	27150	27150	27150	1339
3	20230814	194400	780303850	27150	27150	27150	27150	0
4	20230814	194300	780303850	27150	27150	27150	27150	0
5	20230814	194200	780303850	27150	27150	27150	27150	0
6	20230814	194100	780303850	27150	27150	27150	27150	0
7	20230814	194000	780303850	27150	27150	27150	27150	0
8	20230814	193900	780303850	27150	27150	27150	27150	0
9	20230814	193800	780303850	27150	27150	27150	27150	0
10	20230814	193700	780303850	27150	27150	27150	27150	0
11	20230814	193600	780303850	27150	27150	27150	27150	0
12	20230814	193500	780303850	27150	27150	27150	27150	0
13	20230814	193400	780303850	27150	27150	27150	27150	0
14	20230814	193300	780303850	27150	27150	27150	27150	0
15	20230814	193200	780303850	27150	27150	27150	27150	0
16	20230814	193100	780303850	27150	27150	27150	27150	0
17	20230814	193000	780303850	27150	27150	27150	27150	0
18	20230814	192900	780303850	27150	27150	27150	27150	0
19	20230814	192800	780303850	27150	27150	27150	27150	0
20	20230814	192700	780303850	27150	27150	27150	27150	0
21	20230814	192600	780303850	27150	27150	27150	27150	0
22	20230814	192500	780303850	27150	27150	27150	27150	0
23	20230814	192400	780303850	27150	27150	27150	27150	0
24	20230814	192300	780303850	27150	27150	27150	27150	0
25	20230814	192200	780303850	27150	27150	27150	27150	0
26	20230814	192100	780303850	27150	27150	27150	27150	0
27	20230814	192000	780303850	27150	27150	27150	27150	0
28	20230814	191900	780303850	27150	27150	27150	27150	0
29	20230814	191800	780303850	27150	27150	27150	27150	0
30	20230814	191700	780303850	27150	27150	27150	27150	0
31	20230814	191600	780303850	27150	27150	27150	27150	0
32	20230814	191500	780303850	27150	27150	27150	27150	1339
33	20230814	191400	780303850	27150	27150	27150	27150	0
34	20230814	191300	780303850	27150	27150	27150	27150	0
35	20230814	191200	780303850	27150	27150	27150	27150	0
36	20230814	191100	780303850	27150	27150	27150	27150	0
37	20230814	191000	780303850	27150	27150	27150	27150	0
38	20230814	190900	780303850	27150	27150	27150	27150	0
39	20230814	190800	780303850	27150	27150	27150	27150	0
40	20230814	190700	780303850	27150	27150	27150	27150	0
41	20230814	190600	780303850	27150	27150	27150	27150	0
42	20230814	190500	780303850	27150	27150	27150	27150	0
43	20230814	190400	780303850	27150	27150	27150	27150	0
44	20230814	190300	780303850	27150	27150	27150	27150	0
45	20230814	190200	780303850	27150	27150	27150	27150	0
46	20230814	190100	780303850	27150	27150	27150	27150	0
47	20230814	190000	780303850	27150	27150	27150	27150	0
48	20230814	185900	780303850	27150	27150	27150	27150	0
49	20230814	185800	780303850	27150	27150	27150	27150	0
50	20230814	185700	780303850	27150	27150	27150	27150	0
51	20230814	185600	780303850	27150	27150	27150	27150	0
52	20230814	185500	780303850	27150	27150	27150	27150	0
53	20230814	185400	780303850	27150	27150	27150	27150	0
54	20230814	185300	780303850	27150	27150	27150	27150	0
55	20230814	185200	780303850	27150	27150	27150	27150	0
56	20230814	185100	780303850	27150	27150	27150	27150	0
57	20230814	185000	780303850	27150	27150	27150	27150	0
58	20230814	184900	780303850	27150	27150	27150	27150	0
59	20230814	184800	780303850	27150	27150	27150	27150	0
60	20230814	184700	780303850	27150	27150	27150	27150	0
61	20230814	184600	780303850	27150	27150	27150	27150	0
62	20230814	184500	780303850	27150	27150	27150	27150	1339
63	20230814	184400	780303850	27150	27150	27150	27150	0
64	20230814	184300	780303850	27150	27150	27150	27150	0
65	20230814	184200	780303850	27150	27150	27150	27150	0
66	20230814	184100	780303850	27150	27150	27150	27150	0
67	20230814	184000	780303850	27150	27150	27150	27150	0
68	20230814	183900	780303850	27150	27150	27150	27150	0
69	20230814	183800	780303850	27150	27150	27150	27150	0
70	20230814	183700	780303850	27150	27150	27150	27150	0
71	20230814	183600	780303850	27150	27150	27150	27150	0
72	20230814	183500	780303850	27150	27150	27150	27150	0
73	20230814	183400	780303850	27150	27150	27150	27150	0
74	20230814	183300	780303850	27150	27150	27150	27150	0
75	20230814	183200	780303850	27150	27150	27150	27150	0
76	20230814	183100	780303850	27150	27150	27150	27150	0
77	20230814	183000	780303850	27150	27150	27150	27150	0
78	20230814	182900	780303850	27150	27150	27150	27150	0
79	20230814	182800	780303850	27150	27150	27150	27150	0
80	20230814	182700	780303850	27150	27150	27150	27150	0
81	20230814	182600	780303850	27150	27150	27150	27150	0
82	20230814	182500	780303850	27150	27150	27150	27150	0
83	20230814	182400	780303850	27150	27150	27150	27150	0
84	20230814	182300	780303850	27150	27150	27150	27150	0
85	20230814	182200	780303850	27150	27150	27150	27150	0
86	20230814	182100	780303850	27150	27150	27150	27150	0
87	20230814	182000	780303850	27150	27150	27150	27150	0
88	20230814	181900	780303850	27150	27150	27150	27150	0
89	20230814	181800	780303850	27150	27150	27150	27150	0
90	20230814	181700	780303850	27150	27150	27150	27150	0
91	20230814	181600	780303850	27150	27150	27150	27150	0
92	20230814	181500	780303850	27150	27150	27150	27150	1339
93	20230814	181400	780303850	27150	27150	27150	27150	0
94	20230814	181300	780303850	27150	27150	27150	27150	0
95	20230814	181200	780303850	27150	27150	27150	27150	0
96	20230814	181100	780303850	27150	27150	27150	27150	0
97	20230814	181000	780303850	27150	27150	27150	27150	0
98	20230814	180900	780303850	27150	27150	27150	27150	0
99	20230814	180800	780303850	27150	27150	27150	27150	0
100	20230814	180700	780303850	27150	27150	27150	27150	0
101	20230814	180600	780303850	27150	27150	27150	27150	0
102	20230814	180500	780303850	27150	27150	27150	27150	0
103	20230814	180400	780303850	27150	27150	27150	27150	0
104	20230814	180300	780303850	27150	27150	27150	27150	0
105	20230814	180200	780303850	27150	27150	27150	27150	0
106	20230814	180100	780303850	27150	27150	27150	27150	0
107	20230814	180000	780303850	27150	27150	27150	27150	0
108	20230814	175900	780303850	27150	27150	27150	27150	0
109	20230814	175800	780303850	27150	27150	27150	27150	0
110	20230814	175700	780303850	27150	27150	27150	27150	0
111	20230814	175600	780303850	27150	27150	27150	27150	0
112	20230814	175500	780303850	27150	27150	27150	27150	0
113	20230814	175400	780303850	27150	27150	27150	27150	0
114	20230814	175300	780303850	27150	27150	27150	27150	0
115	20230814	175200	780303850	27150	27150	27150	27150	0
116	20230814	175100	780303850	27150	27150	27150	27150	0
117	20230814	175000	780303850	27150	27150	27150	27150	0
118	20230814	174900	780303850	27150	27150	27150	27150	0
119	20230814	174800	780303850	27150	27150	27150	27150	0
120	20230814	174700	780303850	27150	27150	27150	27150	0
121	20230814	174600	780303850	27150	27150	27150	27150	0
122	20230814	174500	780303850	27150	27150	27150	27150	1339
123	20230814	174400	780303850	27150	27150	27150	27150	0
124	20230814	174300	780303850	27150	27150	27150	27150	0
125	20230814	174200	780303850	27150	27150	27150	27150	0
126	20230814	174100	780303850	27150	27150	27150	27150	0
127	20230814	174000	780303850	27150	27150	27150	27150	0
128	20230814	173900	780303850	27150	27150	27150	27150	0
129	20230814	173800	780303850	27150	27150	27150	27150	0
130	20230814	173700	780303850	27150	27150	27150	27150	0
131	20230814	173600	780303850	27150	27150	27150	27150	0
132	20230814	173500	780303850	27150	27150	27150	27150	0
133	20230814	173400	780303850	27150	27150	27150	27150	0
134	20230814	173300	780303850	27150	27150	27150	27150	0
135	20230814	173200	780303850	27150	27150	27150	27150	0
136	20230814	173100	780303850	27150	27150	27150	27150	0
137	20230814	173000	780303850	27150	27150	27150	27150	0
138	20230814	172900	780303850	27150	27150	27150	27150	0
139	20230814	172800	780303850	27150	27150	27150	27150	0
140	20230814	172700	780303850	27150	27150	27150	27150	0
141	20230814	172600	780303850	27150	27150	27150	27150	0
142	20230814	172500	780303850	27150	27150	27150	27150	0
143	20230814	172400	780303850	27150	27150	27150	27150	0
144	20230814	172300	780303850	27150	27150	27150	27150	0
145	20230814	172200	780303850	27150	27150	27150	27150	0
146	20230814	172100	780303850	27150	27150	27150	27150	0
147	20230814	172000	780303850	27150	27150	27150	27150	0
148	20230814	171900	780303850	27150	27150	27150	27150	0
149	20230814	171800	780303850	27150	27150	27150	27150	0
150	20230814	171700	780303850	27150	27150	27150	27150	0
151	20230814	171600	780303850	27150	27150	27150	27150	0
152	20230814	171500	780303850	27150	27150	27150	27150	1339
153	20230814	171400	780303850	27150	27150	27150	27150	0
154	20230814	171300	780303850	27150	27150	27150	27150	0
155	20230814	171200	780303850	27150	27150	27150	27150	0
156	20230814	171100	780303850	27150	27150	27150	27150	0
157	20230814	171000	780303850	27150	27150	27150	27150	0
158	20230814	170900	780303850	27150	27150	27150	27150	0
159	20230814	170800	780303850	27150	27150	27150	27150	0
160	20230814	170700	780303850	27150	27150	27150	27150	0
161	20230814	170600	780303850	27150	27150	27150	27150	0
162	20230814	170500	780303850	27150	27150	27150	27150	0
163	20230814	170400	780303850	27150	27150	27150	27150	0
164	20230814	170300	780303850	27150	27150	27150	27150	0
165	20230814	170200	780303850	27150	27150	27150	27150	0
166	20230814	170100	780303850	27150	27150	27150	27150	0
167	20230814	170000	780303850	27150	27150	27150	27150	0
168	20230814	165900	780303850	27150	27150	27150	27150	0
169	20230814	165800	780303850	27150	27150	27150	27150	0
170	20230814	165700	780303850	27150	27150	27150	27150	0
171	20230814	165600	780303850	27150	27150	27150	27150	0
172	20230814	165500	780303850	27150	27150	27150	27150	0
173	20230814	165400	780303850	27150	27150	27150	27150	0
174	20230814	165300	780303850	27150	27150	27150	27150	0
175	20230814	165200	780303850	27150	27150	27150	27150	0
176	20230814	165100	780303850	27150	27150	27150	27150	0
177	20230814	165000	780303850	27150	27150	27150	27150	0
178	20230814	164900	780303850	27150	27150	27150	27150	0
179	20230814	164800	780303850	27150	27150	27150	27150	0
180	20230814	164700	780303850	27150	27150	27150	27150	0
181	20230814	164600	780303850	27150	27150	27150	27150	0
182	20230814	164500	780303850	27150	27150	27150	27150	1339
183	20230814	164400	780303850	27150	27150	27150	27150	0
184	20230814	164300	780303850	27150	27150	27150	27150	0
185	20230814	164200	780303850	27150	27150	27150	27150	0
186	20230814	164100	780303850	27150	27150	27150	27150	0
187	20230814	164000	780303850	27150	27150	27150	27150	0
188	20230814	163900	780303850	27150	27150	27150	27150	0
189	20230814	163800	780303850	27150	27150	27150	27150	0
190	20230814	163700	780303850	27150	27150	27150	27150	0
191	20230814	163600	780303850	27150	27150	27150	27150	0
192	20230814	163500	780303850	27150	27150	27150	27150	0
193	20230814	163400	780303850	27150	27150	27150	27150	0
194	20230814	163300	780303850	27150	27150	27150	27150	0
195	20230814	163200	780303850	27150	27150	27150	27150	0
196	20230814	163100	780303850	27150	27150	27150	27150	0
197	20230814	163000	780303850	27150	27150	27150	27150	0
198	20230814	162900	780303850	27150	27150	27150	27150	0
199	20230814	162800	780303850	27150	27150	27150	27150	0
200	20230814	162700	780303850	27150	27150	27150	27150	0
201	20230814	162600	780303850	27150	27150	27150	27150	0
202	20230814	162500	780303850	27150	27150	27150	27150	0
203	20230814	162400	780303850	27150	27150	27150	27150	0
204	20230814	162300	780303850	27150	27150	27150	27150	0
205	20230814	162200	780303850	27150	27150	27150	27150	0
206	20230814	162100	780303850	27150	27150	27150	27150	0
207	20230814	162000	780303850	27150	27150	27150	27150	0
208	20230814	161900	780303850	27150	27150	27150	27150	0
209	20230814	161800	780303850	27150	27150	27150	27150	0
210	20230814	161700	780303850	27150	27150	27150	27150	0
211	20230814	161600	780303850	27150	27150	27150	27150	0
212	20230814	161500	780303850	27150	27150	27150	27150	1339
213	20230814	161400	780303850	27150	27150	27150	27150	0
214	20230814	161300	780303850	27150	27150	27150	27150	0
215	20230814	161200	780303850	27150	27150	27150	27150	0
216	20230814	161100	780303850	27150	27150	27150	27150	0
217	20230814	161000	780303850	27150	27150	27150	27150	0
218	20230814	160900	780303850	27150	27150	27150	27150	0
219	20230814	160800	780303850	27150	27150	27150	27150	0
220	20230814	160700	780303850	27150	27150	27150	27150	0
221	20230814	160600	780303850	27150	27150	27150	27150	0
222	20230814	160500	780303850	27150	27150	27150	27150	0
223	20230814	160400	780303850	27150	27150	27150	27150	0
224	20230814	160300	780303850	27150	27150	27150	27150	0
225	20230814	160200	780303850	27150	27150	27150	27150	0
226	20230814	160100	780303850	27150	27150	27150	27150	0
227	20230814	160000	780303850	27150	27150	27150	27150	0
228	20230814	155900	780303850	27150	27150	27150	27150	0
229	20230814	155800	780303850	27150	27150	27150	27150	0
230	20230814	155700	780303850	27150	27150	27150	27150	0
231	20230814	155600	780303850	27150	27150	27150	27150	0
232	20230814	155500	780303850	27150	27150	27150	27150	0
233	20230814	155400	780303850	27150	27150	27150	27150	0
234	20230814	155300	780303850	27150	27150	27150	27150	0
235	20230814	155200	780303850	27150	27150	27150	27150	0
236	20230814	155100	780303850	27150	27150	27150	27150	0
237	20230814	155000	780303850	27150	27150	27150	27150	0
238	20230814	154900	780303850	27150	27150	27150	27150	0
239	20230814	154800	780303850	27150	27150	27150	27150	0
240	20230814	154700	780303850	27150	27150	27150	27150	0
241	20230814	154600	780303850	27150	27150	27150	27150	0
242	20230814	154500	780303850	27150	27150	27150	27150	1339
243	20230814	154400	780303850	27150	27150	27150	27150	0
244	20230814	154300	780303850	27150	27150	27150	27150	0
245	20230814	154200	780303850	27150	27150	27150	27150	0
246	20230814	154100	780303850	27150	27150	27150	27150	0
247	20230814	154000	780303850	27150	27150	27150	27150	0
248	20230814	153900	780303850	27150	27150	27150	27150	0
249	20230814	153800	780303850	27150	27150	27150	27150	0
250	20230814	153700	780303850	27150	27150	27150	27150	0
251	20230814	153600	780303850	27150	27150	27150	27150	0
252	20230814	153500	780303850	27150	27150	27150	27150	0
253	20230814	153400	780303850	27150	27150	27150	27150	0
254	20230814	153300	780303850	27150	27150	27150	27150	0
255	20230814	153200	780303850	27150	27150	27150	27150	0
256	20230814	153100	780303850	27150	27150	27150	27150	0
257	20230814	153000	780303850	27150	27150	27150	27150	1339
258	20230814	152900	743950000	27100	27100	27100	27100	0
259	20230814	152800	743950000	27100	27100	27100	27100	0
260	20230814	152700	743950000	27100	27100	27100	27100	0
261	20230814	152600	743950000	27100	27100	27100	27100	0
262	20230814	152500	743950000	27100	27100	27100	27100	0
263	20230814	152400	743950000	27100	27100	27100	27100	0
264	20230814	152300	743950000	27100	27100	27100	27100	0
265	20230814	152200	743950000	27100	27100	27100	27100	0
266	20230814	152100	743950000	27100	27100	27100	27100	0
267	20230814	152000	743950000	27100	27100	27100	27100	0
268	20230814	151900	743950000	27100	27100	27100	27100	2
269	20230814	151800	743895800	27150	27150	27150	27100	130
270	20230814	151700	740367650	27100	27150	27150	27100	86
271	20230814	151600	738032950	27100	27150	27150	27050	12
272	20230814	151500	737707550	27100	27150	27150	27100	282
273	20230814	151400	730054600	27150	27150	27150	27150	26
274	20230814	151300	729348700	27150	27150	27150	27100	87
275	20230814	151200	726986750	27100	27150	27150	27100	31
276	20230814	151100	726146600	27100	27100	27100	27100	9
277	20230814	151000	725902700	27100	27050	27100	27050	126
278	20230814	150900	722488300	27100	27100	27100	27100	58
279	20230814	150800	720916500	27100	27100	27100	27100	0
280	20230814	150700	720916500	27100	27100	27100	27050	135
281	20230814	150600	717258050	27100	27100	27100	27050	56
282	20230814	150500	715740500	27050	27050	27050	27050	27
283	20230814	150400	715010150	27100	27100	27100	27100	4
284	20230814	150300	714901750	27100	27050	27100	27050	33
285	20230814	150200	714007800	27100	27050	27100	27050	62
286	20230814	150100	712327650	27050	27050	27100	27050	17
287	20230814	150000	711867600	27100	27000	27100	27000	6
288	20230814	145900	711705200	27050	27000	27050	27000	67
289	20230814	145800	709893250	27050	27050	27050	27050	29
290	20230814	145700	709108800	27000	27100	27100	27000	516
291	20230814	145600	695173200	27100	27000	27100	27000	16
292	20230814	145500	694740550	27050	27050	27100	27050	89
293	20230814	145400	692330350	27100	27100	27100	27050	97
294	20230814	145300	689701850	27050	27050	27100	27050	24
295	20230814	145200	689052600	27100	27050	27100	27050	60
296	20230814	145100	687429300	27050	27050	27050	27050	51
297	20230814	145000	686049750	27050	27050	27100	27050	232
298	20230814	144900	679763950	27100	27100	27100	27050	50
299	20230814	144800	678409000	27050	27000	27050	27000	88
300	20230814	144700	676028650	27050	27000	27050	27000	47
301	20230814	144600	674757750	27050	27050	27050	27050	1
302	20230814	144500	674730700	27050	27050	27050	27050	79
303	20230814	144400	672593750	27000	27000	27050	27000	47
304	20230814	144300	671322850	27050	27050	27050	27050	0
305	20230814	144200	671322850	27050	27000	27050	27000	38
306	20230814	144100	670295450	27050	27050	27050	27000	59
307	20230814	144000	668699550	27050	27050	27050	27050	23
308	20230814	143900	668077400	27000	27000	27000	27000	8
309	20230814	143800	667861400	27000	27000	27000	26950	95
310	20230814	143700	665296450	27000	27000	27000	27000	74
311	20230814	143600	663298450	27000	27000	27000	27000	10
312	20230814	143500	663028450	27050	27050	27050	27000	37
313	20230814	143400	662027800	27050	27050	27050	27050	54
314	20230814	143300	660567100	27000	27050	27050	27000	30
315	20230814	143200	659756050	27050	27050	27050	27000	6
316	20230814	143100	659593800	27050	27050	27050	27050	30
317	20230814	143000	658782300	27000	27100	27100	27000	74
318	20230814	142900	656780850	27050	27050	27050	27050	25
319	20230814	142800	656104600	27000	27050	27100	27000	15
320	20230814	142700	655698800	27100	27050	27100	27050	55
321	20230814	142600	654208500	27050	27050	27050	27050	34
322	20230814	142500	653288800	27050	27050	27050	27050	5
323	20230814	142400	653153550	27050	27100	27100	27050	29
324	20230814	142300	652367700	27100	27000	27100	27000	89
325	20230814	142200	649957850	27000	27000	27050	27000	34
326	20230814	142100	649038600	27000	27050	27050	27000	5
327	20230814	142000	648903400	27050	27050	27050	27000	236
328	20230814	141900	642528200	27050	27000	27050	27000	35
329	20230814	141800	641581900	27050	27100	27100	27050	12
330	20230814	141700	641257100	27000	27050	27050	27000	32
331	20230814	141600	640391550	27050	27050	27100	27050	67
332	20230814	141500	638576450	27100	27050	27100	27050	35
333	20230814	141400	637629450	27000	27000	27000	27000	3
334	20230814	141300	637548450	27050	27050	27050	27050	102
335	20230814	141200	634789350	27050	27050	27050	27000	9
336	20230814	141100	634545950	27000	27000	27000	27000	8
337	20230814	141000	634329950	27050	27000	27050	27000	33
338	20230814	140900	633437600	27050	27000	27050	27000	79
339	20230814	140800	631300800	27000	27000	27050	27000	39
340	20230814	140700	630246300	27050	27050	27100	27050	22
341	20230814	140600	629651150	27100	27000	27100	27000	40
342	20230814	140500	628568800	27050	27000	27050	27000	129
343	20230814	140400	625083050	27000	27050	27050	27000	9
344	20230814	140300	624839850	27050	27050	27050	27050	29
345	20230814	140200	624055400	27050	27050	27100	27050	62
346	20230814	140100	622375750	27050	27050	27050	27000	30
347	20230814	140000	621564400	27000	27000	27000	27000	3
348	20230814	135900	621483400	27000	27050	27050	27000	240
349	20230814	135800	615001550	27100	27050	27100	27050	141
350	20230814	135700	611184950	27100	27100	27100	27050	30
351	20230814	135600	610372350	27100	27100	27100	27100	0
352	20230814	135500	610372350	27100	27100	27100	27100	78
353	20230814	135400	608258550	27100	27050	27100	27050	31
354	20230814	135300	607418850	27050	27050	27050	27050	17
355	20230814	135200	606959000	27100	27100	27100	27100	31
356	20230814	135100	606118900	27050	27050	27100	27050	66
357	20230814	135000	604333400	27050	27050	27050	27050	121
358	20230814	134900	601060350	27000	27000	27050	27000	6
359	20230814	134800	600898150	27050	27050	27100	27050	60
360	20230814	134700	599272600	27050	27050	27050	27000	41
361	20230814	134600	598164250	27000	27050	27050	27000	7
362	20230814	134500	597974950	27100	27100	27100	27050	29
363	20230814	134400	597189100	27100	27100	27100	27100	51
364	20230814	134300	595807000	27100	27050	27100	27050	122
365	20230814	134200	592503800	27100	27100	27100	27100	1
366	20230814	134100	592476700	27100	27100	27100	27050	88
367	20230814	134000	590092150	27100	27050	27100	27050	12
368	20230814	133900	589767350	27050	27050	27050	27050	1
369	20230814	133800	589740300	27100	27100	27100	27100	26
370	20230814	133700	589035700	27050	27050	27100	27050	123
371	20230814	133600	585705850	27100	27100	27100	27100	23
372	20230814	133500	585082550	27100	27050	27100	27050	17
373	20230814	133400	584621950	27050	27100	27100	27050	14
374	20230814	133300	584242950	27100	27050	27100	27050	55
375	20230814	133200	582752650	27100	27050	27100	27050	13
376	20230814	133100	582400950	27050	27050	27050	27000	29
377	20230814	133000	581616650	27100	27050	27100	27050	54
378	20230814	132900	580153450	27050	27050	27050	27050	29
379	20230814	132800	579369000	27100	27100	27100	27100	0
380	20230814	132700	579369000	27100	27050	27100	27050	28
381	20230814	132600	578611550	27050	27100	27100	27050	459
382	20230814	132500	566192700	27050	27150	27150	27050	29
383	20230814	132400	565406950	27050	27050	27050	27050	507
384	20230814	132300	551692600	27100	27100	27100	27100	64
385	20230814	132200	549958200	27100	27100	27100	27100	24
386	20230814	132100	549307800	27100	27100	27100	27100	0
387	20230814	132000	549307800	27100	27150	27150	27100	34
388	20230814	131900	548385000	27150	27150	27150	27150	55
389	20230814	131800	546891750	27100	27100	27100	27100	57
390	20230814	131700	545347050	27100	27100	27100	27100	10
391	20230814	131600	545076050	27100	27100	27100	27050	59
392	20230814	131500	543477350	27100	27050	27100	27050	38
393	20230814	131400	542447950	27050	27050	27050	27050	1
394	20230814	131300	542420900	27050	27150	27150	27050	30
395	20230814	131200	541607900	27100	27050	27100	27050	59
396	20230814	131100	540009050	27100	27100	27100	27100	34
397	20230814	131000	539087650	27100	27100	27100	27100	0
398	20230814	130900	539087650	27100	27150	27150	27100	82
399	20230814	130800	536862900	27100	27050	27150	27050	8
400	20230814	130700	536646250	27050	27050	27050	27050	9
401	20230814	130600	536402800	27100	27100	27100	27050	79
402	20230814	130500	534262300	27050	27100	27100	27050	84
403	20230814	130400	531987400	27050	27100	27100	27050	26
404	20230814	130300	531283000	27050	27100	27100	27050	13
405	20230814	130200	530931100	27100	27100	27100	27100	28
406	20230814	130100	530172300	27050	27050	27050	27000	9
407	20230814	130000	529928900	27100	27100	27100	27100	5
408	20230814	125900	529793400	27100	27100	27100	27100	22
409	20230814	125800	529197200	27100	27100	27100	27050	169
410	20230814	125700	524622700	27100	27100	27100	27100	27
411	20230814	125600	523891000	27050	27050	27050	27050	4
412	20230814	125500	523782800	27050	27100	27100	27050	77
413	20230814	125400	521696500	27100	27100	27100	27050	771
414	20230814	125300	500825000	27150	27150	27150	27150	24
415	20230814	125200	500173400	27100	27150	27150	27100	12
416	20230814	125100	499848000	27150	27150	27150	27150	60
417	20230814	125000	498219000	27150	27100	27150	27100	23
418	20230814	124900	497594600	27100	27150	27150	27100	27
419	20230814	124800	496861950	27150	27150	27150	27150	28
420	20230814	124700	496101750	27150	27100	27150	27100	61
421	20230814	124600	494446000	27150	27150	27150	27150	27
422	20230814	124500	493712950	27150	27150	27150	27150	0
423	20230814	124400	493712950	27150	27150	27150	27100	69
424	20230814	124300	491840000	27150	27150	27150	27150	28
425	20230814	124200	491079800	27150	27150	27150	27150	4
426	20230814	124100	490971200	27150	27200	27200	27150	27
427	20230814	124000	490237950	27200	27150	27200	27150	55
428	20230814	123900	488742000	27150	27150	27150	27150	23
429	20230814	123800	488117550	27200	27150	27200	27150	37
430	20230814	123700	487112900	27200	27150	27200	27150	81
431	20230814	123600	484913500	27150	27150	27150	27150	12
432	20230814	123500	484587700	27150	27150	27150	27150	0
433	20230814	123400	484587700	27150	27200	27200	27150	51
434	20230814	123300	483202800	27150	27150	27200	27150	72
435	20230814	123200	481245450	27150	27200	27200	27150	28
436	20230814	123100	480485050	27150	27150	27150	27150	4
437	20230814	123000	480376450	27200	27150	27200	27150	24
438	20230814	122900	479724550	27200	27200	27200	27200	57
439	20230814	122800	478174150	27200	27200	27200	27200	1
440	20230814	122700	478146950	27150	27150	27150	27150	336
441	20230814	122600	469024550	27200	27200	27200	27150	73
442	20230814	122500	467039000	27150	27150	27150	27150	59
443	20230814	122400	465437150	27100	27150	27150	27100	13
444	20230814	122300	465084600	27150	27150	27150	27150	38
445	20230814	122200	464052900	27150	27150	27150	27150	53
446	20230814	122100	462613950	27100	27150	27150	27100	33
447	20230814	122000	461718400	27150	27150	27150	27150	5
448	20230814	121900	461582650	27150	27150	27150	27150	60
449	20230814	121800	459953650	27100	27150	27150	27100	32
450	20230814	121700	459085250	27100	27100	27100	27100	0
451	20230814	121600	459085250	27100	27100	27150	27100	42
452	20230814	121500	457945950	27150	27150	27150	27150	54
453	20230814	121400	456479850	27150	27100	27150	27100	13
454	20230814	121300	456127350	27100	27100	27100	27100	4
455	20230814	121200	456018950	27150	27150	27150	27150	58
456	20230814	121100	454444250	27150	27100	27150	27100	27
457	20230814	121000	453711450	27100	27100	27100	27100	8
458	20230814	120900	453494650	27150	27150	27150	27150	31
459	20230814	120800	452653000	27150	27100	27150	27100	53
460	20230814	120700	451214100	27100	27150	27150	27100	31
461	20230814	120600	450372850	27150	27150	27150	27150	4
462	20230814	120500	450264250	27150	27100	27150	27100	78
463	20230814	120400	448148900	27050	27100	27100	27050	25
464	20230814	120300	447471800	27100	27100	27100	27100	21
465	20230814	120200	446902700	27100	27100	27150	27100	34
466	20230814	120100	445980050	27150	27150	27150	27150	60
467	20230814	120000	444351050	27150	27100	27150	27100	38
468	20230814	115900	443320100	27100	27100	27100	27100	47
469	20230814	115800	442046400	27150	27150	27150	27150	33
470	20230814	115700	441150450	27150	27150	27150	27050	215
471	20230814	115600	435322750	27150	27100	27150	27100	21
472	20230814	115500	434753150	27150	27100	27150	27100	29
473	20230814	115400	433966100	27150	27150	27150	27150	85
474	20230814	115300	431658350	27150	27150	27150	27100	32
475	20230814	115200	430789950	27150	27150	27150	27150	30
476	20230814	115100	429975450	27150	27100	27150	27100	32
477	20230814	115000	429106700	27100	27100	27100	27100	41
478	20230814	114900	427995600	27100	27100	27100	27100	22
479	20230814	114800	427399400	27100	27100	27100	27100	7
480	20230814	114700	427209700	27150	27100	27150	27100	59
481	20230814	114600	425607950	27100	27100	27100	27100	27
482	20230814	114500	424876250	27050	27050	27050	27050	8
483	20230814	114400	424659850	27100	27150	27150	27100	97
484	20230814	114300	422030950	27100	27150	27150	27100	167
485	20230814	114200	417502250	27100	27150	27150	27100	30
486	20230814	114100	416688150	27100	27150	27150	27100	3
487	20230814	114000	416606800	27150	27150	27150	27100	64
488	20230814	113900	414869350	27100	27050	27100	27050	24
489	20230814	113800	414219050	27100	27100	27100	27100	203
490	20230814	113700	408717750	27100	27100	27100	27050	33
491	20230814	113600	407823500	27100	27100	27100	27050	79
492	20230814	113500	405683000	27100	27050	27100	27050	28
493	20230814	113400	404925300	27050	27000	27050	27000	22
494	20230814	113300	404331100	27050	27050	27100	27050	84
495	20230814	113200	402058750	27050	27050	27050	27050	0
496	20230814	113100	402058750	27050	27000	27050	27000	12
497	20230814	113000	401734550	27050	27050	27050	27050	23
498	20230814	112900	401112400	27050	27000	27050	27000	65
499	20230814	112800	399354400	27050	27000	27050	27000	13
500	20230814	112700	399003150	26950	27050	27050	26950	4
501	20230814	112600	398895050	26950	27050	27050	26950	47
502	20230814	112500	397626700	27000	27000	27000	27000	77
503	20230814	112400	395547700	27000	27000	27000	27000	34
504	20230814	112300	394629700	27000	26950	27000	26950	86
505	20230814	112200	392311900	27000	27000	27000	26950	91
506	20230814	112100	389855300	27000	27000	27000	27000	162
507	20230814	112000	385481300	27050	27050	27050	27050	7
508	20230814	111900	385291950	27100	27050	27100	27050	35
509	20230814	111800	384344100	27000	27050	27050	27000	77
510	20230814	111700	382262350	27050	27050	27050	27000	37
511	20230814	111600	381261900	27000	27000	27000	27000	64
512	20230814	111500	379533900	27000	27000	27050	27000	58
513	20230814	111400	377967500	27000	27000	27000	26950	35
514	20230814	111300	377022900	26950	27000	27000	26950	88
515	20230814	111200	374647900	27050	27050	27050	27050	28
516	20230814	111100	373890500	27050	27000	27050	26950	82
517	20230814	111000	371679700	27050	27050	27050	27050	26
518	20230814	110900	370976400	27050	27000	27050	27000	3
519	20230814	110800	370895350	27000	27050	27050	27000	104
520	20230814	110700	368082750	27000	27000	27000	27000	105
521	20230814	110600	365247750	27000	27000	27000	27000	8
522	20230814	110500	365031750	27050	27000	27050	27000	227
523	20230814	110400	358901450	27050	27050	27050	27050	61
524	20230814	110300	357251400	27000	27000	27050	27000	32
525	20230814	110200	356386250	27050	27050	27050	27050	27
526	20230814	110100	355655900	27100	27100	27150	27100	80
527	20230814	110000	353486600	27100	27150	27150	27100	1222
528	20230814	105900	320370350	27150	27150	27150	27150	5
529	20230814	105800	320234600	27150	27150	27150	27150	22
530	20230814	105700	319637300	27150	27150	27150	27100	76
531	20230814	105600	317574550	27150	27150	27150	27150	22
532	20230814	105500	316977250	27100	27100	27100	27100	71
533	20230814	105400	315053150	27100	27150	27150	27100	44
534	20230814	105300	313858950	27150	27100	27150	27100	494
535	20230814	105200	300469000	27150	27100	27150	27100	26
536	20230814	105100	299763150	27100	27150	27150	27100	12
537	20230814	105000	299437750	27150	27150	27150	27150	115
538	20230814	104900	296315500	27150	27100	27150	27100	100
539	20230814	104800	293600900	27150	27100	27150	27100	35
540	20230814	104700	292652050	27100	27100	27100	27050	63
541	20230814	104600	290945750	27100	27050	27100	27050	65
542	20230814	104500	289184650	27100	27100	27100	27050	28
543	20230814	104400	288425900	27100	27100	27100	27100	1
544	20230814	104300	288398800	27050	27100	27100	27050	68
545	20230814	104200	286556400	27100	27100	27100	27100	26
546	20230814	104100	285851800	27050	27050	27050	27050	9
547	20230814	104000	285608350	27050	27050	27100	27050	52
548	20230814	103900	284200600	27100	27100	27100	27050	96
549	20230814	103800	281600650	27100	27100	27150	27100	88
550	20230814	103700	279214700	27100	27150	27150	27100	28
551	20230814	103600	278454900	27150	27100	27150	27100	73
552	20230814	103500	276473400	27100	27100	27100	27100	6
553	20230814	103400	276310800	27150	27150	27150	27150	5
554	20230814	103300	276175050	27150	27150	27150	27150	23
555	20230814	103200	275550600	27150	27100	27150	27100	107
556	20230814	103100	272647950	27150	27150	27150	27150	27
557	20230814	103000	271914900	27100	27100	27100	27100	0
558	20230814	102900	271914900	27100	27150	27150	27100	88
559	20230814	102800	269526100	27100	27100	27100	27100	4
560	20230814	102700	269417700	27100	27100	27100	27100	129
561	20230814	102600	265921800	27150	27150	27150	27100	36
562	20230814	102500	264944800	27150	27150	27150	27100	69
563	20230814	102400	263071500	27150	27150	27150	27150	23
564	20230814	102300	262447050	27100	27100	27100	27100	16
565	20230814	102200	262013450	27150	27100	27150	27100	15
566	20230814	102100	261606700	27150	27100	27150	27100	223
567	20230814	102000	255560850	27150	27150	27150	27150	22
568	20230814	101900	254963550	27150	27150	27150	27150	5
569	20230814	101800	254827800	27150	27100	27150	27100	65
570	20230814	101700	253063450	27150	27150	27150	27150	54
571	20230814	101600	251597350	27150	27150	27150	27100	9
572	20230814	101500	251353050	27150	27150	27150	27100	41
573	20230814	101400	250240350	27150	27100	27150	27100	293
574	20230814	101300	242297250	27150	27150	27150	27150	26
575	20230814	101200	241591350	27100	27100	27100	27100	0
576	20230814	101100	241591350	27100	27150	27150	27100	94
577	20230814	101000	239040900	27150	27150	27150	27150	22
578	20230814	100900	238443600	27150	27100	27150	27100	36
579	20230814	100800	237467950	27100	27100	27150	27100	38
580	20230814	100700	236436800	27150	27150	27150	27100	62
581	20230814	100600	234753600	27150	27150	27150	27150	21
582	20230814	100500	234183450	27150	27100	27150	27100	5
583	20230814	100400	234047750	27100	27150	27150	27100	94
584	20230814	100300	231496150	27100	27100	27100	27100	27
585	20230814	100200	230764450	27150	27150	27150	27150	30
586	20230814	100100	229949950	27150	27150	27200	27150	30
587	20230814	100000	229135400	27150	27050	27150	27050	28
588	20230814	095900	228376500	27100	27150	27150	27100	45
589	20230814	095800	227155650	27100	27100	27100	27100	99
590	20230814	095700	224472750	27100	27100	27200	27100	77
591	20230814	095600	222383150	27100	27100	27100	27100	24
592	20230814	095500	221732750	27100	27100	27100	27100	10
593	20230814	095400	221461750	27150	27100	27150	27050	392
594	20230814	095300	210829950	27100	27050	27100	27050	435
595	20230814	095200	199063000	27000	27000	27050	27000	26
596	20230814	095100	198359900	27000	27000	27000	27000	72
597	20230814	095000	196415900	27000	27050	27050	27000	104
598	20230814	094900	193605800	27050	27000	27050	27000	58
599	20230814	094800	192037200	27050	27050	27050	27050	26
600	20230814	094700	191333900	27050	27000	27050	27000	5
601	20230814	094600	191198750	27000	27050	27050	27000	88
602	20230814	094500	188819750	26950	27000	27000	26900	639
603	20230814	094400	171610250	27050	27050	27050	27050	1
604	20230814	094300	171583200	27050	27050	27050	27050	27
605	20230814	094200	170852850	27050	27050	27050	27050	96
606	20230814	094100	168256050	27100	27150	27150	27100	69
607	20230814	094000	166385050	27100	27200	27250	27100	127
608	20230814	093900	162937450	27250	27200	27250	27200	125
609	20230814	093800	159537400	27200	27200	27200	27200	61
610	20230814	093700	157878200	27200	27200	27250	27200	335
611	20230814	093600	148766150	27150	27200	27200	27100	109
612	20230814	093500	145809450	27200	27200	27200	27200	59
613	20230814	093400	144204650	27200	27200	27200	27150	390
614	20230814	093300	133613250	27200	27250	27250	27200	34
615	20230814	093200	132686850	27300	27250	27300	27200	276
616	20230814	093100	125165650	27250	27250	27250	27200	41
617	20230814	093000	124049350	27250	27200	27250	27150	623
618	20230814	092900	107092200	27150	27100	27150	27100	440
619	20230814	092800	95150150	27100	27100	27150	27000	143
620	20230814	092700	91275300	27050	26950	27050	26950	68
621	20230814	092600	89436000	27050	27050	27050	27050	10
622	20230814	092500	89165500	27050	27050	27100	27050	447
623	20230814	092400	77055250	26950	26950	26950	26950	100
624	20230814	092300	74360250	26950	26950	26950	26950	150
625	20230814	092200	70317750	26950	26900	26950	26900	136
626	20230814	092100	66658050	26950	27000	27000	26950	563
627	20230814	092000	51461750	27000	26950	27000	26950	50
628	20230814	091900	50112000	26900	26900	26900	26900	0
629	20230814	091800	50112000	26900	26900	26900	26900	7
630	20230814	091700	49923700	26900	26900	26900	26900	4
631	20230814	091600	49816100	26900	26900	26900	26900	0
632	20230814	091500	49816100	26900	26950	26950	26900	5
633	20230814	091400	49681550	26950	26950	26950	26950	12
634	20230814	091300	49358150	26950	26950	26950	26950	100
635	20230814	091200	46663150	26900	26900	26900	26900	13
636	20230814	091100	46313450	26900	26950	26950	26900	8
637	20230814	091000	46098150	26900	26950	26950	26900	164
638	20230814	090900	41680650	26950	26950	26950	26800	572
639	20230814	090800	26274250	26900	26900	26900	26900	35
640	20230814	090700	25332750	26900	26800	26900	26800	10
641	20230814	090600	25063850	26900	26900	26900	26900	2
642	20230814	090500	25010050	26900	26850	26950	26600	230
643	20230814	090400	18868200	26900	26850	26900	26850	5
644	20230814	090300	18733900	26850	26850	26850	26850	11
645	20230814	090200	18438550	26850	27000	27000	26850	253
646	20230814	090100	11636300	27000	27000	27000	27000	14
647	20230814	090000	11258300	27000	27100	27100	27000	415