KissMeData/034120/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	190600	370261400	27000	27000	27000	27000	1076
3	20230823	190500	370261400	27000	27000	27000	27000	0
4	20230823	190400	370261400	27000	27000	27000	27000	0
5	20230823	190300	370261400	27000	27000	27000	27000	0
6	20230823	190200	370261400	27000	27000	27000	27000	0
7	20230823	190100	370261400	27000	27000	27000	27000	0
8	20230823	190000	370261400	27000	27000	27000	27000	0
9	20230823	185900	370261400	27000	27000	27000	27000	0
10	20230823	185800	370261400	27000	27000	27000	27000	0
11	20230823	185700	370261400	27000	27000	27000	27000	0
12	20230823	185600	370261400	27000	27000	27000	27000	0
13	20230823	185500	370261400	27000	27000	27000	27000	0
14	20230823	185400	370261400	27000	27000	27000	27000	0
15	20230823	185300	370261400	27000	27000	27000	27000	0
16	20230823	185200	370261400	27000	27000	27000	27000	0
17	20230823	185100	370261400	27000	27000	27000	27000	0
18	20230823	185000	370261400	27000	27000	27000	27000	0
19	20230823	184900	370261400	27000	27000	27000	27000	0
20	20230823	184800	370261400	27000	27000	27000	27000	0
21	20230823	184700	370261400	27000	27000	27000	27000	0
22	20230823	184600	370261400	27000	27000	27000	27000	0
23	20230823	184500	370261400	27000	27000	27000	27000	0
24	20230823	184400	370261400	27000	27000	27000	27000	0
25	20230823	184300	370261400	27000	27000	27000	27000	0
26	20230823	184200	370261400	27000	27000	27000	27000	0
27	20230823	184100	370261400	27000	27000	27000	27000	0
28	20230823	184000	370261400	27000	27000	27000	27000	0
29	20230823	183900	370261400	27000	27000	27000	27000	0
30	20230823	183800	370261400	27000	27000	27000	27000	0
31	20230823	183700	370261400	27000	27000	27000	27000	0
32	20230823	183600	370261400	27000	27000	27000	27000	1076
33	20230823	183500	370261400	27000	27000	27000	27000	0
34	20230823	183400	370261400	27000	27000	27000	27000	0
35	20230823	183300	370261400	27000	27000	27000	27000	0
36	20230823	183200	370261400	27000	27000	27000	27000	0
37	20230823	183100	370261400	27000	27000	27000	27000	0
38	20230823	183000	370261400	27000	27000	27000	27000	0
39	20230823	182900	370261400	27000	27000	27000	27000	0
40	20230823	182800	370261400	27000	27000	27000	27000	0
41	20230823	182700	370261400	27000	27000	27000	27000	0
42	20230823	182600	370261400	27000	27000	27000	27000	0
43	20230823	182500	370261400	27000	27000	27000	27000	0
44	20230823	182400	370261400	27000	27000	27000	27000	0
45	20230823	182300	370261400	27000	27000	27000	27000	0
46	20230823	182200	370261400	27000	27000	27000	27000	0
47	20230823	182100	370261400	27000	27000	27000	27000	0
48	20230823	182000	370261400	27000	27000	27000	27000	0
49	20230823	181900	370261400	27000	27000	27000	27000	0
50	20230823	181800	370261400	27000	27000	27000	27000	0
51	20230823	181700	370261400	27000	27000	27000	27000	0
52	20230823	181600	370261400	27000	27000	27000	27000	0
53	20230823	181500	370261400	27000	27000	27000	27000	0
54	20230823	181400	370261400	27000	27000	27000	27000	0
55	20230823	181300	370261400	27000	27000	27000	27000	0
56	20230823	181200	370261400	27000	27000	27000	27000	0
57	20230823	181100	370261400	27000	27000	27000	27000	0
58	20230823	181000	370261400	27000	27000	27000	27000	0
59	20230823	180900	370261400	27000	27000	27000	27000	0
60	20230823	180800	370261400	27000	27000	27000	27000	0
61	20230823	180700	370261400	27000	27000	27000	27000	0
62	20230823	180600	370261400	27000	27000	27000	27000	1076
63	20230823	180500	370261400	27000	27000	27000	27000	0
64	20230823	180400	370261400	27000	27000	27000	27000	0
65	20230823	180300	370261400	27000	27000	27000	27000	0
66	20230823	180200	370261400	27000	27000	27000	27000	0
67	20230823	180100	370261400	27000	27000	27000	27000	0
68	20230823	180000	370261400	27000	27000	27000	27000	0
69	20230823	175900	370261400	27000	27000	27000	27000	0
70	20230823	175800	370261400	27000	27000	27000	27000	0
71	20230823	175700	370261400	27000	27000	27000	27000	0
72	20230823	175600	370261400	27000	27000	27000	27000	0
73	20230823	175500	370261400	27000	27000	27000	27000	0
74	20230823	175400	370261400	27000	27000	27000	27000	0
75	20230823	175300	370261400	27000	27000	27000	27000	0
76	20230823	175200	370261400	27000	27000	27000	27000	0
77	20230823	175100	370261400	27000	27000	27000	27000	0
78	20230823	175000	370261400	27000	27000	27000	27000	0
79	20230823	174900	370261400	27000	27000	27000	27000	0
80	20230823	174800	370261400	27000	27000	27000	27000	0
81	20230823	174700	370261400	27000	27000	27000	27000	0
82	20230823	174600	370261400	27000	27000	27000	27000	0
83	20230823	174500	370261400	27000	27000	27000	27000	0
84	20230823	174400	370261400	27000	27000	27000	27000	0
85	20230823	174300	370261400	27000	27000	27000	27000	0
86	20230823	174200	370261400	27000	27000	27000	27000	0
87	20230823	174100	370261400	27000	27000	27000	27000	0
88	20230823	174000	370261400	27000	27000	27000	27000	0
89	20230823	173900	370261400	27000	27000	27000	27000	0
90	20230823	173800	370261400	27000	27000	27000	27000	0
91	20230823	173700	370261400	27000	27000	27000	27000	0
92	20230823	173600	370261400	27000	27000	27000	27000	1076
93	20230823	173500	370261400	27000	27000	27000	27000	0
94	20230823	173400	370261400	27000	27000	27000	27000	0
95	20230823	173300	370261400	27000	27000	27000	27000	0
96	20230823	173200	370261400	27000	27000	27000	27000	0
97	20230823	173100	370261400	27000	27000	27000	27000	0
98	20230823	173000	370261400	27000	27000	27000	27000	0
99	20230823	172900	370261400	27000	27000	27000	27000	0
100	20230823	172800	370261400	27000	27000	27000	27000	0
101	20230823	172700	370261400	27000	27000	27000	27000	0
102	20230823	172600	370261400	27000	27000	27000	27000	0
103	20230823	172500	370261400	27000	27000	27000	27000	0
104	20230823	172400	370261400	27000	27000	27000	27000	0
105	20230823	172300	370261400	27000	27000	27000	27000	0
106	20230823	172200	370261400	27000	27000	27000	27000	0
107	20230823	172100	370261400	27000	27000	27000	27000	0
108	20230823	172000	370261400	27000	27000	27000	27000	0
109	20230823	171900	370261400	27000	27000	27000	27000	0
110	20230823	171800	370261400	27000	27000	27000	27000	0
111	20230823	171700	370261400	27000	27000	27000	27000	0
112	20230823	171600	370261400	27000	27000	27000	27000	0
113	20230823	171500	370261400	27000	27000	27000	27000	0
114	20230823	171400	370261400	27000	27000	27000	27000	0
115	20230823	171300	370261400	27000	27000	27000	27000	0
116	20230823	171200	370261400	27000	27000	27000	27000	0
117	20230823	171100	370261400	27000	27000	27000	27000	0
118	20230823	171000	370261400	27000	27000	27000	27000	0
119	20230823	170900	370261400	27000	27000	27000	27000	0
120	20230823	170800	370261400	27000	27000	27000	27000	0
121	20230823	170700	370261400	27000	27000	27000	27000	0
122	20230823	170600	370261400	27000	27000	27000	27000	1076
123	20230823	170500	370261400	27000	27000	27000	27000	0
124	20230823	170400	370261400	27000	27000	27000	27000	0
125	20230823	170300	370261400	27000	27000	27000	27000	0
126	20230823	170200	370261400	27000	27000	27000	27000	0
127	20230823	170100	370261400	27000	27000	27000	27000	0
128	20230823	170000	370261400	27000	27000	27000	27000	0
129	20230823	165900	370261400	27000	27000	27000	27000	0
130	20230823	165800	370261400	27000	27000	27000	27000	0
131	20230823	165700	370261400	27000	27000	27000	27000	0
132	20230823	165600	370261400	27000	27000	27000	27000	0
133	20230823	165500	370261400	27000	27000	27000	27000	0
134	20230823	165400	370261400	27000	27000	27000	27000	0
135	20230823	165300	370261400	27000	27000	27000	27000	0
136	20230823	165200	370261400	27000	27000	27000	27000	0
137	20230823	165100	370261400	27000	27000	27000	27000	0
138	20230823	165000	370261400	27000	27000	27000	27000	0
139	20230823	164900	370261400	27000	27000	27000	27000	0
140	20230823	164800	370261400	27000	27000	27000	27000	0
141	20230823	164700	370261400	27000	27000	27000	27000	0
142	20230823	164600	370261400	27000	27000	27000	27000	0
143	20230823	164500	370261400	27000	27000	27000	27000	0
144	20230823	164400	370261400	27000	27000	27000	27000	0
145	20230823	164300	370261400	27000	27000	27000	27000	0
146	20230823	164200	370261400	27000	27000	27000	27000	0
147	20230823	164100	370261400	27000	27000	27000	27000	0
148	20230823	164000	370261400	27000	27000	27000	27000	0
149	20230823	163900	370261400	27000	27000	27000	27000	0
150	20230823	163800	370261400	27000	27000	27000	27000	0
151	20230823	163700	370261400	27000	27000	27000	27000	0
152	20230823	163600	370261400	27000	27000	27000	27000	1076
153	20230823	163500	370261400	27000	27000	27000	27000	0
154	20230823	163400	370261400	27000	27000	27000	27000	0
155	20230823	163300	370261400	27000	27000	27000	27000	0
156	20230823	163200	370261400	27000	27000	27000	27000	0
157	20230823	163100	370261400	27000	27000	27000	27000	0
158	20230823	163000	370261400	27000	27000	27000	27000	0
159	20230823	162900	370261400	27000	27000	27000	27000	0
160	20230823	162800	370261400	27000	27000	27000	27000	0
161	20230823	162700	370261400	27000	27000	27000	27000	0
162	20230823	162600	370261400	27000	27000	27000	27000	0
163	20230823	162500	370261400	27000	27000	27000	27000	0
164	20230823	162400	370261400	27000	27000	27000	27000	0
165	20230823	162300	370261400	27000	27000	27000	27000	0
166	20230823	162200	370261400	27000	27000	27000	27000	0
167	20230823	162100	370261400	27000	27000	27000	27000	0
168	20230823	162000	370261400	27000	27000	27000	27000	0
169	20230823	161900	370261400	27000	27000	27000	27000	0
170	20230823	161800	370261400	27000	27000	27000	27000	0
171	20230823	161700	370261400	27000	27000	27000	27000	0
172	20230823	161600	370261400	27000	27000	27000	27000	0
173	20230823	161500	370261400	27000	27000	27000	27000	0
174	20230823	161400	370261400	27000	27000	27000	27000	0
175	20230823	161300	370261400	27000	27000	27000	27000	0
176	20230823	161200	370261400	27000	27000	27000	27000	0
177	20230823	161100	370261400	27000	27000	27000	27000	0
178	20230823	161000	370261400	27000	27000	27000	27000	0
179	20230823	160900	370261400	27000	27000	27000	27000	0
180	20230823	160800	370261400	27000	27000	27000	27000	0
181	20230823	160700	370261400	27000	27000	27000	27000	0
182	20230823	160600	370261400	27000	27000	27000	27000	1076
183	20230823	160500	370261400	27000	27000	27000	27000	0
184	20230823	160400	370261400	27000	27000	27000	27000	0
185	20230823	160300	370261400	27000	27000	27000	27000	0
186	20230823	160200	370261400	27000	27000	27000	27000	0
187	20230823	160100	370261400	27000	27000	27000	27000	0
188	20230823	160000	370261400	27000	27000	27000	27000	0
189	20230823	155900	370261400	27000	27000	27000	27000	0
190	20230823	155800	370261400	27000	27000	27000	27000	0
191	20230823	155700	370261400	27000	27000	27000	27000	0
192	20230823	155600	370261400	27000	27000	27000	27000	0
193	20230823	155500	370261400	27000	27000	27000	27000	0
194	20230823	155400	370261400	27000	27000	27000	27000	0
195	20230823	155300	370261400	27000	27000	27000	27000	0
196	20230823	155200	370261400	27000	27000	27000	27000	0
197	20230823	155100	370261400	27000	27000	27000	27000	0
198	20230823	155000	370261400	27000	27000	27000	27000	0
199	20230823	154900	370261400	27000	27000	27000	27000	0
200	20230823	154800	370261400	27000	27000	27000	27000	0
201	20230823	154700	370261400	27000	27000	27000	27000	0
202	20230823	154600	370261400	27000	27000	27000	27000	0
203	20230823	154500	370261400	27000	27000	27000	27000	0
204	20230823	154400	370261400	27000	27000	27000	27000	0
205	20230823	154300	370261400	27000	27000	27000	27000	0
206	20230823	154200	370261400	27000	27000	27000	27000	0
207	20230823	154100	370261400	27000	27000	27000	27000	0
208	20230823	154000	370261400	27000	27000	27000	27000	0
209	20230823	153900	370261400	27000	27000	27000	27000	0
210	20230823	153800	370261400	27000	27000	27000	27000	0
211	20230823	153700	370261400	27000	27000	27000	27000	0
212	20230823	153600	370261400	27000	27000	27000	27000	1076
213	20230823	153500	370261400	27000	27000	27000	27000	0
214	20230823	153400	370261400	27000	27000	27000	27000	0
215	20230823	153300	370261400	27000	27000	27000	27000	0
216	20230823	153200	370261400	27000	27000	27000	27000	0
217	20230823	153100	370261400	27000	27000	27000	27000	0
218	20230823	153000	370261400	27000	27000	27000	27000	1076
219	20230823	152900	341209400	27000	27000	27000	27000	0
220	20230823	152800	341209400	27000	27000	27000	27000	0
221	20230823	152700	341209400	27000	27000	27000	27000	0
222	20230823	152600	341209400	27000	27000	27000	27000	0
223	20230823	152500	341209400	27000	27000	27000	27000	0
224	20230823	152400	341209400	27000	27000	27000	27000	0
225	20230823	152300	341209400	27000	27000	27000	27000	0
226	20230823	152200	341209400	27000	27000	27000	27000	0
227	20230823	152100	341209400	27000	27000	27000	27000	0
228	20230823	152000	341209400	27000	27000	27000	27000	0
229	20230823	151900	341209400	27000	27050	27050	27000	68
230	20230823	151800	339370600	27100	27150	27150	27050	44
231	20230823	151700	338176650	27100	27150	27150	27100	99
232	20230823	151600	335489800	27100	27150	27150	27050	36
233	20230823	151500	334513000	27100	27100	27150	27100	120
234	20230823	151400	331256250	27100	27100	27150	27100	134
235	20230823	151300	327620300	27100	27100	27150	27100	82
236	20230823	151200	325394850	27150	27100	27150	27100	74
237	20230823	151100	323386500	27100	27100	27150	27100	143
238	20230823	151000	319505450	27150	27200	27200	27100	103
239	20230823	150900	316706550	27200	27200	27200	27200	71
240	20230823	150800	314775350	27200	27150	27200	27150	483
241	20230823	150700	301647250	27150	27150	27150	27100	83
242	20230823	150600	299394400	27150	27150	27150	27150	60
243	20230823	150500	297765400	27150	27100	27150	27100	180
244	20230823	150400	292887200	27100	27100	27100	27100	286
245	20230823	150300	285136600	27100	27100	27100	27100	86
246	20230823	150200	282806000	27100	27100	27100	27000	53
247	20230823	150100	281369800	27100	27000	27100	27000	171
248	20230823	150000	276751700	27000	27000	27000	27000	1
249	20230823	145900	276724700	27050	27050	27050	27050	11
250	20230823	145800	276427150	27050	27050	27050	27050	3
251	20230823	145700	276346000	27050	27050	27050	27050	11
252	20230823	145600	276048450	27050	27050	27050	27050	23
253	20230823	145500	275426300	27050	27000	27050	27000	12
254	20230823	145400	275101750	27050	27050	27050	27050	0
255	20230823	145300	275101750	27050	27050	27050	27050	11
256	20230823	145200	274804200	27050	27050	27050	27050	0
257	20230823	145100	274804200	27050	27050	27050	27050	70
258	20230823	145000	272910700	27100	27100	27100	27100	1
259	20230823	144900	272883600	27100	27100	27100	27100	11
260	20230823	144800	272585500	27100	27100	27100	27100	10
261	20230823	144700	272314500	27050	27000	27050	27000	52
262	20230823	144600	270909950	27000	27000	27000	27000	129
263	20230823	144500	267426950	27100	27100	27100	27100	11
264	20230823	144400	267128850	27100	27100	27100	27100	0
265	20230823	144300	267128850	27100	27100	27100	27100	11
266	20230823	144200	266830750	27050	27000	27050	27000	168
267	20230823	144100	262287650	27050	27050	27050	27050	13
268	20230823	144000	261936000	27100	27100	27100	27100	11
269	20230823	143900	261637900	27100	27100	27100	27100	0
270	20230823	143800	261637900	27100	27100	27100	27100	11
271	20230823	143700	261339800	27100	27100	27100	27100	1
272	20230823	143600	261312700	27050	27050	27050	27050	11
273	20230823	143500	261015150	27050	27050	27050	27050	0
274	20230823	143400	261015150	27050	27100	27100	27050	17
275	20230823	143300	260554750	27100	27100	27100	27100	0
276	20230823	143200	260554750	27100	27100	27100	27100	11
277	20230823	143100	260256650	27050	27050	27050	27050	0
278	20230823	143000	260256650	27050	27100	27100	27050	41
279	20230823	142900	259147050	27100	27050	27100	27050	21
280	20230823	142800	258578950	27100	27100	27100	27100	11
281	20230823	142700	258280850	27100	27050	27100	27050	41
282	20230823	142600	257171750	27050	27050	27050	27050	11
283	20230823	142500	256874200	27050	27050	27050	27050	1
284	20230823	142400	256847150	27100	27100	27100	27100	11
285	20230823	142300	256549050	27100	27100	27100	27100	3
286	20230823	142200	256467750	27100	27100	27100	27100	12
287	20230823	142100	256142550	27100	27100	27100	27100	0
288	20230823	142000	256142550	27100	27100	27100	27100	11
289	20230823	141900	255844450	27100	27100	27100	27100	0
290	20230823	141800	255844450	27100	27100	27100	27100	11
291	20230823	141700	255546350	27100	27100	27100	27100	0
292	20230823	141600	255546350	27100	27100	27100	27100	11
293	20230823	141500	255248250	27050	27050	27050	27050	0
294	20230823	141400	255248250	27050	27050	27050	27050	24
295	20230823	141300	254599050	27050	27050	27050	27050	0
296	20230823	141200	254599050	27050	27050	27050	27050	16
297	20230823	141100	254166250	27050	27050	27050	27050	0
298	20230823	141000	254166250	27050	27050	27050	27050	6
299	20230823	140900	254003950	27000	27000	27000	27000	100
300	20230823	140800	251303950	27050	27050	27050	27050	14
301	20230823	140700	250925250	27100	27100	27100	27100	0
302	20230823	140600	250925250	27100	27100	27100	27100	11
303	20230823	140500	250627150	27100	27100	27100	27100	11
304	20230823	140400	250329050	27100	27100	27100	27100	0
305	20230823	140300	250329050	27100	27100	27100	27100	11
306	20230823	140200	250030950	27050	27050	27050	27050	88
307	20230823	140100	247650550	27050	27050	27050	27050	19
308	20230823	140000	247136600	27050	27050	27050	27050	30
309	20230823	135900	246325100	27100	27100	27100	27100	11
310	20230823	135800	246027000	27100	27100	27100	27100	1
311	20230823	135700	245999900	27100	27050	27100	27050	21
312	20230823	135600	245431300	27050	27050	27050	27050	32
313	20230823	135500	244565700	27100	27100	27100	27100	11
314	20230823	135400	244267600	27100	27100	27100	27100	0
315	20230823	135300	244267600	27100	27050	27100	27050	51
316	20230823	135200	242887500	27050	27050	27050	27050	446
317	20230823	135100	230823200	27050	27100	27100	27050	40
318	20230823	135000	229740600	27050	27000	27050	27000	556
319	20230823	134900	214703600	27000	27000	27000	27000	12
320	20230823	134800	214379600	26950	26950	26950	26950	0
321	20230823	134700	214379600	26950	27000	27000	26950	53
322	20230823	134600	212950150	27000	27000	27000	27000	0
323	20230823	134500	212950150	27000	27000	27000	27000	11
324	20230823	134400	212653150	27000	27000	27000	27000	9
325	20230823	134300	212410150	26950	27000	27000	26950	40
326	20230823	134200	211331600	27000	27000	27000	27000	0
327	20230823	134100	211331600	27000	26950	27000	26950	12
328	20230823	134000	211007650	26950	26950	26950	26950	18
329	20230823	133900	210522550	26950	26950	26950	26950	141
330	20230823	133800	206722600	26950	26950	26950	26950	0
331	20230823	133700	206722600	26950	26950	26950	26950	0
332	20230823	133600	206722600	26950	26950	26950	26950	20
333	20230823	133500	206183600	26950	26950	26950	26950	29
334	20230823	133400	205402050	27000	27000	27000	27000	12
335	20230823	133300	205078050	26950	26950	26950	26950	0
336	20230823	133200	205078050	26950	26950	26950	26950	0
337	20230823	133100	205078050	26950	26950	26950	26950	32
338	20230823	133000	204215650	26950	26950	26950	26950	0
339	20230823	132900	204215650	26950	26950	26950	26950	0
340	20230823	132800	204215650	26950	26950	26950	26950	10
341	20230823	132700	203946150	26950	26950	26950	26950	28
342	20230823	132600	203191550	27000	27000	27000	27000	0
343	20230823	132500	203191550	27000	27000	27000	27000	10
344	20230823	132400	202921550	27050	27050	27050	27050	0
345	20230823	132300	202921550	27050	27050	27050	27050	3
346	20230823	132200	202840400	27000	27000	27000	27000	127
347	20230823	132100	199411400	26950	26950	26950	26950	0
348	20230823	132000	199411400	26950	26950	26950	26950	0
349	20230823	131900	199411400	26950	26950	26950	26950	27
350	20230823	131800	198683750	27000	27000	27000	27000	0
351	20230823	131700	198683750	27000	27000	27000	27000	0
352	20230823	131600	198683750	27000	27000	27000	27000	0
353	20230823	131500	198683750	27000	27000	27000	27000	1
354	20230823	131400	198656750	27000	27000	27000	27000	0
355	20230823	131300	198656750	27000	27000	27000	27000	16
356	20230823	131200	198224750	27000	27000	27000	27000	0
357	20230823	131100	198224750	27000	27000	27000	27000	28
358	20230823	131000	197468750	27000	27000	27000	27000	0
359	20230823	130900	197468750	27000	27000	27000	27000	87
360	20230823	130800	195119750	26950	26950	26950	26950	0
361	20230823	130700	195119750	26950	26950	26950	26950	33
362	20230823	130600	194230400	27000	27000	27000	27000	1
363	20230823	130500	194203400	27000	27000	27000	27000	0
364	20230823	130400	194203400	27000	27000	27000	27000	1
365	20230823	130300	194176400	27000	27000	27000	27000	0
366	20230823	130200	194176400	27000	27000	27000	27000	0
367	20230823	130100	194176400	27000	27000	27000	27000	35
368	20230823	130000	193231400	26950	26950	26950	26950	0
369	20230823	125900	193231400	26950	26950	26950	26950	30
370	20230823	125800	192422900	26950	26950	26950	26950	1
371	20230823	125700	192395950	26950	26950	27000	26950	71
372	20230823	125600	190479400	27000	27000	27000	27000	85
373	20230823	125500	188184400	27000	27000	27000	27000	30
374	20230823	125400	187374400	27000	27000	27000	27000	505
375	20230823	125300	173739400	27000	27000	27000	27000	717
376	20230823	125200	154380400	27000	27000	27000	27000	0
377	20230823	125100	154380400	27000	27000	27000	27000	32
378	20230823	125000	153516400	27050	27050	27050	27050	50
379	20230823	124900	152163900	27000	27000	27000	27000	25
380	20230823	124800	151488900	27000	27000	27000	27000	0
381	20230823	124700	151488900	27000	27000	27000	27000	28
382	20230823	124600	150732900	27050	27050	27050	27050	0
383	20230823	124500	150732900	27050	27000	27050	27000	2
384	20230823	124400	150678850	27050	27050	27050	27050	1
385	20230823	124300	150651800	27000	27000	27000	27000	32
386	20230823	124200	149787800	27000	27000	27000	27000	0
387	20230823	124100	149787800	27000	27000	27000	27000	0
388	20230823	124000	149787800	27000	27000	27000	27000	50
389	20230823	123900	148437800	27050	27050	27050	27050	2
390	20230823	123800	148383700	27050	27050	27050	27050	2
391	20230823	123700	148329600	27050	27050	27050	27050	0
392	20230823	123600	148329600	27050	27050	27050	27050	0
393	20230823	123500	148329600	27050	27000	27050	27000	33
394	20230823	123400	147438550	27000	27000	27000	27000	0
395	20230823	123300	147438550	27000	27000	27000	27000	0
396	20230823	123200	147438550	27000	27000	27000	27000	0
397	20230823	123100	147438550	27000	27000	27000	27000	28
398	20230823	123000	146682550	27000	27000	27000	27000	0
399	20230823	122900	146682550	27000	27000	27000	27000	0
400	20230823	122800	146682550	27000	27000	27000	27000	0
401	20230823	122700	146682550	27000	27000	27000	27000	0
402	20230823	122600	146682550	27000	27000	27000	27000	31
403	20230823	122500	145845550	27000	27000	27000	27000	0
404	20230823	122400	145845550	27000	27000	27000	27000	0
405	20230823	122300	145845550	27000	27000	27000	27000	0
406	20230823	122200	145845550	27000	27000	27000	27000	29
407	20230823	122100	145062550	27000	27000	27000	27000	0
408	20230823	122000	145062550	27000	27000	27000	27000	165
409	20230823	121900	140607550	27000	27000	27000	27000	0
410	20230823	121800	140607550	27000	27000	27000	27000	32
411	20230823	121700	139743550	27050	27050	27050	27050	185
412	20230823	121600	134739300	27100	27100	27100	27100	0
413	20230823	121500	134739300	27100	27100	27100	27100	10
414	20230823	121400	134468300	27100	27050	27100	27050	53
415	20230823	121300	133034400	27050	27050	27050	27050	50
416	20230823	121200	131681900	27050	27050	27050	27050	0
417	20230823	121100	131681900	27050	27050	27050	27050	0
418	20230823	121000	131681900	27050	27050	27050	27050	193
419	20230823	120900	126461250	27050	27050	27050	27050	0
420	20230823	120800	126461250	27050	27050	27050	27050	0
421	20230823	120700	126461250	27050	27050	27050	27050	0
422	20230823	120600	126461250	27050	27050	27050	27050	30
423	20230823	120500	125649750	27050	27050	27050	27050	1
424	20230823	120400	125622700	27050	27050	27050	27050	1
425	20230823	120300	125595650	27050	27050	27050	27050	1
426	20230823	120200	125568600	27050	27050	27050	27050	32
427	20230823	120100	124703000	27050	27050	27050	27050	100
428	20230823	120000	121998000	27050	27050	27050	27050	0
429	20230823	115900	121998000	27050	27050	27050	27050	0
430	20230823	115800	121998000	27050	27050	27050	27050	28
431	20230823	115700	121240600	27100	27100	27100	27100	0
432	20230823	115600	121240600	27100	27100	27100	27100	1
433	20230823	115500	121213500	27050	27050	27050	27050	1
434	20230823	115400	121186450	27050	27050	27050	27050	32
435	20230823	115300	120320850	27100	27100	27100	27100	0
436	20230823	115200	120320850	27100	27100	27100	27100	1
437	20230823	115100	120293750	27100	27100	27100	27100	5
438	20230823	115000	120158250	27050	27050	27050	27050	28
439	20230823	114900	119400850	27050	27050	27050	27050	0
440	20230823	114800	119400850	27050	27050	27050	27050	0
441	20230823	114700	119400850	27050	27050	27050	27050	0
442	20230823	114600	119400850	27050	27050	27050	27050	31
443	20230823	114500	118562300	27050	27050	27050	27050	0
444	20230823	114400	118562300	27050	27050	27050	27050	13
445	20230823	114300	118210650	27050	27050	27050	27050	0
446	20230823	114200	118210650	27050	27050	27050	27050	29
447	20230823	114100	117426200	27100	27100	27100	27100	21
448	20230823	114000	116857100	27100	27100	27100	27100	0
449	20230823	113900	116857100	27100	27100	27100	27100	1
450	20230823	113800	116830000	27100	27050	27100	27050	36
451	20230823	113700	115856000	27100	27100	27100	27100	0
452	20230823	113600	115856000	27100	27100	27100	27100	0
453	20230823	113500	115856000	27100	27100	27100	27100	3
454	20230823	113400	115774700	27100	27050	27100	27050	409
455	20230823	113300	104706550	27000	27000	27000	27000	0
456	20230823	113200	104706550	27000	27000	27000	27000	100
457	20230823	113100	102006550	27000	27000	27000	27000	0
458	20230823	113000	102006550	27000	27000	27000	27000	30
459	20230823	112900	101196550	27050	27050	27050	27050	0
460	20230823	112800	101196550	27050	27050	27050	27050	29
461	20230823	112700	100412100	27050	27050	27050	27050	7
462	20230823	112600	100222750	27050	27000	27050	27000	32
463	20230823	112500	99358650	27050	27050	27050	27050	0
464	20230823	112400	99358650	27050	27050	27050	27050	0
465	20230823	112300	99358650	27050	27050	27050	27050	2
466	20230823	112200	99304550	27000	27000	27000	27000	31
467	20230823	112100	98467550	27050	27050	27050	27050	1
468	20230823	112000	98440500	27000	27000	27000	27000	66
469	20230823	111900	96658500	27000	27000	27000	27000	3
470	20230823	111800	96577500	27000	27000	27000	27000	29
471	20230823	111700	95794500	27050	27050	27050	27050	14
472	20230823	111600	95415800	27050	27050	27050	27050	1
473	20230823	111500	95388750	27050	27050	27050	27050	30
474	20230823	111400	94577250	27000	27000	27000	27000	0
475	20230823	111300	94577250	27000	27000	27000	27000	0
476	20230823	111200	94577250	27000	27000	27000	27000	0
477	20230823	111100	94577250	27000	27000	27000	27000	0
478	20230823	111000	94577250	27000	27050	27050	27000	331
479	20230823	110900	85637250	27050	27050	27050	27050	0
480	20230823	110800	85637250	27050	27050	27050	27050	85
481	20230823	110700	83338000	27050	27050	27050	27050	0
482	20230823	110600	83338000	27050	27050	27050	27050	187
483	20230823	110500	78279650	27100	27100	27100	27100	5
484	20230823	110400	78144150	27050	27050	27050	27050	0
485	20230823	110300	78144150	27050	27050	27050	27050	0
486	20230823	110200	78144150	27050	27050	27050	27050	28
487	20230823	110100	77386750	27100	27100	27100	27100	0
488	20230823	110000	77386750	27100	27100	27100	27100	0
489	20230823	105900	77386750	27100	27100	27100	27100	0
490	20230823	105800	77386750	27100	27050	27100	27050	37
491	20230823	105700	76385550	27100	27100	27100	27100	0
492	20230823	105600	76385550	27100	27100	27100	27100	11
493	20230823	105500	76087450	27100	27100	27100	27100	140
494	20230823	105400	72293450	27100	27100	27100	27100	0
495	20230823	105300	72293450	27100	27100	27100	27100	46
496	20230823	105200	71046850	27100	27100	27100	27100	10
497	20230823	105100	70775850	27100	27100	27100	27100	0
498	20230823	105000	70775850	27100	27100	27100	27100	0
499	20230823	104900	70775850	27100	27100	27100	27100	33
500	20230823	104800	69881550	27150	27150	27150	27150	0
501	20230823	104700	69881550	27150	27150	27150	27150	0
502	20230823	104600	69881550	27150	27150	27150	27150	2
503	20230823	104500	69827250	27100	27100	27100	27100	27
504	20230823	104400	69095550	27100	27100	27100	27100	0
505	20230823	104300	69095550	27100	27100	27100	27100	0
506	20230823	104200	69095550	27100	27100	27100	27100	49
507	20230823	104100	67767650	27100	27100	27100	27100	30
508	20230823	104000	66954650	27100	27100	27100	27100	2
509	20230823	103900	66900450	27100	27100	27100	27100	0
510	20230823	103800	66900450	27100	27100	27100	27100	0
511	20230823	103700	66900450	27100	27100	27100	27100	100
512	20230823	103600	64190450	27150	27150	27150	27150	6
513	20230823	103500	64027550	27150	27150	27150	27150	1
514	20230823	103400	64000400	27100	27100	27100	27100	6
515	20230823	103300	63837800	27100	27100	27100	27100	0
516	20230823	103200	63837800	27100	27100	27100	27100	100
517	20230823	103100	61127800	27150	27150	27150	27150	31
518	20230823	103000	60286150	27150	27150	27150	27150	218
519	20230823	102900	54367450	27150	27150	27150	27150	14
520	20230823	102800	53987350	27150	27150	27150	27150	0
521	20230823	102700	53987350	27150	27150	27150	27150	0
522	20230823	102600	53987350	27150	27150	27150	27150	0
523	20230823	102500	53987350	27150	27150	27150	27150	5
524	20230823	102400	53851600	27100	27100	27100	27100	0
525	20230823	102300	53851600	27100	27100	27100	27100	0
526	20230823	102200	53851600	27100	27100	27100	27100	0
527	20230823	102100	53851600	27100	27100	27100	27100	0
528	20230823	102000	53851600	27100	27100	27100	27100	100
529	20230823	101900	51141600	27100	27100	27100	27100	0
530	20230823	101800	51141600	27100	27100	27100	27100	10
531	20230823	101700	50870600	27150	27150	27150	27150	1
532	20230823	101600	50843450	27150	27150	27150	27150	6
533	20230823	101500	50680550	27150	27150	27150	27150	0
534	20230823	101400	50680550	27150	27150	27150	27150	10
535	20230823	101300	50409050	27150	27150	27150	27150	347
536	20230823	101200	40988000	27150	27150	27150	27150	32
537	20230823	101100	40119200	27150	27150	27150	27150	2
538	20230823	101000	40064900	27150	27150	27150	27150	22
539	20230823	100900	39467600	27150	27150	27150	27150	2
540	20230823	100800	39413300	27150	27150	27150	27150	1
541	20230823	100700	39386150	27150	27150	27150	27150	0
542	20230823	100600	39386150	27150	27150	27150	27150	20
543	20230823	100500	38843150	27150	27150	27150	27150	2
544	20230823	100400	38788850	27150	27150	27150	27150	0
545	20230823	100300	38788850	27150	27150	27150	27150	1
546	20230823	100200	38761700	27150	27150	27150	27150	0
547	20230823	100100	38761700	27150	27150	27150	27150	0
548	20230823	100000	38761700	27150	27150	27150	27150	0
549	20230823	095900	38761700	27150	27150	27150	27150	0
550	20230823	095800	38761700	27150	27150	27150	27150	4
551	20230823	095700	38653100	27150	27150	27150	27150	0
552	20230823	095600	38653100	27150	27150	27150	27150	7
553	20230823	095500	38463050	27150	27150	27150	27150	0
554	20230823	095400	38463050	27150	27100	27150	27100	71
555	20230823	095300	36538900	27100	27100	27100	27100	0
556	20230823	095200	36538900	27100	27100	27100	27100	10
557	20230823	095100	36267900	27150	27100	27150	27100	6
558	20230823	095000	36105050	27100	27100	27100	27100	0
559	20230823	094900	36105050	27100	27100	27100	27100	34
560	20230823	094800	35183650	27100	27100	27100	27100	0
561	20230823	094700	35183650	27100	27100	27100	27100	0
562	20230823	094600	35183650	27100	27100	27100	27100	0
563	20230823	094500	35183650	27100	27100	27100	27100	0
564	20230823	094400	35183650	27100	27100	27100	27100	0
565	20230823	094300	35183650	27100	27100	27100	27100	0
566	20230823	094200	35183650	27100	27100	27100	27100	0
567	20230823	094100	35183650	27100	27100	27100	27100	10
568	20230823	094000	34912650	27150	27150	27150	27150	0
569	20230823	093900	34912650	27150	27150	27150	27150	3
570	20230823	093800	34831200	27150	27150	27150	27150	0
571	20230823	093700	34831200	27150	27150	27150	27150	1
572	20230823	093600	34804050	27150	27150	27150	27150	1
573	20230823	093500	34776900	27150	27100	27150	27100	51
574	20230823	093400	33394750	27150	27150	27150	27150	5
575	20230823	093300	33259000	27150	27150	27150	27150	12
576	20230823	093200	32933200	27150	27100	27150	27100	360
577	20230823	093100	23177150	27100	27100	27100	27100	2
578	20230823	093000	23122950	27100	27100	27100	27100	2
579	20230823	092900	23068750	27100	27100	27100	27100	0
580	20230823	092800	23068750	27100	27100	27100	27100	2
581	20230823	092700	23014550	27100	26950	27100	26950	2
582	20230823	092600	22960500	26950	27050	27050	26950	100
583	20230823	092500	20260750	27100	27100	27100	27100	1
584	20230823	092400	20233650	27050	27050	27050	27050	1
585	20230823	092300	20206600	27100	27100	27100	27100	0
586	20230823	092200	20206600	27100	27100	27100	27100	0
587	20230823	092100	20206600	27100	27100	27100	27100	6
588	20230823	092000	20044000	27100	27100	27100	27100	1
589	20230823	091900	20016900	27100	27100	27100	27100	11
590	20230823	091800	19718800	27050	27050	27050	27050	0
591	20230823	091700	19718800	27050	27050	27050	27050	0
592	20230823	091600	19718800	27050	27050	27050	27050	38
593	20230823	091500	18690900	27050	27050	27050	27050	101
594	20230823	091400	15958850	27000	27000	27000	27000	1
595	20230823	091300	15931850	27000	27000	27000	27000	30
596	20230823	091200	15121850	27050	27050	27050	27050	2
597	20230823	091100	15067750	27000	27000	27000	27000	84
598	20230823	091000	12799750	27000	27000	27000	27000	20
599	20230823	090900	12259750	27000	26950	27000	26950	11
600	20230823	090800	11963250	27000	26950	27000	26900	53
601	20230823	090700	10534800	26950	26950	26950	26950	27
602	20230823	090600	9807150	26950	26950	26950	26950	121
603	20230823	090500	6546200	26950	26950	26950	26950	9
604	20230823	090400	6303650	26950	27000	27050	26950	106
605	20230823	090300	3444550	27000	27050	27050	27000	51
606	20230823	090200	2067500	27050	27100	27100	27050	29
607	20230823	090100	1282500	27150	27150	27150	27150	4
608	20230823	090000	1173900	27300	27300	27300	27300	43