KissMeData/300080/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	203700	2183801400	29700	29700	29700	29700	1330
3	20230829	203600	2183801400	29700	29700	29700	29700	0
4	20230829	203500	2183801400	29700	29700	29700	29700	0
5	20230829	203400	2183801400	29700	29700	29700	29700	0
6	20230829	203300	2183801400	29700	29700	29700	29700	0
7	20230829	203200	2183801400	29700	29700	29700	29700	0
8	20230829	203100	2183801400	29700	29700	29700	29700	0
9	20230829	203000	2183801400	29700	29700	29700	29700	0
10	20230829	202900	2183801400	29700	29700	29700	29700	0
11	20230829	202800	2183801400	29700	29700	29700	29700	0
12	20230829	202700	2183801400	29700	29700	29700	29700	0
13	20230829	202600	2183801400	29700	29700	29700	29700	0
14	20230829	202500	2183801400	29700	29700	29700	29700	0
15	20230829	202400	2183801400	29700	29700	29700	29700	0
16	20230829	202300	2183801400	29700	29700	29700	29700	0
17	20230829	202200	2183801400	29700	29700	29700	29700	0
18	20230829	202100	2183801400	29700	29700	29700	29700	0
19	20230829	202000	2183801400	29700	29700	29700	29700	0
20	20230829	201900	2183801400	29700	29700	29700	29700	0
21	20230829	201800	2183801400	29700	29700	29700	29700	0
22	20230829	201700	2183801400	29700	29700	29700	29700	0
23	20230829	201600	2183801400	29700	29700	29700	29700	0
24	20230829	201500	2183801400	29700	29700	29700	29700	0
25	20230829	201400	2183801400	29700	29700	29700	29700	0
26	20230829	201300	2183801400	29700	29700	29700	29700	0
27	20230829	201200	2183801400	29700	29700	29700	29700	0
28	20230829	201100	2183801400	29700	29700	29700	29700	0
29	20230829	201000	2183801400	29700	29700	29700	29700	0
30	20230829	200900	2183801400	29700	29700	29700	29700	0
31	20230829	200800	2183801400	29700	29700	29700	29700	0
32	20230829	200700	2183801400	29700	29700	29700	29700	1330
33	20230829	200600	2183801400	29700	29700	29700	29700	0
34	20230829	200500	2183801400	29700	29700	29700	29700	0
35	20230829	200400	2183801400	29700	29700	29700	29700	0
36	20230829	200300	2183801400	29700	29700	29700	29700	0
37	20230829	200200	2183801400	29700	29700	29700	29700	0
38	20230829	200100	2183801400	29700	29700	29700	29700	0
39	20230829	200000	2183801400	29700	29700	29700	29700	0
40	20230829	195900	2183801400	29700	29700	29700	29700	0
41	20230829	195800	2183801400	29700	29700	29700	29700	0
42	20230829	195700	2183801400	29700	29700	29700	29700	0
43	20230829	195600	2183801400	29700	29700	29700	29700	0
44	20230829	195500	2183801400	29700	29700	29700	29700	0
45	20230829	195400	2183801400	29700	29700	29700	29700	0
46	20230829	195300	2183801400	29700	29700	29700	29700	0
47	20230829	195200	2183801400	29700	29700	29700	29700	0
48	20230829	195100	2183801400	29700	29700	29700	29700	0
49	20230829	195000	2183801400	29700	29700	29700	29700	0
50	20230829	194900	2183801400	29700	29700	29700	29700	0
51	20230829	194800	2183801400	29700	29700	29700	29700	0
52	20230829	194700	2183801400	29700	29700	29700	29700	0
53	20230829	194600	2183801400	29700	29700	29700	29700	0
54	20230829	194500	2183801400	29700	29700	29700	29700	0
55	20230829	194400	2183801400	29700	29700	29700	29700	0
56	20230829	194300	2183801400	29700	29700	29700	29700	0
57	20230829	194200	2183801400	29700	29700	29700	29700	0
58	20230829	194100	2183801400	29700	29700	29700	29700	0
59	20230829	194000	2183801400	29700	29700	29700	29700	0
60	20230829	193900	2183801400	29700	29700	29700	29700	0
61	20230829	193800	2183801400	29700	29700	29700	29700	0
62	20230829	193700	2183801400	29700	29700	29700	29700	1330
63	20230829	193600	2183801400	29700	29700	29700	29700	0
64	20230829	193500	2183801400	29700	29700	29700	29700	0
65	20230829	193400	2183801400	29700	29700	29700	29700	0
66	20230829	193300	2183801400	29700	29700	29700	29700	0
67	20230829	193200	2183801400	29700	29700	29700	29700	0
68	20230829	193100	2183801400	29700	29700	29700	29700	0
69	20230829	193000	2183801400	29700	29700	29700	29700	0
70	20230829	192900	2183801400	29700	29700	29700	29700	0
71	20230829	192800	2183801400	29700	29700	29700	29700	0
72	20230829	192700	2183801400	29700	29700	29700	29700	0
73	20230829	192600	2183801400	29700	29700	29700	29700	0
74	20230829	192500	2183801400	29700	29700	29700	29700	0
75	20230829	192400	2183801400	29700	29700	29700	29700	0
76	20230829	192300	2183801400	29700	29700	29700	29700	0
77	20230829	192200	2183801400	29700	29700	29700	29700	0
78	20230829	192100	2183801400	29700	29700	29700	29700	0
79	20230829	192000	2183801400	29700	29700	29700	29700	0
80	20230829	191900	2183801400	29700	29700	29700	29700	0
81	20230829	191800	2183801400	29700	29700	29700	29700	0
82	20230829	191700	2183801400	29700	29700	29700	29700	0
83	20230829	191600	2183801400	29700	29700	29700	29700	0
84	20230829	191500	2183801400	29700	29700	29700	29700	0
85	20230829	191400	2183801400	29700	29700	29700	29700	0
86	20230829	191300	2183801400	29700	29700	29700	29700	0
87	20230829	191200	2183801400	29700	29700	29700	29700	0
88	20230829	191100	2183801400	29700	29700	29700	29700	0
89	20230829	191000	2183801400	29700	29700	29700	29700	0
90	20230829	190900	2183801400	29700	29700	29700	29700	0
91	20230829	190800	2183801400	29700	29700	29700	29700	0
92	20230829	190700	2183801400	29700	29700	29700	29700	1330
93	20230829	190600	2183801400	29700	29700	29700	29700	0
94	20230829	190500	2183801400	29700	29700	29700	29700	0
95	20230829	190400	2183801400	29700	29700	29700	29700	0
96	20230829	190300	2183801400	29700	29700	29700	29700	0
97	20230829	190200	2183801400	29700	29700	29700	29700	0
98	20230829	190100	2183801400	29700	29700	29700	29700	0
99	20230829	190000	2183801400	29700	29700	29700	29700	0
100	20230829	185900	2183801400	29700	29700	29700	29700	0
101	20230829	185800	2183801400	29700	29700	29700	29700	0
102	20230829	185700	2183801400	29700	29700	29700	29700	0
103	20230829	185600	2183801400	29700	29700	29700	29700	0
104	20230829	185500	2183801400	29700	29700	29700	29700	0
105	20230829	185400	2183801400	29700	29700	29700	29700	0
106	20230829	185300	2183801400	29700	29700	29700	29700	0
107	20230829	185200	2183801400	29700	29700	29700	29700	0
108	20230829	185100	2183801400	29700	29700	29700	29700	0
109	20230829	185000	2183801400	29700	29700	29700	29700	0
110	20230829	184900	2183801400	29700	29700	29700	29700	0
111	20230829	184800	2183801400	29700	29700	29700	29700	0
112	20230829	184700	2183801400	29700	29700	29700	29700	0
113	20230829	184600	2183801400	29700	29700	29700	29700	0
114	20230829	184500	2183801400	29700	29700	29700	29700	0
115	20230829	184400	2183801400	29700	29700	29700	29700	0
116	20230829	184300	2183801400	29700	29700	29700	29700	0
117	20230829	184200	2183801400	29700	29700	29700	29700	0
118	20230829	184100	2183801400	29700	29700	29700	29700	0
119	20230829	184000	2183801400	29700	29700	29700	29700	0
120	20230829	183900	2183801400	29700	29700	29700	29700	0
121	20230829	183800	2183801400	29700	29700	29700	29700	0
122	20230829	183700	2183801400	29700	29700	29700	29700	1330
123	20230829	183600	2183801400	29700	29700	29700	29700	0
124	20230829	183500	2183801400	29700	29700	29700	29700	0
125	20230829	183400	2183801400	29700	29700	29700	29700	0
126	20230829	183300	2183801400	29700	29700	29700	29700	0
127	20230829	183200	2183801400	29700	29700	29700	29700	0
128	20230829	183100	2183801400	29700	29700	29700	29700	0
129	20230829	183000	2183801400	29700	29700	29700	29700	0
130	20230829	182900	2183801400	29700	29700	29700	29700	0
131	20230829	182800	2183801400	29700	29700	29700	29700	0
132	20230829	182700	2183801400	29700	29700	29700	29700	0
133	20230829	182600	2183801400	29700	29700	29700	29700	0
134	20230829	182500	2183801400	29700	29700	29700	29700	0
135	20230829	182400	2183801400	29700	29700	29700	29700	0
136	20230829	182300	2183801400	29700	29700	29700	29700	0
137	20230829	182200	2183801400	29700	29700	29700	29700	0
138	20230829	182100	2183801400	29700	29700	29700	29700	0
139	20230829	182000	2183801400	29700	29700	29700	29700	0
140	20230829	181900	2183801400	29700	29700	29700	29700	0
141	20230829	181800	2183801400	29700	29700	29700	29700	0
142	20230829	181700	2183801400	29700	29700	29700	29700	0
143	20230829	181600	2183801400	29700	29700	29700	29700	0
144	20230829	181500	2183801400	29700	29700	29700	29700	0
145	20230829	181400	2183801400	29700	29700	29700	29700	0
146	20230829	181300	2183801400	29700	29700	29700	29700	0
147	20230829	181200	2183801400	29700	29700	29700	29700	0
148	20230829	181100	2183801400	29700	29700	29700	29700	0
149	20230829	181000	2183801400	29700	29700	29700	29700	0
150	20230829	180900	2183801400	29700	29700	29700	29700	0
151	20230829	180800	2183801400	29700	29700	29700	29700	0
152	20230829	180700	2183801400	29700	29700	29700	29700	1330
153	20230829	180600	2183801400	29700	29700	29700	29700	0
154	20230829	180500	2183801400	29700	29700	29700	29700	0
155	20230829	180400	2183801400	29700	29700	29700	29700	0
156	20230829	180300	2183801400	29700	29700	29700	29700	0
157	20230829	180200	2183801400	29700	29700	29700	29700	0
158	20230829	180100	2183801400	29700	29700	29700	29700	0
159	20230829	180000	2183801400	29700	29700	29700	29700	0
160	20230829	175900	2183801400	29700	29700	29700	29700	0
161	20230829	175800	2183801400	29700	29700	29700	29700	0
162	20230829	175700	2183801400	29700	29700	29700	29700	0
163	20230829	175600	2183801400	29700	29700	29700	29700	0
164	20230829	175500	2183801400	29700	29700	29700	29700	0
165	20230829	175400	2183801400	29700	29700	29700	29700	0
166	20230829	175300	2183801400	29700	29700	29700	29700	0
167	20230829	175200	2183801400	29700	29700	29700	29700	0
168	20230829	175100	2183801400	29700	29700	29700	29700	0
169	20230829	175000	2183801400	29700	29700	29700	29700	0
170	20230829	174900	2183801400	29700	29700	29700	29700	0
171	20230829	174800	2183801400	29700	29700	29700	29700	0
172	20230829	174700	2183801400	29700	29700	29700	29700	0
173	20230829	174600	2183801400	29700	29700	29700	29700	0
174	20230829	174500	2183801400	29700	29700	29700	29700	0
175	20230829	174400	2183801400	29700	29700	29700	29700	0
176	20230829	174300	2183801400	29700	29700	29700	29700	0
177	20230829	174200	2183801400	29700	29700	29700	29700	0
178	20230829	174100	2183801400	29700	29700	29700	29700	0
179	20230829	174000	2183801400	29700	29700	29700	29700	0
180	20230829	173900	2183801400	29700	29700	29700	29700	0
181	20230829	173800	2183801400	29700	29700	29700	29700	0
182	20230829	173700	2183801400	29700	29700	29700	29700	1330
183	20230829	173600	2183801400	29700	29700	29700	29700	0
184	20230829	173500	2183801400	29700	29700	29700	29700	0
185	20230829	173400	2183801400	29700	29700	29700	29700	0
186	20230829	173300	2183801400	29700	29700	29700	29700	0
187	20230829	173200	2183801400	29700	29700	29700	29700	0
188	20230829	173100	2183801400	29700	29700	29700	29700	0
189	20230829	173000	2183801400	29700	29700	29700	29700	0
190	20230829	172900	2183801400	29700	29700	29700	29700	0
191	20230829	172800	2183801400	29700	29700	29700	29700	0
192	20230829	172700	2183801400	29700	29700	29700	29700	0
193	20230829	172600	2183801400	29700	29700	29700	29700	0
194	20230829	172500	2183801400	29700	29700	29700	29700	0
195	20230829	172400	2183801400	29700	29700	29700	29700	0
196	20230829	172300	2183801400	29700	29700	29700	29700	0
197	20230829	172200	2183801400	29700	29700	29700	29700	0
198	20230829	172100	2183801400	29700	29700	29700	29700	0
199	20230829	172000	2183801400	29700	29700	29700	29700	0
200	20230829	171900	2183801400	29700	29700	29700	29700	0
201	20230829	171800	2183801400	29700	29700	29700	29700	0
202	20230829	171700	2183801400	29700	29700	29700	29700	0
203	20230829	171600	2183801400	29700	29700	29700	29700	0
204	20230829	171500	2183801400	29700	29700	29700	29700	0
205	20230829	171400	2183801400	29700	29700	29700	29700	0
206	20230829	171300	2183801400	29700	29700	29700	29700	0
207	20230829	171200	2183801400	29700	29700	29700	29700	0
208	20230829	171100	2183801400	29700	29700	29700	29700	0
209	20230829	171000	2183801400	29700	29700	29700	29700	0
210	20230829	170900	2183801400	29700	29700	29700	29700	0
211	20230829	170800	2183801400	29700	29700	29700	29700	0
212	20230829	170700	2183801400	29700	29700	29700	29700	1330
213	20230829	170600	2183801400	29700	29700	29700	29700	0
214	20230829	170500	2183801400	29700	29700	29700	29700	0
215	20230829	170400	2183801400	29700	29700	29700	29700	0
216	20230829	170300	2183801400	29700	29700	29700	29700	0
217	20230829	170200	2183801400	29700	29700	29700	29700	0
218	20230829	170100	2183801400	29700	29700	29700	29700	0
219	20230829	170000	2183801400	29700	29700	29700	29700	0
220	20230829	165900	2183801400	29700	29700	29700	29700	0
221	20230829	165800	2183801400	29700	29700	29700	29700	0
222	20230829	165700	2183801400	29700	29700	29700	29700	0
223	20230829	165600	2183801400	29700	29700	29700	29700	0
224	20230829	165500	2183801400	29700	29700	29700	29700	0
225	20230829	165400	2183801400	29700	29700	29700	29700	0
226	20230829	165300	2183801400	29700	29700	29700	29700	0
227	20230829	165200	2183801400	29700	29700	29700	29700	0
228	20230829	165100	2183801400	29700	29700	29700	29700	0
229	20230829	165000	2183801400	29700	29700	29700	29700	0
230	20230829	164900	2183801400	29700	29700	29700	29700	0
231	20230829	164800	2183801400	29700	29700	29700	29700	0
232	20230829	164700	2183801400	29700	29700	29700	29700	0
233	20230829	164600	2183801400	29700	29700	29700	29700	0
234	20230829	164500	2183801400	29700	29700	29700	29700	0
235	20230829	164400	2183801400	29700	29700	29700	29700	0
236	20230829	164300	2183801400	29700	29700	29700	29700	0
237	20230829	164200	2183801400	29700	29700	29700	29700	0
238	20230829	164100	2183801400	29700	29700	29700	29700	0
239	20230829	164000	2183801400	29700	29700	29700	29700	0
240	20230829	163900	2183801400	29700	29700	29700	29700	0
241	20230829	163800	2183801400	29700	29700	29700	29700	0
242	20230829	163700	2183801400	29700	29700	29700	29700	1330
243	20230829	163600	2183801400	29700	29700	29700	29700	0
244	20230829	163500	2183801400	29700	29700	29700	29700	0
245	20230829	163400	2183801400	29700	29700	29700	29700	0
246	20230829	163300	2183801400	29700	29700	29700	29700	0
247	20230829	163200	2183801400	29700	29700	29700	29700	0
248	20230829	163100	2183801400	29700	29700	29700	29700	0
249	20230829	163000	2183801400	29700	29700	29700	29700	0
250	20230829	162900	2183801400	29700	29700	29700	29700	0
251	20230829	162800	2183801400	29700	29700	29700	29700	0
252	20230829	162700	2183801400	29700	29700	29700	29700	0
253	20230829	162600	2183801400	29700	29700	29700	29700	0
254	20230829	162500	2183801400	29700	29700	29700	29700	0
255	20230829	162400	2183801400	29700	29700	29700	29700	0
256	20230829	162300	2183801400	29700	29700	29700	29700	0
257	20230829	162200	2183801400	29700	29700	29700	29700	0
258	20230829	162100	2183801400	29700	29700	29700	29700	0
259	20230829	162000	2183801400	29700	29700	29700	29700	0
260	20230829	161900	2183801400	29700	29700	29700	29700	0
261	20230829	161800	2183801400	29700	29700	29700	29700	0
262	20230829	161700	2183801400	29700	29700	29700	29700	0
263	20230829	161600	2183801400	29700	29700	29700	29700	0
264	20230829	161500	2183801400	29700	29700	29700	29700	0
265	20230829	161400	2183801400	29700	29700	29700	29700	0
266	20230829	161300	2183801400	29700	29700	29700	29700	0
267	20230829	161200	2183801400	29700	29700	29700	29700	0
268	20230829	161100	2183801400	29700	29700	29700	29700	0
269	20230829	161000	2183801400	29700	29700	29700	29700	0
270	20230829	160900	2183801400	29700	29700	29700	29700	0
271	20230829	160800	2183801400	29700	29700	29700	29700	0
272	20230829	160700	2183801400	29700	29700	29700	29700	1330
273	20230829	160600	2183801400	29700	29700	29700	29700	0
274	20230829	160500	2183801400	29700	29700	29700	29700	0
275	20230829	160400	2183801400	29700	29700	29700	29700	0
276	20230829	160300	2183801400	29700	29700	29700	29700	0
277	20230829	160200	2183801400	29700	29700	29700	29700	0
278	20230829	160100	2183801400	29700	29700	29700	29700	0
279	20230829	160000	2183801400	29700	29700	29700	29700	0
280	20230829	155900	2183801400	29700	29700	29700	29700	0
281	20230829	155800	2183801400	29700	29700	29700	29700	0
282	20230829	155700	2183801400	29700	29700	29700	29700	0
283	20230829	155600	2183801400	29700	29700	29700	29700	0
284	20230829	155500	2183801400	29700	29700	29700	29700	0
285	20230829	155400	2183801400	29700	29700	29700	29700	0
286	20230829	155300	2183801400	29700	29700	29700	29700	0
287	20230829	155200	2183801400	29700	29700	29700	29700	0
288	20230829	155100	2183801400	29700	29700	29700	29700	0
289	20230829	155000	2183801400	29700	29700	29700	29700	0
290	20230829	154900	2183801400	29700	29700	29700	29700	0
291	20230829	154800	2183801400	29700	29700	29700	29700	0
292	20230829	154700	2183801400	29700	29700	29700	29700	0
293	20230829	154600	2183801400	29700	29700	29700	29700	0
294	20230829	154500	2183801400	29700	29700	29700	29700	0
295	20230829	154400	2183801400	29700	29700	29700	29700	0
296	20230829	154300	2183801400	29700	29700	29700	29700	0
297	20230829	154200	2183801400	29700	29700	29700	29700	0
298	20230829	154100	2183801400	29700	29700	29700	29700	0
299	20230829	154000	2183801400	29700	29700	29700	29700	0
300	20230829	153900	2183801400	29700	29700	29700	29700	0
301	20230829	153800	2183801400	29700	29700	29700	29700	0
302	20230829	153700	2183801400	29700	29700	29700	29700	1330
303	20230829	153600	2183801400	29700	29700	29700	29700	0
304	20230829	153500	2183801400	29700	29700	29700	29700	0
305	20230829	153400	2183801400	29700	29700	29700	29700	0
306	20230829	153300	2183801400	29700	29700	29700	29700	0
307	20230829	153200	2183801400	29700	29700	29700	29700	0
308	20230829	153100	2183801400	29700	29700	29700	29700	0
309	20230829	153000	2183801400	29700	29700	29700	29700	1330
310	20230829	152900	2144300400	29800	29800	29800	29800	0
311	20230829	152800	2144300400	29800	29800	29800	29800	0
312	20230829	152700	2144300400	29800	29800	29800	29800	0
313	20230829	152600	2144300400	29800	29800	29800	29800	0
314	20230829	152500	2144300400	29800	29800	29800	29800	0
315	20230829	152400	2144300400	29800	29800	29800	29800	0
316	20230829	152300	2144300400	29800	29800	29800	29800	0
317	20230829	152200	2144300400	29800	29800	29800	29800	0
318	20230829	152100	2144300400	29800	29800	29800	29800	0
319	20230829	152000	2144300400	29800	29800	29800	29800	0
320	20230829	151900	2144300400	29800	29750	29800	29750	128
321	20230829	151800	2140491000	29750	29750	29750	29750	86
322	20230829	151700	2137932500	29800	29800	29800	29800	247
323	20230829	151600	2130571900	29800	29800	29800	29800	110
324	20230829	151500	2127293900	29800	29800	29800	29800	73
325	20230829	151400	2125118500	29800	29800	29800	29800	2
326	20230829	151300	2125058900	29800	29850	29850	29800	19
327	20230829	151200	2124492650	29850	29850	29850	29850	60
328	20230829	151100	2122701650	29850	29800	29850	29800	15
329	20230829	151000	2122254400	29850	29850	29850	29800	12
330	20230829	150900	2121896700	29850	29800	29850	29750	72
331	20230829	150800	2119751050	29800	29800	29800	29800	206
332	20230829	150700	2113612250	29750	29750	29750	29750	70
333	20230829	150600	2111529750	29750	29750	29800	29750	117
334	20230829	150500	2108048900	29750	29750	29750	29750	0
335	20230829	150400	2108048900	29750	29800	29800	29750	63
336	20230829	150300	2106174300	29800	29750	29800	29750	210
337	20230829	150200	2099926300	29800	29800	29800	29800	12
338	20230829	150100	2099568700	29800	29800	29800	29800	1
339	20230829	150000	2099538900	29800	29800	29800	29800	153
340	20230829	145900	2094979500	29800	29800	29800	29800	30
341	20230829	145800	2094085500	29850	29800	29850	29800	279
342	20230829	145700	2085771100	29800	29850	29850	29800	201
343	20230829	145600	2079781250	29800	29800	29800	29800	7
344	20230829	145500	2079572650	29800	29850	29850	29800	35
345	20230829	145400	2078529550	29850	29850	29850	29850	500
346	20230829	145300	2063604550	29850	29850	29850	29850	120
347	20230829	145200	2060022550	29900	29900	29900	29900	15
348	20230829	145100	2059574050	29900	29950	29950	29900	22
349	20230829	145000	2058916150	29900	29950	29950	29900	1157
350	20230829	144900	2024291350	29950	29950	29950	29950	229
351	20230829	144800	2017432800	30000	30000	30000	30000	47
352	20230829	144700	2016022800	30000	30000	30000	30000	126
353	20230829	144600	2012242800	30000	30000	30000	30000	186
354	20230829	144500	2006662800	30000	30000	30000	30000	303
355	20230829	144400	1997572800	30000	29950	30000	29950	54
356	20230829	144300	1995953850	29950	29950	30000	29950	13
357	20230829	144200	1995564450	30000	29900	30050	29900	1084
358	20230829	144100	1963056750	29900	29900	29900	29900	33
359	20230829	144000	1962070050	29900	29900	29900	29900	2
360	20230829	143900	1962010250	29900	29900	29900	29900	105
361	20230829	143800	1958870750	29950	29950	29950	29950	0
362	20230829	143700	1958870750	29950	29950	29950	29950	50
363	20230829	143600	1957373250	29900	29900	29950	29900	47
364	20230829	143500	1955967900	29900	29900	29900	29900	10
365	20230829	143400	1955668900	29900	29900	29900	29900	99
366	20230829	143300	1952708800	29900	30000	30000	29900	93
367	20230829	143200	1949924800	30050	30050	30050	30050	185
368	20230829	143100	1944365550	30000	30000	30000	30000	243
369	20230829	143000	1937075550	30000	29950	30000	29950	215
370	20230829	142900	1930628200	29950	29950	29950	29950	4
371	20230829	142800	1930508400	29950	29900	29950	29900	124
372	20230829	142700	1926799300	29900	29950	29950	29900	543
373	20230829	142600	1910563100	29950	29950	29950	29950	12
374	20230829	142500	1910203700	29950	29950	30000	29950	293
375	20230829	142400	1901426750	29900	29850	29900	29850	135
376	20230829	142300	1897390750	29850	29850	29850	29850	104
377	20230829	142200	1894286350	29850	29850	29850	29850	41
378	20230829	142100	1893062500	29800	30000	30050	29800	1497
379	20230829	142000	1848233850	30050	30100	30100	30050	156
380	20230829	141900	1843543350	30150	30050	30150	30050	349
381	20230829	141800	1833046200	30050	30100	30150	30050	298
382	20230829	141700	1824077300	30150	30050	30150	30050	703
383	20230829	141600	1802930750	30050	30050	30100	30050	353
384	20230829	141500	1792316150	30050	29950	30050	29950	1393
385	20230829	141400	1750526200	29950	29900	30000	29900	237
386	20230829	141300	1743428000	29900	29950	29950	29900	161
387	20230829	141200	1738607150	29950	29900	29950	29900	81
388	20230829	141100	1736183950	29900	29950	29950	29800	1033
389	20230829	141000	1705295150	30000	29950	30000	29900	1530
390	20230829	140900	1659474600	29950	29800	29950	29800	627
391	20230829	140800	1640760350	29800	29800	29800	29800	48
392	20230829	140700	1639329950	29800	29750	29850	29750	314
393	20230829	140600	1629973050	29750	29650	29750	29650	301
394	20230829	140500	1621028900	29650	29600	29650	29600	352
395	20230829	140400	1610607200	29600	29700	29700	29600	237
396	20230829	140300	1603591900	29650	29650	29650	29600	115
397	20230829	140200	1600183650	29650	29650	29650	29650	162
398	20230829	140100	1595380350	29650	29650	29650	29650	64
399	20230829	140000	1593482750	29650	29650	29650	29650	11
400	20230829	135900	1593156600	29650	29550	29650	29550	109
401	20230829	135800	1589929200	29550	29550	29550	29550	27
402	20230829	135700	1589131350	29550	29500	29550	29500	131
403	20230829	135600	1585266650	29450	29400	29450	29350	264
404	20230829	135500	1577498200	29400	29400	29400	29400	10
405	20230829	135400	1577204200	29450	29450	29450	29450	1
406	20230829	135300	1577174750	29450	29450	29450	29450	32
407	20230829	135200	1576232350	29400	29400	29400	29400	10
408	20230829	135100	1575938350	29400	29400	29400	29400	2
409	20230829	135000	1575879550	29400	29400	29400	29400	2
410	20230829	134900	1575820750	29450	29450	29450	29450	0
411	20230829	134800	1575820750	29450	29400	29450	29400	20
412	20230829	134700	1575232250	29350	29350	29400	29350	33
413	20230829	134600	1574262700	29400	29400	29400	29400	4
414	20230829	134500	1574145100	29400	29300	29400	29300	129
415	20230829	134400	1570365000	29300	29300	29300	29300	8
416	20230829	134300	1570130600	29300	29250	29300	29250	99
417	20230829	134200	1567234800	29300	29300	29300	29300	1
418	20230829	134100	1567205500	29300	29300	29300	29250	29
419	20230829	134000	1566357100	29300	29300	29300	29300	4
420	20230829	133900	1566239900	29200	29300	29300	29200	105
421	20230829	133800	1563170800	29300	29300	29300	29250	4
422	20230829	133700	1563053650	29300	29350	29350	29300	111
423	20230829	133600	1559798650	29400	29400	29400	29400	1
424	20230829	133500	1559769250	29400	29400	29400	29400	11
425	20230829	133400	1559445850	29400	29400	29400	29400	115
426	20230829	133300	1556064850	29400	29400	29400	29400	1
427	20230829	133200	1556035450	29400	29400	29400	29400	0
428	20230829	133100	1556035450	29400	29400	29400	29400	13
429	20230829	133000	1555653250	29400	29400	29400	29400	17
430	20230829	132900	1555153450	29350	29350	29350	29350	0
431	20230829	132800	1555153450	29350	29350	29350	29350	7
432	20230829	132700	1554948000	29350	29350	29350	29350	0
433	20230829	132600	1554948000	29350	29350	29350	29350	0
434	20230829	132500	1554948000	29350	29400	29400	29350	49
435	20230829	132400	1553509600	29400	29400	29400	29400	2
436	20230829	132300	1553450800	29400	29400	29400	29400	69
437	20230829	132200	1551422200	29400	29400	29400	29400	45
438	20230829	132100	1550099200	29400	29400	29400	29400	4
439	20230829	132000	1549981600	29400	29400	29400	29400	6
440	20230829	131900	1549805200	29400	29400	29400	29400	5
441	20230829	131800	1549658200	29400	29400	29400	29400	10
442	20230829	131700	1549364200	29400	29400	29400	29400	0
443	20230829	131600	1549364200	29400	29400	29400	29400	0
444	20230829	131500	1549364200	29400	29450	29450	29400	9
445	20230829	131400	1549099450	29450	29450	29450	29450	6
446	20230829	131300	1548922750	29450	29500	29500	29450	36
447	20230829	131200	1547861250	29500	29500	29500	29500	1
448	20230829	131100	1547831750	29450	29450	29450	29450	8
449	20230829	131000	1547596150	29450	29450	29450	29450	37
450	20230829	130900	1546506500	29450	29450	29450	29450	291
451	20230829	130800	1537936550	29450	29400	29450	29400	138
452	20230829	130700	1533872850	29450	29450	29550	29450	232
453	20230829	130600	1527032850	29400	29400	29400	29400	11
454	20230829	130500	1526709450	29450	29500	29500	29450	205
455	20230829	130400	1520664450	29500	29400	29500	29400	211
456	20230829	130300	1514455550	29300	29300	29300	29300	0
457	20230829	130200	1514455550	29300	29300	29300	29300	189
458	20230829	130100	1508917850	29300	29300	29300	29300	1
459	20230829	130000	1508888550	29300	29300	29300	29300	1
460	20230829	125900	1508859250	29250	29250	29250	29250	94
461	20230829	125800	1506109750	29250	29250	29250	29250	0
462	20230829	125700	1506109750	29250	29250	29250	29250	1
463	20230829	125600	1506080500	29250	29300	29300	29250	401
464	20230829	125500	1494343700	29250	29250	29250	29250	107
465	20230829	125400	1491213950	29150	29350	29350	29150	1304
466	20230829	125300	1453135250	29400	29450	29450	29400	3
467	20230829	125200	1453047000	29400	29400	29400	29400	0
468	20230829	125100	1453047000	29400	29400	29400	29400	0
469	20230829	125000	1453047000	29400	29400	29400	29400	166
470	20230829	124900	1448166600	29400	29400	29400	29400	0
471	20230829	124800	1448166600	29400	29400	29400	29400	0
472	20230829	124700	1448166600	29400	29400	29400	29400	0
473	20230829	124600	1448166600	29400	29450	29450	29400	100
474	20230829	124500	1445226350	29500	29500	29500	29500	0
475	20230829	124400	1445226350	29500	29500	29500	29500	1
476	20230829	124300	1445196850	29450	29450	29450	29450	43
477	20230829	124200	1443930500	29350	29350	29350	29350	0
478	20230829	124100	1443930500	29350	29350	29350	29350	0
479	20230829	124000	1443930500	29350	29350	29350	29350	0
480	20230829	123900	1443930500	29350	29350	29350	29350	0
481	20230829	123800	1443930500	29350	29350	29350	29350	0
482	20230829	123700	1443930500	29350	29350	29500	29350	334
483	20230829	123600	1434124500	29300	29300	29300	29300	3
484	20230829	123500	1434036600	29350	29400	29400	29350	225
485	20230829	123400	1427432700	29350	29400	29400	29350	24
486	20230829	123300	1426727650	29400	29500	29500	29400	31
487	20230829	123200	1425816150	29400	29400	29400	29400	6
488	20230829	123100	1425639750	29400	29450	29450	29400	50
489	20230829	123000	1424167550	29400	29400	29400	29400	0
490	20230829	122900	1424167550	29400	29400	29400	29400	0
491	20230829	122800	1424167550	29400	29400	29400	29400	0
492	20230829	122700	1424167550	29400	29350	29450	29350	701
493	20230829	122600	1403568150	29350	29300	29350	29300	51
494	20230829	122500	1402073800	29300	29300	29300	29300	0
495	20230829	122400	1402073800	29300	29350	29350	29300	36
496	20230829	122300	1401017250	29350	29350	29350	29350	98
497	20230829	122200	1398140950	29350	29350	29350	29350	1
498	20230829	122100	1398111600	29350	29350	29350	29350	0
499	20230829	122000	1398111600	29350	29350	29350	29350	0
500	20230829	121900	1398111600	29350	29300	29400	29300	514
501	20230829	121800	1383040350	29300	29300	29300	29300	0
502	20230829	121700	1383040350	29300	29200	29300	29200	2
503	20230829	121600	1382981850	29250	29300	29300	29200	515
504	20230829	121500	1367925300	29300	29350	29350	29300	37
505	20230829	121400	1366839850	29350	29300	29350	29300	175
506	20230829	121300	1361711900	29300	29300	29300	29300	4
507	20230829	121200	1361594700	29250	29250	29250	29250	49
508	20230829	121100	1360161450	29250	29400	29400	29250	1492
509	20230829	121000	1316451750	29400	29400	29400	29400	0
510	20230829	120900	1316451750	29400	29450	29450	29400	101
511	20230829	120800	1313482300	29450	29450	29450	29450	0
512	20230829	120700	1313482300	29450	29450	29450	29450	1
513	20230829	120600	1313452850	29450	29450	29450	29450	5
514	20230829	120500	1313305600	29450	29450	29450	29450	5
515	20230829	120400	1313158350	29400	29400	29400	29400	8
516	20230829	120300	1312923150	29400	29450	29450	29400	20
517	20230829	120200	1312335000	29450	29450	29450	29450	0
518	20230829	120100	1312335000	29450	29450	29450	29450	2
519	20230829	120000	1312276100	29450	29450	29450	29450	0
520	20230829	115900	1312276100	29450	29450	29450	29450	159
521	20230829	115800	1307593550	29450	29450	29450	29450	62
522	20230829	115700	1305767650	29450	29450	29450	29450	0
523	20230829	115600	1305767650	29450	29450	29450	29450	2
524	20230829	115500	1305708750	29400	29400	29400	29400	0
525	20230829	115400	1305708750	29400	29400	29400	29400	0
526	20230829	115300	1305708750	29400	29400	29400	29400	2
527	20230829	115200	1305649950	29400	29400	29400	29400	68
528	20230829	115100	1303650750	29450	29450	29450	29450	1
529	20230829	115000	1303621300	29450	29450	29450	29450	0
530	20230829	114900	1303621300	29450	29400	29450	29400	31
531	20230829	114800	1302708400	29400	29400	29400	29400	2
532	20230829	114700	1302649600	29400	29400	29400	29400	39
533	20230829	114600	1301503000	29400	29450	29450	29400	16
534	20230829	114500	1301032550	29450	29450	29450	29450	23
535	20230829	114400	1300355200	29450	29500	29500	29450	376
536	20230829	114300	1289263850	29500	29500	29500	29500	0
537	20230829	114200	1289263850	29500	29500	29500	29500	0
538	20230829	114100	1289263850	29500	29500	29550	29500	24
539	20230829	114000	1288555800	29550	29550	29550	29550	0
540	20230829	113900	1288555800	29550	29600	29600	29550	92
541	20230829	113800	1285836950	29600	29600	29600	29600	0
542	20230829	113700	1285836950	29600	29600	29600	29600	1
543	20230829	113600	1285807350	29550	29550	29550	29550	8
544	20230829	113500	1285570950	29550	29550	29550	29550	34
545	20230829	113400	1284566250	29600	29600	29600	29600	128
546	20230829	113300	1280777450	29600	29600	29600	29600	0
547	20230829	113200	1280777450	29600	29600	29600	29600	1
548	20230829	113100	1280747850	29550	29550	29550	29550	9
549	20230829	113000	1280481900	29550	29550	29550	29550	0
550	20230829	112900	1280481900	29550	29550	29550	29550	12
551	20230829	112800	1280127300	29500	29550	29550	29500	309
552	20230829	112700	1270996400	29550	29550	29550	29550	2
553	20230829	112600	1270937300	29550	29500	29550	29500	51
554	20230829	112500	1269432750	29500	29500	29500	29500	31
555	20230829	112400	1268518250	29500	29500	29500	29500	28
556	20230829	112300	1267692250	29550	29550	29550	29550	4
557	20230829	112200	1267574050	29550	29550	29550	29550	6
558	20230829	112100	1267396750	29550	29550	29550	29550	2
559	20230829	112000	1267337650	29500	29450	29500	29450	138
560	20230829	111900	1263267700	29350	29350	29350	29350	0
561	20230829	111800	1263267700	29350	29350	29350	29350	0
562	20230829	111700	1263267700	29350	29350	29350	29350	0
563	20230829	111600	1263267700	29350	29350	29350	29350	0
564	20230829	111500	1263267700	29350	29350	29350	29350	0
565	20230829	111400	1263267700	29350	29400	29400	29350	88
566	20230829	111300	1260682450	29350	29350	29350	29350	0
567	20230829	111200	1260682450	29350	29350	29350	29350	0
568	20230829	111100	1260682450	29350	29350	29350	29350	0
569	20230829	111000	1260682450	29350	29350	29350	29350	0
570	20230829	110900	1260682450	29350	29350	29350	29350	0
571	20230829	110800	1260682450	29350	29350	29350	29350	50
572	20230829	110700	1259214950	29300	29300	29300	29300	52
573	20230829	110600	1257691350	29350	29400	29400	29350	137
574	20230829	110500	1253670350	29350	29350	29350	29350	1
575	20230829	110400	1253641000	29400	29400	29400	29400	146
576	20230829	110300	1249348600	29400	29400	29400	29400	0
577	20230829	110200	1249348600	29400	29400	29400	29400	261
578	20230829	110100	1241675200	29450	29450	29450	29450	0
579	20230829	110000	1241675200	29450	29450	29450	29450	109
580	20230829	105900	1238465150	29450	29450	29450	29450	1
581	20230829	105800	1238435700	29500	29500	29500	29500	1
582	20230829	105700	1238406200	29500	29550	29550	29500	59
583	20230829	105600	1236663600	29550	29550	29550	29550	5
584	20230829	105500	1236515850	29500	29500	29500	29500	0
585	20230829	105400	1236515850	29500	29500	29500	29500	0
586	20230829	105300	1236515850	29500	29500	29500	29500	0
587	20230829	105200	1236515850	29500	29600	29600	29500	268
588	20230829	105100	1228606400	29600	29600	29600	29600	5
589	20230829	105000	1228458400	29550	29550	29550	29550	33
590	20230829	104900	1227483250	29450	29550	29550	29450	24
591	20230829	104800	1226776050	29550	29550	29550	29550	0
592	20230829	104700	1226776050	29550	29550	29550	29550	0
593	20230829	104600	1226776050	29550	29550	29550	29550	0
594	20230829	104500	1226776050	29550	29550	29550	29550	0
595	20230829	104400	1226776050	29550	29550	29550	29550	0
596	20230829	104300	1226776050	29550	29550	29550	29550	1
597	20230829	104200	1226746500	29400	29400	29400	29400	26
598	20230829	104100	1225982100	29400	29400	29400	29400	0
599	20230829	104000	1225982100	29400	29400	29400	29400	53
600	20230829	103900	1224423900	29450	29450	29450	29450	2
601	20230829	103800	1224365000	29450	29450	29450	29450	40
602	20230829	103700	1223187000	29500	29500	29500	29500	4
603	20230829	103600	1223069000	29550	29550	29550	29550	2
604	20230829	103500	1223009900	29550	29550	29550	29550	0
605	20230829	103400	1223009900	29550	29550	29550	29550	0
606	20230829	103300	1223009900	29550	29450	29550	29450	3
607	20230829	103200	1222921450	29550	29500	29550	29500	134
608	20230829	103100	1218967400	29500	29550	29550	29500	308
609	20230829	103000	1209879100	29600	29600	29600	29600	0
610	20230829	102900	1209879100	29600	29600	29600	29600	0
611	20230829	102800	1209879100	29600	29600	29600	29600	2
612	20230829	102700	1209819900	29600	29600	29600	29600	0
613	20230829	102600	1209819900	29600	29600	29600	29600	0
614	20230829	102500	1209819900	29600	29600	29600	29600	0
615	20230829	102400	1209819900	29600	29550	29600	29550	107
616	20230829	102300	1206652750	29550	29550	29550	29550	2
617	20230829	102200	1206593650	29600	29600	29600	29600	0
618	20230829	102100	1206593650	29600	29650	29650	29600	46
619	20230829	102000	1205232000	29650	29650	29650	29650	0
620	20230829	101900	1205232000	29650	29600	29650	29600	208
621	20230829	101800	1199065050	29650	29600	29650	29600	4
622	20230829	101700	1198946600	29650	29650	29650	29650	20
623	20230829	101600	1198353600	29650	29650	29650	29650	1
624	20230829	101500	1198323950	29600	29600	29600	29600	35
625	20230829	101400	1197287950	29650	29650	29650	29650	54
626	20230829	101300	1195686850	29650	29650	29650	29650	12
627	20230829	101200	1195331050	29650	29650	29650	29650	355
628	20230829	101100	1184805300	29600	29600	29600	29600	61
629	20230829	101000	1182999700	29600	29600	29600	29600	10
630	20230829	100900	1182703700	29600	29550	29600	29550	191
631	20230829	100800	1177058350	29500	29550	29550	29500	37
632	20230829	100700	1175966000	29550	29600	29600	29500	232
633	20230829	100600	1169120800	29550	29550	29550	29550	30
634	20230829	100500	1168234300	29550	29550	29550	29550	0
635	20230829	100400	1168234300	29550	29400	29550	29350	719
636	20230829	100300	1147053250	29450	29450	29450	29450	9
637	20230829	100200	1146788200	29450	29500	29600	29450	499
638	20230829	100100	1132049850	29450	29500	29550	29450	66
639	20230829	100000	1130103600	29500	29400	29500	29400	81
640	20230829	095900	1127714200	29450	29450	29450	29450	151
641	20230829	095800	1123267250	29450	29450	29450	29450	0
642	20230829	095700	1123267250	29450	29400	29450	29350	44
643	20230829	095600	1121973900	29400	29400	29400	29400	114
644	20230829	095500	1118622300	29400	29400	29400	29400	0
645	20230829	095400	1118622300	29400	29350	29400	29350	15
646	20230829	095300	1118181350	29400	29400	29400	29400	5
647	20230829	095200	1118034350	29400	29400	29400	29400	28
648	20230829	095100	1117211150	29400	29400	29400	29400	2
649	20230829	095000	1117152350	29300	29400	29400	29300	110
650	20230829	094900	1113924200	29400	29400	29400	29400	1
651	20230829	094800	1113894800	29350	29350	29350	29350	168
652	20230829	094700	1108964000	29350	29350	29350	29250	476
653	20230829	094600	1095021600	29200	29200	29350	29200	1117
654	20230829	094500	1062391000	29250	29400	29400	29200	2163
655	20230829	094400	998991050	29450	29350	29450	29350	369
656	20230829	094300	988133950	29350	29400	29400	29350	332
657	20230829	094200	978379000	29350	29400	29400	29350	279
658	20230829	094100	970178400	29400	29450	29450	29400	85
659	20230829	094000	967675600	29450	29450	29450	29450	88
660	20230829	093900	965084000	29450	29450	29450	29450	90
661	20230829	093800	962433500	29500	29500	29500	29500	0
662	20230829	093700	962433500	29500	29550	29550	29500	293
663	20230829	093600	953789850	29500	29500	29500	29500	0
664	20230829	093500	953789850	29500	29500	29500	29500	63
665	20230829	093400	951931350	29500	29500	29500	29500	1
666	20230829	093300	951901850	29500	29500	29500	29450	22
667	20230829	093200	951253200	29500	29500	29500	29500	272
668	20230829	093100	943229200	29500	29550	29550	29500	1339
669	20230829	093000	903668200	29550	29600	29650	29550	1045
670	20230829	092900	872736200	29600	29750	29750	29600	1727
671	20230829	092800	821537650	29700	29800	29800	29700	1729
672	20230829	092700	770095050	29800	29950	29950	29800	534
673	20230829	092600	754145050	29950	29950	29950	29900	250
674	20230829	092500	746658650	29950	30100	30100	29950	1330
675	20230829	092400	706774450	30100	29700	30100	29700	6171
676	20230829	092300	521944350	29700	29700	29800	29700	279
677	20230829	092200	513648550	29700	29650	29700	29650	833
678	20230829	092100	488940000	29600	29750	29750	29600	333
679	20230829	092000	479062000	29750	30000	30000	29750	1324
680	20230829	091900	439446050	30000	29700	30000	29700	3248
681	20230829	091800	342418850	29650	29600	29650	29600	236
682	20230829	091700	335431150	29600	29500	29600	29500	149
683	20230829	091600	331028000	29550	29400	29550	29400	397
684	20230829	091500	319334050	29450	29450	29450	29450	35
685	20230829	091400	318303300	29450	29450	29450	29450	27
686	20230829	091300	317508150	29400	29550	29550	29400	558
687	20230829	091200	301084950	29550	29600	29600	29450	745
688	20230829	091100	279104700	29600	29550	29650	29550	624
689	20230829	091000	260636650	29550	29550	29550	29450	637
690	20230829	090900	241832850	29550	29450	29600	29450	627
691	20230829	090800	223330600	29450	29500	29550	29450	1013
692	20230829	090700	193453400	29500	29600	29800	29500	844
693	20230829	090600	168422500	29550	29400	29700	29400	610
694	20230829	090500	150427500	29350	29250	29400	29250	1543
695	20230829	090400	105117250	29250	29300	29300	29250	43
696	20230829	090300	103857900	29150	29550	29550	29150	1195
697	20230829	090200	68815300	29450	29350	29550	29350	427
698	20230829	090100	56269200	29400	29400	29400	29400	210
699	20230829	090000	50095200	29400	29350	29400	29100	1710