KissMeData/178920/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	200700	2794468050	29700	29700	29700	29700	6200
3	20230831	200600	2794468050	29700	29700	29700	29700	0
4	20230831	200500	2794468050	29700	29700	29700	29700	0
5	20230831	200400	2794468050	29700	29700	29700	29700	0
6	20230831	200300	2794468050	29700	29700	29700	29700	0
7	20230831	200200	2794468050	29700	29700	29700	29700	0
8	20230831	200100	2794468050	29700	29700	29700	29700	0
9	20230831	200000	2794468050	29700	29700	29700	29700	0
10	20230831	195900	2794468050	29700	29700	29700	29700	0
11	20230831	195800	2794468050	29700	29700	29700	29700	0
12	20230831	195700	2794468050	29700	29700	29700	29700	0
13	20230831	195600	2794468050	29700	29700	29700	29700	0
14	20230831	195500	2794468050	29700	29700	29700	29700	0
15	20230831	195400	2794468050	29700	29700	29700	29700	0
16	20230831	195300	2794468050	29700	29700	29700	29700	0
17	20230831	195200	2794468050	29700	29700	29700	29700	0
18	20230831	195100	2794468050	29700	29700	29700	29700	0
19	20230831	195000	2794468050	29700	29700	29700	29700	0
20	20230831	194900	2794468050	29700	29700	29700	29700	0
21	20230831	194800	2794468050	29700	29700	29700	29700	0
22	20230831	194700	2794468050	29700	29700	29700	29700	0
23	20230831	194600	2794468050	29700	29700	29700	29700	0
24	20230831	194500	2794468050	29700	29700	29700	29700	0
25	20230831	194400	2794468050	29700	29700	29700	29700	0
26	20230831	194300	2794468050	29700	29700	29700	29700	0
27	20230831	194200	2794468050	29700	29700	29700	29700	0
28	20230831	194100	2794468050	29700	29700	29700	29700	0
29	20230831	194000	2794468050	29700	29700	29700	29700	0
30	20230831	193900	2794468050	29700	29700	29700	29700	0
31	20230831	193800	2794468050	29700	29700	29700	29700	0
32	20230831	193700	2794468050	29700	29700	29700	29700	6200
33	20230831	193600	2794468050	29700	29700	29700	29700	0
34	20230831	193500	2794468050	29700	29700	29700	29700	0
35	20230831	193400	2794468050	29700	29700	29700	29700	0
36	20230831	193300	2794468050	29700	29700	29700	29700	0
37	20230831	193200	2794468050	29700	29700	29700	29700	0
38	20230831	193100	2794468050	29700	29700	29700	29700	0
39	20230831	193000	2794468050	29700	29700	29700	29700	0
40	20230831	192900	2794468050	29700	29700	29700	29700	0
41	20230831	192800	2794468050	29700	29700	29700	29700	0
42	20230831	192700	2794468050	29700	29700	29700	29700	0
43	20230831	192600	2794468050	29700	29700	29700	29700	0
44	20230831	192500	2794468050	29700	29700	29700	29700	0
45	20230831	192400	2794468050	29700	29700	29700	29700	0
46	20230831	192300	2794468050	29700	29700	29700	29700	0
47	20230831	192200	2794468050	29700	29700	29700	29700	0
48	20230831	192100	2794468050	29700	29700	29700	29700	0
49	20230831	192000	2794468050	29700	29700	29700	29700	0
50	20230831	191900	2794468050	29700	29700	29700	29700	0
51	20230831	191800	2794468050	29700	29700	29700	29700	0
52	20230831	191700	2794468050	29700	29700	29700	29700	0
53	20230831	191600	2794468050	29700	29700	29700	29700	0
54	20230831	191500	2794468050	29700	29700	29700	29700	0
55	20230831	191400	2794468050	29700	29700	29700	29700	0
56	20230831	191300	2794468050	29700	29700	29700	29700	0
57	20230831	191200	2794468050	29700	29700	29700	29700	0
58	20230831	191100	2794468050	29700	29700	29700	29700	0
59	20230831	191000	2794468050	29700	29700	29700	29700	0
60	20230831	190900	2794468050	29700	29700	29700	29700	0
61	20230831	190800	2794468050	29700	29700	29700	29700	0
62	20230831	190700	2794468050	29700	29700	29700	29700	6200
63	20230831	190600	2794468050	29700	29700	29700	29700	0
64	20230831	190500	2794468050	29700	29700	29700	29700	0
65	20230831	190400	2794468050	29700	29700	29700	29700	0
66	20230831	190300	2794468050	29700	29700	29700	29700	0
67	20230831	190200	2794468050	29700	29700	29700	29700	0
68	20230831	190100	2794468050	29700	29700	29700	29700	0
69	20230831	190000	2794468050	29700	29700	29700	29700	0
70	20230831	185900	2794468050	29700	29700	29700	29700	0
71	20230831	185800	2794468050	29700	29700	29700	29700	0
72	20230831	185700	2794468050	29700	29700	29700	29700	0
73	20230831	185600	2794468050	29700	29700	29700	29700	0
74	20230831	185500	2794468050	29700	29700	29700	29700	0
75	20230831	185400	2794468050	29700	29700	29700	29700	0
76	20230831	185300	2794468050	29700	29700	29700	29700	0
77	20230831	185200	2794468050	29700	29700	29700	29700	0
78	20230831	185100	2794468050	29700	29700	29700	29700	0
79	20230831	185000	2794468050	29700	29700	29700	29700	0
80	20230831	184900	2794468050	29700	29700	29700	29700	0
81	20230831	184800	2794468050	29700	29700	29700	29700	0
82	20230831	184700	2794468050	29700	29700	29700	29700	0
83	20230831	184600	2794468050	29700	29700	29700	29700	0
84	20230831	184500	2794468050	29700	29700	29700	29700	0
85	20230831	184400	2794468050	29700	29700	29700	29700	0
86	20230831	184300	2794468050	29700	29700	29700	29700	0
87	20230831	184200	2794468050	29700	29700	29700	29700	0
88	20230831	184100	2794468050	29700	29700	29700	29700	0
89	20230831	184000	2794468050	29700	29700	29700	29700	0
90	20230831	183900	2794468050	29700	29700	29700	29700	0
91	20230831	183800	2794468050	29700	29700	29700	29700	0
92	20230831	183700	2794468050	29700	29700	29700	29700	6200
93	20230831	183600	2794468050	29700	29700	29700	29700	0
94	20230831	183500	2794468050	29700	29700	29700	29700	0
95	20230831	183400	2794468050	29700	29700	29700	29700	0
96	20230831	183300	2794468050	29700	29700	29700	29700	0
97	20230831	183200	2794468050	29700	29700	29700	29700	0
98	20230831	183100	2794468050	29700	29700	29700	29700	0
99	20230831	183000	2794468050	29700	29700	29700	29700	0
100	20230831	182900	2794468050	29700	29700	29700	29700	0
101	20230831	182800	2794468050	29700	29700	29700	29700	0
102	20230831	182700	2794468050	29700	29700	29700	29700	0
103	20230831	182600	2794468050	29700	29700	29700	29700	0
104	20230831	182500	2794468050	29700	29700	29700	29700	0
105	20230831	182400	2794468050	29700	29700	29700	29700	0
106	20230831	182300	2794468050	29700	29700	29700	29700	0
107	20230831	182200	2794468050	29700	29700	29700	29700	0
108	20230831	182100	2794468050	29700	29700	29700	29700	0
109	20230831	182000	2794468050	29700	29700	29700	29700	0
110	20230831	181900	2794468050	29700	29700	29700	29700	0
111	20230831	181800	2794468050	29700	29700	29700	29700	0
112	20230831	181700	2794468050	29700	29700	29700	29700	0
113	20230831	181600	2794468050	29700	29700	29700	29700	0
114	20230831	181500	2794468050	29700	29700	29700	29700	0
115	20230831	181400	2794468050	29700	29700	29700	29700	0
116	20230831	181300	2794468050	29700	29700	29700	29700	0
117	20230831	181200	2794468050	29700	29700	29700	29700	0
118	20230831	181100	2794468050	29700	29700	29700	29700	0
119	20230831	181000	2794468050	29700	29700	29700	29700	0
120	20230831	180900	2794468050	29700	29700	29700	29700	0
121	20230831	180800	2794468050	29700	29700	29700	29700	0
122	20230831	180700	2794468050	29700	29700	29700	29700	6200
123	20230831	180600	2794468050	29700	29700	29700	29700	0
124	20230831	180500	2794468050	29700	29700	29700	29700	0
125	20230831	180400	2794468050	29700	29700	29700	29700	0
126	20230831	180300	2794468050	29700	29700	29700	29700	0
127	20230831	180200	2794468050	29700	29700	29700	29700	0
128	20230831	180100	2794468050	29700	29700	29700	29700	0
129	20230831	180000	2794468050	29700	29700	29700	29700	0
130	20230831	175900	2794468050	29700	29700	29700	29700	0
131	20230831	175800	2794468050	29700	29700	29700	29700	0
132	20230831	175700	2794468050	29700	29700	29700	29700	0
133	20230831	175600	2794468050	29700	29700	29700	29700	0
134	20230831	175500	2794468050	29700	29700	29700	29700	0
135	20230831	175400	2794468050	29700	29700	29700	29700	0
136	20230831	175300	2794468050	29700	29700	29700	29700	0
137	20230831	175200	2794468050	29700	29700	29700	29700	0
138	20230831	175100	2794468050	29700	29700	29700	29700	0
139	20230831	175000	2794468050	29700	29700	29700	29700	0
140	20230831	174900	2794468050	29700	29700	29700	29700	0
141	20230831	174800	2794468050	29700	29700	29700	29700	0
142	20230831	174700	2794468050	29700	29700	29700	29700	0
143	20230831	174600	2794468050	29700	29700	29700	29700	0
144	20230831	174500	2794468050	29700	29700	29700	29700	0
145	20230831	174400	2794468050	29700	29700	29700	29700	0
146	20230831	174300	2794468050	29700	29700	29700	29700	0
147	20230831	174200	2794468050	29700	29700	29700	29700	0
148	20230831	174100	2794468050	29700	29700	29700	29700	0
149	20230831	174000	2794468050	29700	29700	29700	29700	0
150	20230831	173900	2794468050	29700	29700	29700	29700	0
151	20230831	173800	2794468050	29700	29700	29700	29700	0
152	20230831	173700	2794468050	29700	29700	29700	29700	6200
153	20230831	173600	2794468050	29700	29700	29700	29700	0
154	20230831	173500	2794468050	29700	29700	29700	29700	0
155	20230831	173400	2794468050	29700	29700	29700	29700	0
156	20230831	173300	2794468050	29700	29700	29700	29700	0
157	20230831	173200	2794468050	29700	29700	29700	29700	0
158	20230831	173100	2794468050	29700	29700	29700	29700	0
159	20230831	173000	2794468050	29700	29700	29700	29700	0
160	20230831	172900	2794468050	29700	29700	29700	29700	0
161	20230831	172800	2794468050	29700	29700	29700	29700	0
162	20230831	172700	2794468050	29700	29700	29700	29700	0
163	20230831	172600	2794468050	29700	29700	29700	29700	0
164	20230831	172500	2794468050	29700	29700	29700	29700	0
165	20230831	172400	2794468050	29700	29700	29700	29700	0
166	20230831	172300	2794468050	29700	29700	29700	29700	0
167	20230831	172200	2794468050	29700	29700	29700	29700	0
168	20230831	172100	2794468050	29700	29700	29700	29700	0
169	20230831	172000	2794468050	29700	29700	29700	29700	0
170	20230831	171900	2794468050	29700	29700	29700	29700	0
171	20230831	171800	2794468050	29700	29700	29700	29700	0
172	20230831	171700	2794468050	29700	29700	29700	29700	0
173	20230831	171600	2794468050	29700	29700	29700	29700	0
174	20230831	171500	2794468050	29700	29700	29700	29700	0
175	20230831	171400	2794468050	29700	29700	29700	29700	0
176	20230831	171300	2794468050	29700	29700	29700	29700	0
177	20230831	171200	2794468050	29700	29700	29700	29700	0
178	20230831	171100	2794468050	29700	29700	29700	29700	0
179	20230831	171000	2794468050	29700	29700	29700	29700	0
180	20230831	170900	2794468050	29700	29700	29700	29700	0
181	20230831	170800	2794468050	29700	29700	29700	29700	0
182	20230831	170700	2794468050	29700	29700	29700	29700	6200
183	20230831	170600	2794468050	29700	29700	29700	29700	0
184	20230831	170500	2794468050	29700	29700	29700	29700	0
185	20230831	170400	2794468050	29700	29700	29700	29700	0
186	20230831	170300	2794468050	29700	29700	29700	29700	0
187	20230831	170200	2794468050	29700	29700	29700	29700	0
188	20230831	170100	2794468050	29700	29700	29700	29700	0
189	20230831	170000	2794468050	29700	29700	29700	29700	0
190	20230831	165900	2794468050	29700	29700	29700	29700	0
191	20230831	165800	2794468050	29700	29700	29700	29700	0
192	20230831	165700	2794468050	29700	29700	29700	29700	0
193	20230831	165600	2794468050	29700	29700	29700	29700	0
194	20230831	165500	2794468050	29700	29700	29700	29700	0
195	20230831	165400	2794468050	29700	29700	29700	29700	0
196	20230831	165300	2794468050	29700	29700	29700	29700	0
197	20230831	165200	2794468050	29700	29700	29700	29700	0
198	20230831	165100	2794468050	29700	29700	29700	29700	0
199	20230831	165000	2794468050	29700	29700	29700	29700	0
200	20230831	164900	2794468050	29700	29700	29700	29700	0
201	20230831	164800	2794468050	29700	29700	29700	29700	0
202	20230831	164700	2794468050	29700	29700	29700	29700	0
203	20230831	164600	2794468050	29700	29700	29700	29700	0
204	20230831	164500	2794468050	29700	29700	29700	29700	0
205	20230831	164400	2794468050	29700	29700	29700	29700	0
206	20230831	164300	2794468050	29700	29700	29700	29700	0
207	20230831	164200	2794468050	29700	29700	29700	29700	0
208	20230831	164100	2794468050	29700	29700	29700	29700	0
209	20230831	164000	2794468050	29700	29700	29700	29700	0
210	20230831	163900	2794468050	29700	29700	29700	29700	0
211	20230831	163800	2794468050	29700	29700	29700	29700	0
212	20230831	163700	2794468050	29700	29700	29700	29700	6200
213	20230831	163600	2794468050	29700	29700	29700	29700	0
214	20230831	163500	2794468050	29700	29700	29700	29700	0
215	20230831	163400	2794468050	29700	29700	29700	29700	0
216	20230831	163300	2794468050	29700	29700	29700	29700	0
217	20230831	163200	2794468050	29700	29700	29700	29700	0
218	20230831	163100	2794468050	29700	29700	29700	29700	0
219	20230831	163000	2794468050	29700	29700	29700	29700	0
220	20230831	162900	2794468050	29700	29700	29700	29700	0
221	20230831	162800	2794468050	29700	29700	29700	29700	0
222	20230831	162700	2794468050	29700	29700	29700	29700	0
223	20230831	162600	2794468050	29700	29700	29700	29700	0
224	20230831	162500	2794468050	29700	29700	29700	29700	0
225	20230831	162400	2794468050	29700	29700	29700	29700	0
226	20230831	162300	2794468050	29700	29700	29700	29700	0
227	20230831	162200	2794468050	29700	29700	29700	29700	0
228	20230831	162100	2794468050	29700	29700	29700	29700	0
229	20230831	162000	2794468050	29700	29700	29700	29700	0
230	20230831	161900	2794468050	29700	29700	29700	29700	0
231	20230831	161800	2794468050	29700	29700	29700	29700	0
232	20230831	161700	2794468050	29700	29700	29700	29700	0
233	20230831	161600	2794468050	29700	29700	29700	29700	0
234	20230831	161500	2794468050	29700	29700	29700	29700	0
235	20230831	161400	2794468050	29700	29700	29700	29700	0
236	20230831	161300	2794468050	29700	29700	29700	29700	0
237	20230831	161200	2794468050	29700	29700	29700	29700	0
238	20230831	161100	2794468050	29700	29700	29700	29700	0
239	20230831	161000	2794468050	29700	29700	29700	29700	0
240	20230831	160900	2794468050	29700	29700	29700	29700	0
241	20230831	160800	2794468050	29700	29700	29700	29700	0
242	20230831	160700	2794468050	29700	29700	29700	29700	6200
243	20230831	160600	2794468050	29700	29700	29700	29700	0
244	20230831	160500	2794468050	29700	29700	29700	29700	0
245	20230831	160400	2794468050	29700	29700	29700	29700	0
246	20230831	160300	2794468050	29700	29700	29700	29700	0
247	20230831	160200	2794468050	29700	29700	29700	29700	0
248	20230831	160100	2794468050	29700	29700	29700	29700	0
249	20230831	160000	2794468050	29700	29700	29700	29700	0
250	20230831	155900	2794468050	29700	29700	29700	29700	0
251	20230831	155800	2794468050	29700	29700	29700	29700	0
252	20230831	155700	2794468050	29700	29700	29700	29700	0
253	20230831	155600	2794468050	29700	29700	29700	29700	0
254	20230831	155500	2794468050	29700	29700	29700	29700	0
255	20230831	155400	2794468050	29700	29700	29700	29700	0
256	20230831	155300	2794468050	29700	29700	29700	29700	0
257	20230831	155200	2794468050	29700	29700	29700	29700	0
258	20230831	155100	2794468050	29700	29700	29700	29700	0
259	20230831	155000	2794468050	29700	29700	29700	29700	0
260	20230831	154900	2794468050	29700	29700	29700	29700	0
261	20230831	154800	2794468050	29700	29700	29700	29700	0
262	20230831	154700	2794468050	29700	29700	29700	29700	0
263	20230831	154600	2794468050	29700	29700	29700	29700	0
264	20230831	154500	2794468050	29700	29700	29700	29700	0
265	20230831	154400	2794468050	29700	29700	29700	29700	0
266	20230831	154300	2794468050	29700	29700	29700	29700	0
267	20230831	154200	2794468050	29700	29700	29700	29700	0
268	20230831	154100	2794468050	29700	29700	29700	29700	0
269	20230831	154000	2794468050	29700	29700	29700	29700	0
270	20230831	153900	2794468050	29700	29700	29700	29700	0
271	20230831	153800	2794468050	29700	29700	29700	29700	0
272	20230831	153700	2794468050	29700	29700	29700	29700	6200
273	20230831	153600	2794468050	29700	29700	29700	29700	0
274	20230831	153500	2794468050	29700	29700	29700	29700	0
275	20230831	153400	2794468050	29700	29700	29700	29700	0
276	20230831	153300	2794468050	29700	29700	29700	29700	0
277	20230831	153200	2794468050	29700	29700	29700	29700	0
278	20230831	153100	2794468050	29700	29700	29700	29700	0
279	20230831	153000	2794468050	29700	29700	29700	29700	6200
280	20230831	152900	2610328050	29600	29600	29600	29600	0
281	20230831	152800	2610328050	29600	29600	29600	29600	0
282	20230831	152700	2610328050	29600	29600	29600	29600	0
283	20230831	152600	2610328050	29600	29600	29600	29600	0
284	20230831	152500	2610328050	29600	29600	29600	29600	0
285	20230831	152400	2610328050	29600	29600	29600	29600	0
286	20230831	152300	2610328050	29600	29600	29600	29600	0
287	20230831	152200	2610328050	29600	29600	29600	29600	0
288	20230831	152100	2610328050	29600	29600	29600	29600	0
289	20230831	152000	2610328050	29600	29600	29600	29600	0
290	20230831	151900	2610328050	29600	29600	29600	29550	163
291	20230831	151800	2605504900	29600	29550	29650	29550	714
292	20230831	151700	2584363650	29550	29600	29600	29550	83
293	20230831	151600	2581906900	29600	29550	29600	29550	130
294	20230831	151500	2578059000	29600	29600	29600	29550	646
295	20230831	151400	2558962700	29600	29550	29600	29550	84
296	20230831	151300	2556477600	29550	29550	29550	29550	9
297	20230831	151200	2556211650	29600	29550	29600	29550	5
298	20230831	151100	2556063850	29550	29600	29650	29550	1604
299	20230831	151000	2508581550	29600	29600	29650	29600	4
300	20230831	150900	2508463100	29650	29600	29650	29600	79
301	20230831	150800	2506123550	29600	29600	29600	29600	2
302	20230831	150700	2506064350	29650	29650	29650	29650	81
303	20230831	150600	2503662700	29600	29650	29650	29600	299
304	20230831	150500	2494801400	29700	29650	29700	29600	128
305	20230831	150400	2491006150	29650	29650	29700	29650	487
306	20230831	150300	2476565900	29650	29600	29650	29600	410
307	20230831	150200	2464429650	29650	29650	29700	29650	797
308	20230831	150100	2440798500	29650	29650	29650	29650	70
309	20230831	150000	2438723000	29700	29650	29700	29650	222
310	20230831	145900	2432130150	29650	29700	29700	29650	100
311	20230831	145800	2429160500	29650	29600	29650	29600	54
312	20230831	145700	2427559450	29650	29650	29650	29650	498
313	20230831	145600	2412793750	29650	29650	29650	29650	33
314	20230831	145500	2411815300	29650	29650	29700	29650	1369
315	20230831	145400	2371224300	29600	29650	29650	29600	106
316	20230831	145300	2368081700	29650	29650	29750	29650	1967
317	20230831	145200	2309691800	29600	29600	29600	29550	269
318	20230831	145100	2301729500	29600	29600	29600	29600	73
319	20230831	145000	2299568700	29600	29600	29600	29600	100
320	20230831	144900	2296608700	29600	29600	29600	29550	36
321	20230831	144800	2295543150	29600	29600	29600	29600	135
322	20230831	144700	2291547150	29600	29600	29600	29600	0
323	20230831	144600	2291547150	29600	29550	29600	29550	223
324	20230831	144500	2284953150	29600	29600	29600	29600	0
325	20230831	144400	2284953150	29600	29600	29600	29550	75
326	20230831	144300	2282734200	29550	29600	29600	29550	211
327	20230831	144200	2276489600	29550	29500	29600	29500	1945
328	20230831	144100	2218964700	29450	29450	29500	29450	37
329	20230831	144000	2217873300	29450	29500	29500	29450	101
330	20230831	143900	2214898050	29500	29500	29500	29500	0
331	20230831	143800	2214898050	29500	29500	29500	29500	138
332	20230831	143700	2210827050	29500	29500	29500	29500	15
333	20230831	143600	2210384550	29500	29450	29500	29450	72
334	20230831	143500	2208260600	29500	29500	29500	29500	40
335	20230831	143400	2207080600	29450	29450	29450	29450	37
336	20230831	143300	2205990950	29500	29500	29500	29450	853
337	20230831	143200	2180827550	29500	29500	29500	29500	111
338	20230831	143100	2177553050	29500	29450	29500	29450	41
339	20230831	143000	2176344600	29450	29450	29450	29450	8
340	20230831	142900	2176109000	29400	29400	29500	29400	5
341	20230831	142800	2175961700	29400	29450	29500	29400	230
342	20230831	142700	2169183800	29450	29450	29450	29450	51
343	20230831	142600	2167681850	29450	29400	29450	29400	25
344	20230831	142500	2166945650	29450	29450	29450	29450	3
345	20230831	142400	2166857300	29400	29400	29400	29400	1
346	20230831	142300	2166827900	29450	29400	29450	29400	37
347	20230831	142200	2165738350	29450	29450	29450	29400	12
348	20230831	142100	2165385000	29450	29450	29450	29450	11
349	20230831	142000	2165061050	29450	29450	29450	29450	3
350	20230831	141900	2164972700	29450	29450	29450	29450	48
351	20230831	141800	2163559100	29400	29450	29450	29400	235
352	20230831	141700	2156638400	29400	29450	29450	29400	43
353	20230831	141600	2155372100	29450	29450	29450	29450	3
354	20230831	141500	2155283750	29400	29400	29400	29400	1
355	20230831	141400	2155254350	29450	29450	29450	29450	83
356	20230831	141300	2152810000	29450	29450	29450	29450	108
357	20230831	141200	2149629400	29450	29450	29450	29450	52
358	20230831	141100	2148098000	29450	29450	29450	29450	2
359	20230831	141000	2148039100	29450	29400	29450	29400	7
360	20230831	140900	2147833100	29450	29450	29450	29450	555
361	20230831	140800	2131488350	29450	29500	29500	29450	105
362	20230831	140700	2128391000	29500	29500	29500	29450	107
363	20230831	140600	2125234550	29500	29500	29500	29500	141
364	20230831	140500	2121075050	29500	29500	29500	29500	34
365	20230831	140400	2120072050	29500	29500	29500	29500	18
366	20230831	140300	2119541050	29500	29500	29500	29500	78
367	20230831	140200	2117240050	29500	29500	29500	29450	66
368	20230831	140100	2115293100	29450	29450	29450	29450	2
369	20230831	140000	2115234200	29500	29500	29550	29500	11
370	20230831	135900	2114909450	29500	29550	29550	29500	229
371	20230831	135800	2108153800	29550	29500	29550	29500	371
372	20230831	135700	2097206450	29450	29500	29500	29450	52
373	20230831	135600	2095673050	29450	29450	29450	29450	2
374	20230831	135500	2095614150	29450	29450	29450	29450	4
375	20230831	135400	2095496350	29500	29450	29500	29450	42
376	20230831	135300	2094259350	29500	29500	29500	29500	21
377	20230831	135200	2093639850	29450	29450	29450	29450	200
378	20230831	135100	2087749850	29450	29500	29500	29450	52
379	20230831	135000	2086215900	29500	29500	29550	29500	254
380	20230831	134900	2078722750	29500	29500	29500	29500	5
381	20230831	134800	2078575250	29500	29500	29500	29500	3
382	20230831	134700	2078486750	29550	29550	29550	29550	0
383	20230831	134600	2078486750	29550	29500	29550	29500	3
384	20230831	134500	2078398150	29500	29500	29500	29500	1
385	20230831	134400	2078368650	29500	29550	29600	29500	290
386	20230831	134300	2069797450	29600	29550	29600	29550	340
387	20230831	134200	2059749400	29500	29500	29500	29500	260
388	20230831	134100	2052079400	29500	29450	29500	29400	205
389	20230831	134000	2046041300	29400	29400	29400	29400	2
390	20230831	133900	2045982500	29400	29400	29400	29400	27
391	20230831	133800	2045188700	29400	29400	29400	29400	1
392	20230831	133700	2045159300	29450	29500	29500	29450	73
393	20230831	133600	2043009300	29450	29400	29450	29400	1342
394	20230831	133500	2003531400	29400	29400	29400	29400	13
395	20230831	133400	2003149200	29400	29400	29400	29400	401
396	20230831	133300	1991359800	29400	29450	29450	29400	4
397	20230831	133200	1991242050	29450	29450	29450	29450	1
398	20230831	133100	1991212600	29450	29450	29450	29450	248
399	20230831	133000	1983909000	29450	29450	29450	29450	3
400	20230831	132900	1983820650	29450	29500	29500	29450	10
401	20230831	132800	1983525750	29500	29450	29500	29450	16
402	20230831	132700	1983054450	29500	29500	29500	29450	21
403	20230831	132600	1982435000	29450	29450	29450	29450	2
404	20230831	132500	1982376100	29450	29450	29450	29450	2
405	20230831	132400	1982317200	29450	29450	29450	29450	347
406	20230831	132300	1972098050	29450	29500	29500	29450	22
407	20230831	132200	1971449650	29500	29500	29500	29500	203
408	20230831	132100	1965461150	29500	29550	29550	29500	2
409	20230831	132000	1965402100	29500	29550	29550	29500	40
410	20230831	131900	1964222000	29500	29550	29550	29500	31
411	20230831	131800	1963306100	29500	29500	29500	29500	12
412	20230831	131700	1962952100	29500	29500	29500	29500	79
413	20230831	131600	1960621600	29500	29500	29500	29500	0
414	20230831	131500	1960621600	29500	29500	29500	29500	47
415	20230831	131400	1959235100	29500	29500	29550	29500	875
416	20230831	131300	1933420100	29500	29500	29500	29500	2
417	20230831	131200	1933361100	29500	29500	29550	29500	13
418	20230831	131100	1932977300	29500	29500	29550	29500	4
419	20230831	131000	1932859200	29500	29550	29550	29500	25
420	20230831	130900	1932120500	29500	29500	29500	29500	3
421	20230831	130800	1932032000	29500	29500	29500	29500	1
422	20230831	130700	1932002500	29550	29500	29550	29500	12
423	20230831	130600	1931648250	29500	29500	29500	29500	2
424	20230831	130500	1931589250	29500	29500	29600	29500	179
425	20230831	130400	1926299800	29500	29550	29550	29500	157
426	20230831	130300	1921660550	29550	29450	29550	29450	255
427	20230831	130200	1914135400	29500	29450	29500	29450	13
428	20230831	130100	1913752450	29500	29450	29500	29450	20
429	20230831	130000	1913163050	29500	29450	29500	29450	110
430	20230831	125900	1909918150	29450	29450	29450	29450	41
431	20230831	125800	1908710700	29450	29450	29500	29450	7
432	20230831	125700	1908504400	29450	29450	29450	29450	12
433	20230831	125600	1908151000	29500	29500	29500	29500	26
434	20230831	125500	1907384000	29500	29500	29500	29500	350
435	20230831	125400	1897059000	29500	29550	29550	29500	135
436	20230831	125300	1893070450	29550	29550	29550	29550	64
437	20230831	125200	1891179250	29550	29550	29550	29550	101
438	20230831	125100	1888194700	29550	29600	29600	29550	169
439	20230831	125000	1883192350	29600	29550	29600	29550	51
440	20230831	124900	1881684750	29600	29550	29600	29550	4
441	20230831	124800	1881566400	29550	29650	29650	29550	426
442	20230831	124700	1868966000	29650	29450	29650	29450	2717
443	20230831	124600	1788751050	29400	29400	29400	29400	2
444	20230831	124500	1788692250	29400	29400	29400	29400	1
445	20230831	124400	1788662850	29400	29400	29400	29400	720
446	20230831	124300	1767494850	29400	29400	29400	29400	21
447	20230831	124200	1766877450	29400	29450	29450	29400	11
448	20230831	124100	1766553900	29450	29450	29450	29450	16
449	20230831	124000	1766082700	29450	29450	29450	29450	11
450	20230831	123900	1765758750	29450	29400	29450	29400	36
451	20230831	123800	1764698600	29400	29400	29400	29400	0
452	20230831	123700	1764698600	29400	29400	29400	29400	1
453	20230831	123600	1764669200	29450	29450	29450	29450	3
454	20230831	123500	1764580850	29450	29450	29450	29450	0
455	20230831	123400	1764580850	29450	29400	29450	29400	18
456	20230831	123300	1764051250	29400	29450	29450	29400	8
457	20230831	123200	1763815850	29400	29450	29450	29400	3
458	20230831	123100	1763727550	29450	29450	29450	29450	0
459	20230831	123000	1763727550	29450	29450	29450	29450	46
460	20230831	122900	1762372850	29400	29400	29400	29400	2
461	20230831	122800	1762314050	29400	29450	29450	29400	4
462	20230831	122700	1762196300	29400	29450	29450	29400	232
463	20230831	122600	1755374950	29400	29400	29400	29400	834
464	20230831	122500	1730855350	29400	29400	29400	29400	0
465	20230831	122400	1730855350	29400	29450	29450	29400	64
466	20230831	122300	1728972550	29450	29450	29450	29450	71
467	20230831	122200	1726881600	29400	29400	29400	29400	2
468	20230831	122100	1726822800	29400	29450	29450	29400	228
469	20230831	122000	1720109200	29450	29450	29450	29450	0
470	20230831	121900	1720109200	29450	29450	29450	29450	123
471	20230831	121800	1716486850	29450	29450	29450	29450	0
472	20230831	121700	1716486850	29450	29450	29450	29450	1
473	20230831	121600	1716457400	29450	29450	29450	29450	3
474	20230831	121500	1716369050	29450	29400	29450	29400	138
475	20230831	121400	1712310100	29350	29350	29350	29350	0
476	20230831	121300	1712310100	29350	29350	29350	29350	0
477	20230831	121200	1712310100	29350	29350	29350	29350	0
478	20230831	121100	1712310100	29350	29350	29350	29350	2
479	20230831	121000	1712251400	29400	29400	29400	29400	3
480	20230831	120900	1712163200	29400	29400	29400	29400	1
481	20230831	120800	1712133800	29400	29400	29400	29400	43
482	20230831	120700	1710869600	29400	29400	29400	29400	2
483	20230831	120600	1710810800	29400	29400	29400	29400	2
484	20230831	120500	1710752000	29350	29350	29350	29350	0
485	20230831	120400	1710752000	29350	29350	29400	29350	945
486	20230831	120300	1682975150	29350	29350	29350	29350	25
487	20230831	120200	1682241400	29350	29350	29350	29350	3
488	20230831	120100	1682153350	29400	29400	29400	29400	10
489	20230831	120000	1681859350	29350	29350	29350	29350	0
490	20230831	115900	1681859350	29350	29350	29350	29350	42
491	20230831	115800	1680626650	29400	29400	29400	29400	1
492	20230831	115700	1680597250	29400	29400	29400	29400	2
493	20230831	115600	1680538450	29350	29350	29350	29350	0
494	20230831	115500	1680538450	29350	29350	29350	29350	56
495	20230831	115400	1678894850	29350	29350	29350	29350	100
496	20230831	115300	1675959850	29350	29400	29400	29350	103
497	20230831	115200	1672936650	29350	29350	29350	29350	5
498	20230831	115100	1672789900	29350	29350	29350	29350	0
499	20230831	115000	1672789900	29350	29350	29350	29350	300
500	20230831	114900	1663984900	29350	29400	29400	29350	12
501	20230831	114800	1663632600	29350	29350	29350	29350	13
502	20230831	114700	1663251050	29350	29350	29350	29350	0
503	20230831	114600	1663251050	29350	29350	29350	29350	0
504	20230831	114500	1663251050	29350	29400	29400	29350	4
505	20230831	114400	1663133500	29400	29400	29400	29400	3
506	20230831	114300	1663045300	29350	29350	29350	29350	59
507	20230831	114200	1661313650	29350	29350	29350	29350	5
508	20230831	114100	1661166900	29400	29400	29400	29400	0
509	20230831	114000	1661166900	29400	29400	29400	29400	33
510	20230831	113900	1660196700	29350	29250	29400	29200	1359
511	20230831	113800	1620457000	29350	29250	29350	29200	4374
512	20230831	113700	1492615600	29300	29300	29300	29300	3
513	20230831	113600	1492527700	29300	29300	29300	29300	49
514	20230831	113500	1491092000	29300	29300	29300	29300	214
515	20230831	113400	1484821800	29250	29250	29250	29250	0
516	20230831	113300	1484821800	29250	29250	29250	29250	0
517	20230831	113200	1484821800	29250	29250	29300	29250	1111
518	20230831	113100	1452321550	29250	29300	29300	29250	40
519	20230831	113000	1451151050	29300	29250	29300	29250	248
520	20230831	112900	1443896700	29250	29200	29250	29200	69
521	20230831	112800	1441880950	29200	29200	29200	29200	220
522	20230831	112700	1435456950	29250	29250	29250	29250	3
523	20230831	112600	1435369200	29250	29250	29250	29250	2
524	20230831	112500	1435310700	29250	29250	29250	29250	1
525	20230831	112400	1435281450	29250	29250	29250	29250	1
526	20230831	112300	1435252200	29250	29250	29250	29250	209
527	20230831	112200	1429138950	29200	29200	29200	29200	300
528	20230831	112100	1420378950	29250	29200	29250	29200	490
529	20230831	112000	1406053950	29200	29200	29200	29200	4
530	20230831	111900	1405937150	29250	29250	29250	29250	0
531	20230831	111800	1405937150	29250	29200	29250	29200	34
532	20230831	111700	1404944200	29200	29200	29200	29200	28
533	20230831	111600	1404126600	29250	29250	29250	29250	0
534	20230831	111500	1404126600	29250	29250	29250	29250	9
535	20230831	111400	1403863350	29250	29200	29250	29200	7
536	20230831	111300	1403658850	29250	29250	29250	29200	40
537	20230831	111200	1402489850	29250	29200	29300	29200	1224
538	20230831	111100	1366646550	29300	29300	29300	29300	0
539	20230831	111000	1366646550	29300	29300	29300	29300	11
540	20230831	110900	1366324250	29300	29300	29300	29300	15
541	20230831	110800	1365884750	29300	29300	29300	29300	1
542	20230831	110700	1365855450	29300	29300	29300	29300	0
543	20230831	110600	1365855450	29300	29300	29300	29300	41
544	20230831	110500	1364654150	29300	29300	29300	29300	2
545	20230831	110400	1364595550	29200	29200	29200	29200	2
546	20230831	110300	1364537150	29200	29200	29200	29200	2
547	20230831	110200	1364478750	29250	29250	29250	29250	106
548	20230831	110100	1361378250	29300	29300	29300	29300	9
549	20230831	110000	1361114550	29300	29300	29300	29300	0
550	20230831	105900	1361114550	29300	29300	29300	29300	552
551	20230831	105800	1344940950	29300	29300	29300	29300	10
552	20230831	105700	1344647950	29300	29250	29300	29150	10123
553	20230831	105600	1048962550	29200	29300	29350	29200	5150
554	20230831	105500	898299700	29300	29300	29350	29300	162
555	20230831	105400	893552150	29300	29300	29300	29300	1
556	20230831	105300	893522850	29300	29300	29300	29300	0
557	20230831	105200	893522850	29300	29300	29300	29300	8
558	20230831	105100	893288450	29250	29250	29250	29250	4
559	20230831	105000	893171450	29250	29250	29250	29250	0
560	20230831	104900	893171450	29250	29250	29250	29250	0
561	20230831	104800	893171450	29250	29250	29250	29250	0
562	20230831	104700	893171450	29250	29250	29250	29250	0
563	20230831	104600	893171450	29250	29350	29350	29250	420
564	20230831	104500	880885450	29350	29250	29350	29250	1125
565	20230831	104400	847956600	29350	29350	29350	29350	40
566	20230831	104300	846782600	29400	29200	29400	29200	1528
567	20230831	104200	802059900	29200	29350	29350	29200	875
568	20230831	104100	776428350	29350	29350	29350	29350	0
569	20230831	104000	776428350	29350	29350	29350	29350	4
570	20230831	103900	776310950	29350	29350	29350	29350	8
571	20230831	103800	776076150	29350	29350	29350	29350	22
572	20230831	103700	775430450	29350	29350	29350	29350	26
573	20230831	103600	774667350	29350	29350	29350	29350	0
574	20230831	103500	774667350	29350	29350	29350	29350	71
575	20230831	103400	772583500	29350	29350	29350	29350	0
576	20230831	103300	772583500	29350	29450	29450	29350	2951
577	20230831	103200	685796000	29500	29500	29500	29500	0
578	20230831	103100	685796000	29500	29500	29500	29500	0
579	20230831	103000	685796000	29500	29450	29500	29450	6
580	20230831	102900	685619250	29450	29450	29450	29450	0
581	20230831	102800	685619250	29450	29450	29450	29450	65
582	20230831	102700	683705000	29450	29500	29500	29450	8
583	20230831	102600	683469250	29500	29600	29600	29450	2087
584	20230831	102500	621795850	29600	29650	29650	29600	692
585	20230831	102400	601305400	29650	29650	29650	29650	10
586	20230831	102300	601008900	29650	29650	29650	29650	272
587	20230831	102200	592944100	29650	29650	29650	29650	169
588	20230831	102100	587933250	29650	29650	29650	29650	101
589	20230831	102000	584938600	29650	29650	29650	29650	153
590	20230831	101900	580402150	29650	29650	29650	29600	182
591	20230831	101800	575007600	29650	29700	29700	29650	139
592	20230831	101700	570885200	29700	29700	29700	29700	118
593	20230831	101600	567380600	29700	29700	29700	29700	98
594	20230831	101500	564470000	29750	29750	29750	29700	227
595	20230831	101400	557716900	29700	29700	29700	29700	30
596	20230831	101300	556825900	29750	29650	29750	29600	1606
597	20230831	101200	509073450	29650	29600	29700	29600	1680
598	20230831	101100	459232200	29600	29600	29600	29600	166
599	20230831	101000	454318600	29600	29600	29600	29600	1019
600	20230831	100900	424156200	29600	29550	29600	29550	113
601	20230831	100800	420812150	29600	29550	29600	29550	161
602	20230831	100700	416047800	29550	29550	29600	29550	290
603	20230831	100600	407475300	29550	29550	29600	29550	311
604	20230831	100500	398285200	29600	29550	29600	29550	247
605	20230831	100400	390980600	29550	29550	29550	29550	135
606	20230831	100300	386991350	29550	29500	29550	29500	112
607	20230831	100200	383682750	29500	29550	29550	29500	185
608	20230831	100100	378216250	29550	29500	29550	29500	967
609	20230831	100000	349682600	29500	29450	29500	29450	198
610	20230831	095900	343841950	29450	29450	29450	29400	170
611	20230831	095800	338836850	29450	29400	29450	29400	109
612	20230831	095700	335628150	29450	29450	29450	29400	130
613	20230831	095600	331799700	29450	29450	29450	29450	58
614	20230831	095500	330091600	29450	29450	29450	29450	7
615	20230831	095400	329885450	29450	29450	29450	29450	21
616	20230831	095300	329267000	29450	29450	29450	29450	1
617	20230831	095200	329237550	29450	29450	29450	29450	10
618	20230831	095100	328943050	29450	29450	29450	29400	238
619	20230831	095000	321943300	29450	29450	29450	29450	4
620	20230831	094900	321825500	29450	29450	29450	29450	56
621	20230831	094800	320176300	29450	29400	29450	29400	46
622	20230831	094700	318823600	29400	29400	29400	29400	0
623	20230831	094600	318823600	29400	29400	29400	29400	82
624	20230831	094500	316412800	29400	29400	29400	29400	7
625	20230831	094400	316207000	29450	29450	29450	29450	118
626	20230831	094300	312731900	29450	29450	29450	29450	2
627	20230831	094200	312673000	29450	29450	29450	29450	4
628	20230831	094100	312555200	29500	29500	29500	29500	44
629	20230831	094000	311257200	29500	29500	29500	29500	213
630	20230831	093900	304973700	29500	29400	29500	29400	102
631	20230831	093800	301967850	29500	29500	29500	29500	85
632	20230831	093700	299460350	29400	29400	29400	29400	1
633	20230831	093600	299430950	29400	29400	29400	29400	0
634	20230831	093500	299430950	29400	29400	29400	29400	64
635	20230831	093400	297549350	29500	29450	29500	29400	597
636	20230831	093300	279962200	29450	29450	29450	29450	121
637	20230831	093200	276398750	29450	29450	29450	29450	4
638	20230831	093100	276280950	29450	29450	29450	29450	1
639	20230831	093000	276251500	29500	29450	29500	29450	326
640	20230831	092900	266650200	29450	29500	29500	29450	110
641	20230831	092800	263410200	29500	29500	29500	29450	111
642	20230831	092700	260136700	29500	29500	29500	29450	66
643	20230831	092600	258191000	29500	29500	29500	29500	124
644	20230831	092500	254533000	29500	29500	29550	29500	213
645	20230831	092400	248248500	29500	29500	29500	29500	20
646	20230831	092300	247658500	29500	29500	29500	29500	1
647	20230831	092200	247629000	29500	29500	29500	29450	470
648	20230831	092100	233776000	29500	29500	29500	29500	103
649	20230831	092000	230737500	29500	29550	29550	29500	111
650	20230831	091900	227462500	29550	29350	29550	29350	1157
651	20230831	091800	193403100	29350	29350	29350	29350	125
652	20230831	091700	189734350	29350	29350	29350	29350	86
653	20230831	091600	187210250	29350	29350	29350	29350	174
654	20230831	091500	182103350	29400	29400	29400	29400	16
655	20230831	091400	181632950	29250	29300	29400	29250	1015
656	20230831	091300	151898600	29300	29300	29300	29300	251
657	20230831	091200	144544300	29300	29300	29300	29300	143
658	20230831	091100	140354400	29300	29300	29300	29300	42
659	20230831	091000	139123800	29400	29350	29400	29350	20
660	20230831	090900	138536300	29400	29400	29400	29400	146
661	20230831	090800	134243900	29400	29200	29400	29200	378
662	20230831	090700	123175100	29250	29200	29250	29200	11
663	20230831	090600	122853600	29250	29200	29250	29150	536
664	20230831	090500	107217950	29100	29200	29200	29100	657
665	20230831	090400	88066950	29150	29250	29250	29100	670
666	20230831	090300	68526750	29200	29200	29250	29200	569
667	20230831	090200	51911700	29250	29300	29300	29200	623
668	20230831	090100	33664800	29350	29350	29350	29350	796
669	20230831	090000	10302200	29350	29350	29400	29350	351