KissMeData/083450/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	193600	1145455850	27050	27050	27050	27050	984
3	20230809	193500	1145455850	27050	27050	27050	27050	0
4	20230809	193400	1145455850	27050	27050	27050	27050	0
5	20230809	193300	1145455850	27050	27050	27050	27050	0
6	20230809	193200	1145455850	27050	27050	27050	27050	0
7	20230809	193100	1145455850	27050	27050	27050	27050	0
8	20230809	193000	1145455850	27050	27050	27050	27050	0
9	20230809	192900	1145455850	27050	27050	27050	27050	0
10	20230809	192800	1145455850	27050	27050	27050	27050	0
11	20230809	192700	1145455850	27050	27050	27050	27050	0
12	20230809	192600	1145455850	27050	27050	27050	27050	0
13	20230809	192500	1145455850	27050	27050	27050	27050	0
14	20230809	192400	1145455850	27050	27050	27050	27050	0
15	20230809	192300	1145455850	27050	27050	27050	27050	0
16	20230809	192200	1145455850	27050	27050	27050	27050	0
17	20230809	192100	1145455850	27050	27050	27050	27050	0
18	20230809	192000	1145455850	27050	27050	27050	27050	0
19	20230809	191900	1145455850	27050	27050	27050	27050	0
20	20230809	191800	1145455850	27050	27050	27050	27050	0
21	20230809	191700	1145455850	27050	27050	27050	27050	0
22	20230809	191600	1145455850	27050	27050	27050	27050	0
23	20230809	191500	1145455850	27050	27050	27050	27050	0
24	20230809	191400	1145455850	27050	27050	27050	27050	0
25	20230809	191300	1145455850	27050	27050	27050	27050	0
26	20230809	191200	1145455850	27050	27050	27050	27050	0
27	20230809	191100	1145455850	27050	27050	27050	27050	0
28	20230809	191000	1145455850	27050	27050	27050	27050	0
29	20230809	190900	1145455850	27050	27050	27050	27050	0
30	20230809	190800	1145455850	27050	27050	27050	27050	0
31	20230809	190700	1145455850	27050	27050	27050	27050	0
32	20230809	190600	1145455850	27050	27050	27050	27050	984
33	20230809	190500	1145455850	27050	27050	27050	27050	0
34	20230809	190400	1145455850	27050	27050	27050	27050	0
35	20230809	190300	1145455850	27050	27050	27050	27050	0
36	20230809	190200	1145455850	27050	27050	27050	27050	0
37	20230809	190100	1145455850	27050	27050	27050	27050	0
38	20230809	190000	1145455850	27050	27050	27050	27050	0
39	20230809	185900	1145455850	27050	27050	27050	27050	0
40	20230809	185800	1145455850	27050	27050	27050	27050	0
41	20230809	185700	1145455850	27050	27050	27050	27050	0
42	20230809	185600	1145455850	27050	27050	27050	27050	0
43	20230809	185500	1145455850	27050	27050	27050	27050	0
44	20230809	185400	1145455850	27050	27050	27050	27050	0
45	20230809	185300	1145455850	27050	27050	27050	27050	0
46	20230809	185200	1145455850	27050	27050	27050	27050	0
47	20230809	185100	1145455850	27050	27050	27050	27050	0
48	20230809	185000	1145455850	27050	27050	27050	27050	0
49	20230809	184900	1145455850	27050	27050	27050	27050	0
50	20230809	184800	1145455850	27050	27050	27050	27050	0
51	20230809	184700	1145455850	27050	27050	27050	27050	0
52	20230809	184600	1145455850	27050	27050	27050	27050	0
53	20230809	184500	1145455850	27050	27050	27050	27050	0
54	20230809	184400	1145455850	27050	27050	27050	27050	0
55	20230809	184300	1145455850	27050	27050	27050	27050	0
56	20230809	184200	1145455850	27050	27050	27050	27050	0
57	20230809	184100	1145455850	27050	27050	27050	27050	0
58	20230809	184000	1145455850	27050	27050	27050	27050	0
59	20230809	183900	1145455850	27050	27050	27050	27050	0
60	20230809	183800	1145455850	27050	27050	27050	27050	0
61	20230809	183700	1145455850	27050	27050	27050	27050	0
62	20230809	183600	1145455850	27050	27050	27050	27050	984
63	20230809	183500	1145455850	27050	27050	27050	27050	0
64	20230809	183400	1145455850	27050	27050	27050	27050	0
65	20230809	183300	1145455850	27050	27050	27050	27050	0
66	20230809	183200	1145455850	27050	27050	27050	27050	0
67	20230809	183100	1145455850	27050	27050	27050	27050	0
68	20230809	183000	1145455850	27050	27050	27050	27050	0
69	20230809	182900	1145455850	27050	27050	27050	27050	0
70	20230809	182800	1145455850	27050	27050	27050	27050	0
71	20230809	182700	1145455850	27050	27050	27050	27050	0
72	20230809	182600	1145455850	27050	27050	27050	27050	0
73	20230809	182500	1145455850	27050	27050	27050	27050	0
74	20230809	182400	1145455850	27050	27050	27050	27050	0
75	20230809	182300	1145455850	27050	27050	27050	27050	0
76	20230809	182200	1145455850	27050	27050	27050	27050	0
77	20230809	182100	1145455850	27050	27050	27050	27050	0
78	20230809	182000	1145455850	27050	27050	27050	27050	0
79	20230809	181900	1145455850	27050	27050	27050	27050	0
80	20230809	181800	1145455850	27050	27050	27050	27050	0
81	20230809	181700	1145455850	27050	27050	27050	27050	0
82	20230809	181600	1145455850	27050	27050	27050	27050	0
83	20230809	181500	1145455850	27050	27050	27050	27050	0
84	20230809	181400	1145455850	27050	27050	27050	27050	0
85	20230809	181300	1145455850	27050	27050	27050	27050	0
86	20230809	181200	1145455850	27050	27050	27050	27050	0
87	20230809	181100	1145455850	27050	27050	27050	27050	0
88	20230809	181000	1145455850	27050	27050	27050	27050	0
89	20230809	180900	1145455850	27050	27050	27050	27050	0
90	20230809	180800	1145455850	27050	27050	27050	27050	0
91	20230809	180700	1145455850	27050	27050	27050	27050	0
92	20230809	180600	1145455850	27050	27050	27050	27050	984
93	20230809	180500	1145455850	27050	27050	27050	27050	0
94	20230809	180400	1145455850	27050	27050	27050	27050	0
95	20230809	180300	1145455850	27050	27050	27050	27050	0
96	20230809	180200	1145455850	27050	27050	27050	27050	0
97	20230809	180100	1145455850	27050	27050	27050	27050	0
98	20230809	180000	1145455850	27050	27050	27050	27050	0
99	20230809	175900	1145455850	27050	27050	27050	27050	0
100	20230809	175800	1145455850	27050	27050	27050	27050	0
101	20230809	175700	1145455850	27050	27050	27050	27050	0
102	20230809	175600	1145455850	27050	27050	27050	27050	0
103	20230809	175500	1145455850	27050	27050	27050	27050	0
104	20230809	175400	1145455850	27050	27050	27050	27050	0
105	20230809	175300	1145455850	27050	27050	27050	27050	0
106	20230809	175200	1145455850	27050	27050	27050	27050	0
107	20230809	175100	1145455850	27050	27050	27050	27050	0
108	20230809	175000	1145455850	27050	27050	27050	27050	0
109	20230809	174900	1145455850	27050	27050	27050	27050	0
110	20230809	174800	1145455850	27050	27050	27050	27050	0
111	20230809	174700	1145455850	27050	27050	27050	27050	0
112	20230809	174600	1145455850	27050	27050	27050	27050	0
113	20230809	174500	1145455850	27050	27050	27050	27050	0
114	20230809	174400	1145455850	27050	27050	27050	27050	0
115	20230809	174300	1145455850	27050	27050	27050	27050	0
116	20230809	174200	1145455850	27050	27050	27050	27050	0
117	20230809	174100	1145455850	27050	27050	27050	27050	0
118	20230809	174000	1145455850	27050	27050	27050	27050	0
119	20230809	173900	1145455850	27050	27050	27050	27050	0
120	20230809	173800	1145455850	27050	27050	27050	27050	0
121	20230809	173700	1145455850	27050	27050	27050	27050	0
122	20230809	173600	1145455850	27050	27050	27050	27050	984
123	20230809	173500	1145455850	27050	27050	27050	27050	0
124	20230809	173400	1145455850	27050	27050	27050	27050	0
125	20230809	173300	1145455850	27050	27050	27050	27050	0
126	20230809	173200	1145455850	27050	27050	27050	27050	0
127	20230809	173100	1145455850	27050	27050	27050	27050	0
128	20230809	173000	1145455850	27050	27050	27050	27050	0
129	20230809	172900	1145455850	27050	27050	27050	27050	0
130	20230809	172800	1145455850	27050	27050	27050	27050	0
131	20230809	172700	1145455850	27050	27050	27050	27050	0
132	20230809	172600	1145455850	27050	27050	27050	27050	0
133	20230809	172500	1145455850	27050	27050	27050	27050	0
134	20230809	172400	1145455850	27050	27050	27050	27050	0
135	20230809	172300	1145455850	27050	27050	27050	27050	0
136	20230809	172200	1145455850	27050	27050	27050	27050	0
137	20230809	172100	1145455850	27050	27050	27050	27050	0
138	20230809	172000	1145455850	27050	27050	27050	27050	0
139	20230809	171900	1145455850	27050	27050	27050	27050	0
140	20230809	171800	1145455850	27050	27050	27050	27050	0
141	20230809	171700	1145455850	27050	27050	27050	27050	0
142	20230809	171600	1145455850	27050	27050	27050	27050	0
143	20230809	171500	1145455850	27050	27050	27050	27050	0
144	20230809	171400	1145455850	27050	27050	27050	27050	0
145	20230809	171300	1145455850	27050	27050	27050	27050	0
146	20230809	171200	1145455850	27050	27050	27050	27050	0
147	20230809	171100	1145455850	27050	27050	27050	27050	0
148	20230809	171000	1145455850	27050	27050	27050	27050	0
149	20230809	170900	1145455850	27050	27050	27050	27050	0
150	20230809	170800	1145455850	27050	27050	27050	27050	0
151	20230809	170700	1145455850	27050	27050	27050	27050	0
152	20230809	170600	1145455850	27050	27050	27050	27050	984
153	20230809	170500	1145455850	27050	27050	27050	27050	0
154	20230809	170400	1145455850	27050	27050	27050	27050	0
155	20230809	170300	1145455850	27050	27050	27050	27050	0
156	20230809	170200	1145455850	27050	27050	27050	27050	0
157	20230809	170100	1145455850	27050	27050	27050	27050	0
158	20230809	170000	1145455850	27050	27050	27050	27050	0
159	20230809	165900	1145455850	27050	27050	27050	27050	0
160	20230809	165800	1145455850	27050	27050	27050	27050	0
161	20230809	165700	1145455850	27050	27050	27050	27050	0
162	20230809	165600	1145455850	27050	27050	27050	27050	0
163	20230809	165500	1145455850	27050	27050	27050	27050	0
164	20230809	165400	1145455850	27050	27050	27050	27050	0
165	20230809	165300	1145455850	27050	27050	27050	27050	0
166	20230809	165200	1145455850	27050	27050	27050	27050	0
167	20230809	165100	1145455850	27050	27050	27050	27050	0
168	20230809	165000	1145455850	27050	27050	27050	27050	0
169	20230809	164900	1145455850	27050	27050	27050	27050	0
170	20230809	164800	1145455850	27050	27050	27050	27050	0
171	20230809	164700	1145455850	27050	27050	27050	27050	0
172	20230809	164600	1145455850	27050	27050	27050	27050	0
173	20230809	164500	1145455850	27050	27050	27050	27050	0
174	20230809	164400	1145455850	27050	27050	27050	27050	0
175	20230809	164300	1145455850	27050	27050	27050	27050	0
176	20230809	164200	1145455850	27050	27050	27050	27050	0
177	20230809	164100	1145455850	27050	27050	27050	27050	0
178	20230809	164000	1145455850	27050	27050	27050	27050	0
179	20230809	163900	1145455850	27050	27050	27050	27050	0
180	20230809	163800	1145455850	27050	27050	27050	27050	0
181	20230809	163700	1145455850	27050	27050	27050	27050	0
182	20230809	163600	1145455850	27050	27050	27050	27050	984
183	20230809	163500	1145455850	27050	27050	27050	27050	0
184	20230809	163400	1145455850	27050	27050	27050	27050	0
185	20230809	163300	1145455850	27050	27050	27050	27050	0
186	20230809	163200	1145455850	27050	27050	27050	27050	0
187	20230809	163100	1145455850	27050	27050	27050	27050	0
188	20230809	163000	1145455850	27050	27050	27050	27050	0
189	20230809	162900	1145455850	27050	27050	27050	27050	0
190	20230809	162800	1145455850	27050	27050	27050	27050	0
191	20230809	162700	1145455850	27050	27050	27050	27050	0
192	20230809	162600	1145455850	27050	27050	27050	27050	0
193	20230809	162500	1145455850	27050	27050	27050	27050	0
194	20230809	162400	1145455850	27050	27050	27050	27050	0
195	20230809	162300	1145455850	27050	27050	27050	27050	0
196	20230809	162200	1145455850	27050	27050	27050	27050	0
197	20230809	162100	1145455850	27050	27050	27050	27050	0
198	20230809	162000	1145455850	27050	27050	27050	27050	0
199	20230809	161900	1145455850	27050	27050	27050	27050	0
200	20230809	161800	1145455850	27050	27050	27050	27050	0
201	20230809	161700	1145455850	27050	27050	27050	27050	0
202	20230809	161600	1145455850	27050	27050	27050	27050	0
203	20230809	161500	1145455850	27050	27050	27050	27050	0
204	20230809	161400	1145455850	27050	27050	27050	27050	0
205	20230809	161300	1145455850	27050	27050	27050	27050	0
206	20230809	161200	1145455850	27050	27050	27050	27050	0
207	20230809	161100	1145455850	27050	27050	27050	27050	0
208	20230809	161000	1145455850	27050	27050	27050	27050	0
209	20230809	160900	1145455850	27050	27050	27050	27050	0
210	20230809	160800	1145455850	27050	27050	27050	27050	0
211	20230809	160700	1145455850	27050	27050	27050	27050	0
212	20230809	160600	1145455850	27050	27050	27050	27050	984
213	20230809	160500	1145455850	27050	27050	27050	27050	0
214	20230809	160400	1145455850	27050	27050	27050	27050	0
215	20230809	160300	1145455850	27050	27050	27050	27050	0
216	20230809	160200	1145455850	27050	27050	27050	27050	0
217	20230809	160100	1145455850	27050	27050	27050	27050	0
218	20230809	160000	1145455850	27050	27050	27050	27050	0
219	20230809	155900	1145455850	27050	27050	27050	27050	0
220	20230809	155800	1145455850	27050	27050	27050	27050	0
221	20230809	155700	1145455850	27050	27050	27050	27050	0
222	20230809	155600	1145455850	27050	27050	27050	27050	0
223	20230809	155500	1145455850	27050	27050	27050	27050	0
224	20230809	155400	1145455850	27050	27050	27050	27050	0
225	20230809	155300	1145455850	27050	27050	27050	27050	0
226	20230809	155200	1145455850	27050	27050	27050	27050	0
227	20230809	155100	1145455850	27050	27050	27050	27050	0
228	20230809	155000	1145455850	27050	27050	27050	27050	0
229	20230809	154900	1145455850	27050	27050	27050	27050	0
230	20230809	154800	1145455850	27050	27050	27050	27050	0
231	20230809	154700	1145455850	27050	27050	27050	27050	0
232	20230809	154600	1145455850	27050	27050	27050	27050	0
233	20230809	154500	1145455850	27050	27050	27050	27050	0
234	20230809	154400	1145455850	27050	27050	27050	27050	0
235	20230809	154300	1145455850	27050	27050	27050	27050	0
236	20230809	154200	1145455850	27050	27050	27050	27050	0
237	20230809	154100	1145455850	27050	27050	27050	27050	0
238	20230809	154000	1145455850	27050	27050	27050	27050	0
239	20230809	153900	1145455850	27050	27050	27050	27050	0
240	20230809	153800	1145455850	27050	27050	27050	27050	0
241	20230809	153700	1145455850	27050	27050	27050	27050	0
242	20230809	153600	1145455850	27050	27050	27050	27050	984
243	20230809	153500	1145455850	27050	27050	27050	27050	0
244	20230809	153400	1145455850	27050	27050	27050	27050	0
245	20230809	153300	1145455850	27050	27050	27050	27050	0
246	20230809	153200	1145455850	27050	27050	27050	27050	0
247	20230809	153100	1145455850	27050	27050	27050	27050	0
248	20230809	153000	1145455850	27050	27050	27050	27050	984
249	20230809	152900	1118838650	27000	27000	27000	27000	0
250	20230809	152800	1118838650	27000	27000	27000	27000	0
251	20230809	152700	1118838650	27000	27000	27000	27000	0
252	20230809	152600	1118838650	27000	27000	27000	27000	0
253	20230809	152500	1118838650	27000	27000	27000	27000	0
254	20230809	152400	1118838650	27000	27000	27000	27000	0
255	20230809	152300	1118838650	27000	27000	27000	27000	0
256	20230809	152200	1118838650	27000	27000	27000	27000	0
257	20230809	152100	1118838650	27000	27000	27000	27000	0
258	20230809	152000	1118838650	27000	27000	27000	27000	0
259	20230809	151900	1118838650	27000	27000	27050	27000	142
260	20230809	151800	1115004050	27000	27000	27000	27000	0
261	20230809	151700	1115004050	27000	27050	27050	27000	96
262	20230809	151600	1112411200	27000	27000	27000	27000	0
263	20230809	151500	1112411200	27000	27000	27000	27000	94
264	20230809	151400	1109873200	27000	27000	27000	27000	108
265	20230809	151300	1106957200	27000	26950	27000	26950	22
266	20230809	151200	1106363250	26950	26950	26950	26950	0
267	20230809	151100	1106363250	26950	27000	27000	26950	6
268	20230809	151000	1106201450	27000	26950	27000	26950	17
269	20230809	150900	1105742650	27000	27000	27000	27000	0
270	20230809	150800	1105742650	27000	27000	27000	27000	10
271	20230809	150700	1105472650	27000	26950	27000	26950	25
272	20230809	150600	1104798300	27000	27000	27000	27000	25
273	20230809	150500	1104123300	27000	27000	27000	27000	2
274	20230809	150400	1104069300	27000	27000	27000	26950	174
275	20230809	150300	1099371850	27000	27000	27000	27000	10
276	20230809	150200	1099101850	27000	27000	27000	27000	2
277	20230809	150100	1099047850	27000	27000	27000	27000	400
278	20230809	150000	1088247850	27000	26950	27000	26950	22
279	20230809	145900	1087654100	27000	27000	27000	27000	7
280	20230809	145800	1087465100	27000	27000	27000	27000	238
281	20230809	145700	1081039100	27000	27000	27000	27000	17
282	20230809	145600	1080580100	27000	27000	27000	26950	10
283	20230809	145500	1080310200	27000	27000	27000	27000	9
284	20230809	145400	1080067200	26950	26950	26950	26900	78
285	20230809	145300	1077965150	26950	26900	27000	26900	167
286	20230809	145200	1073464750	26950	26950	26950	26950	184
287	20230809	145100	1068505950	26950	26950	26950	26950	25
288	20230809	145000	1067832200	26950	26950	26950	26950	91
289	20230809	144900	1065379750	26950	26950	26950	26950	1018
290	20230809	144800	1037944650	26950	26950	26950	26950	35
291	20230809	144700	1037001400	26950	26900	26950	26900	6
292	20230809	144600	1036839950	26950	26900	26950	26900	3
293	20230809	144500	1036759150	26900	26900	26900	26900	164
294	20230809	144400	1032347550	26950	26950	26950	26950	44
295	20230809	144300	1031161750	26950	26950	26950	26950	0
296	20230809	144200	1031161750	26950	26950	26950	26950	1
297	20230809	144100	1031134800	26950	26950	26950	26950	13
298	20230809	144000	1030784450	26900	26900	26900	26900	0
299	20230809	143900	1030784450	26900	26900	26900	26900	65
300	20230809	143800	1029035950	26950	26950	26950	26900	21
301	20230809	143700	1028470300	26900	26900	26900	26900	0
302	20230809	143600	1028470300	26900	26900	26900	26900	145
303	20230809	143500	1024569800	26950	26950	26950	26900	53
304	20230809	143400	1023143450	26950	26950	26950	26950	5
305	20230809	143300	1023008700	26950	26900	26950	26900	146
306	20230809	143200	1019081200	26900	26900	26900	26900	19
307	20230809	143100	1018570100	26900	26900	26900	26900	17
308	20230809	143000	1018112800	26950	26950	26950	26950	5
309	20230809	142900	1017978050	26950	26950	26950	26900	16
310	20230809	142800	1017547350	26950	26950	26950	26950	12
311	20230809	142700	1017223950	26950	26950	26950	26950	12
312	20230809	142600	1016900550	26950	26950	26950	26950	10
313	20230809	142500	1016631050	26950	26950	26950	26950	13
314	20230809	142400	1016280700	26950	26950	26950	26950	8
315	20230809	142300	1016065100	26900	26900	26900	26900	7
316	20230809	142200	1015876800	26950	27000	27000	26900	1035
317	20230809	142100	988004150	27050	27050	27050	27050	1
318	20230809	142000	987977100	27050	27050	27050	27050	119
319	20230809	141900	984758150	27050	27050	27050	27050	12
320	20230809	141800	984433550	27050	27050	27050	27050	2
321	20230809	141700	984379450	27000	27050	27050	27000	52
322	20230809	141600	982972950	27050	27050	27050	27000	43
323	20230809	141500	981810050	27050	27000	27050	27000	15
324	20230809	141400	981404350	27000	27000	27000	27000	128
325	20230809	141300	977948350	27000	27000	27000	27000	1
326	20230809	141200	977921350	27000	27000	27050	26950	260
327	20230809	141100	970911900	27050	27050	27050	27050	2
328	20230809	141000	970857800	27000	27000	27000	27000	28
329	20230809	140900	970101800	27050	27000	27050	27000	36
330	20230809	140800	969128600	27050	27050	27050	27050	0
331	20230809	140700	969128600	27050	27050	27050	27050	1
332	20230809	140600	969101550	27050	27000	27050	27000	44
333	20230809	140500	967912850	27050	27050	27050	27050	0
334	20230809	140400	967912850	27050	27050	27050	27050	1
335	20230809	140300	967885800	27050	27050	27050	27050	14
336	20230809	140200	967507100	27000	27050	27050	27000	3
337	20230809	140100	967426000	27000	27000	27000	27000	115
338	20230809	140000	964321000	27000	27050	27050	27000	25
339	20230809	135900	963645650	27050	27050	27050	27050	12
340	20230809	135800	963321050	27100	27050	27100	27050	16
341	20230809	135700	962888200	27100	27100	27100	27100	1
342	20230809	135600	962861100	27100	27100	27100	27100	12
343	20230809	135500	962535900	27100	27000	27100	27000	31
344	20230809	135400	961697350	27050	27050	27050	27000	128
345	20230809	135300	958235250	27050	27000	27050	27000	33
346	20230809	135200	957343550	27000	27050	27050	27000	16
347	20230809	135100	956911500	27050	27050	27050	27050	11
348	20230809	135000	956613950	27050	27050	27050	27050	12
349	20230809	134900	956289350	27050	27050	27050	27050	3
350	20230809	134800	956208200	27050	27100	27100	27050	102
351	20230809	134700	953449050	27050	27100	27100	27050	19
352	20230809	134600	952934450	27100	27100	27100	27100	986
353	20230809	134500	926213850	27150	27150	27150	27150	2
354	20230809	134400	926159550	27150	27150	27150	27150	1
355	20230809	134300	926132400	27150	27150	27150	27150	59
356	20230809	134200	924530550	27150	27150	27150	27150	1
357	20230809	134100	924503400	27150	27100	27150	27100	115
358	20230809	134000	921381900	27150	27100	27150	27100	82
359	20230809	133900	919156500	27150	27100	27150	27100	8
360	20230809	133800	918939550	27100	27100	27100	27100	193
361	20230809	133700	913709250	27150	27150	27150	27150	13
362	20230809	133600	913356300	27150	27150	27150	27150	14
363	20230809	133500	912976200	27150	27150	27150	27150	36
364	20230809	133400	911998800	27150	27150	27150	27150	14
365	20230809	133300	911618700	27150	27150	27150	27150	20
366	20230809	133200	911075700	27150	27100	27150	27100	11
367	20230809	133100	910777300	27150	27100	27150	27100	3
368	20230809	133000	910695900	27150	27150	27150	27150	19
369	20230809	132900	910180050	27150	27150	27150	27150	0
370	20230809	132800	910180050	27150	27150	27150	27150	27
371	20230809	132700	909447000	27150	27150	27150	27150	22
372	20230809	132600	908849700	27150	27100	27150	27100	11
373	20230809	132500	908551100	27100	27150	27150	27100	9
374	20230809	132400	908307000	27150	27100	27150	27100	211
375	20230809	132300	902585700	27150	27100	27150	27100	239
376	20230809	132200	896108750	27100	27100	27100	27100	2
377	20230809	132100	896054550	27100	27100	27100	27050	53
378	20230809	132000	894618300	27100	27100	27100	27100	122
379	20230809	131900	891312100	27100	27100	27100	27100	12
380	20230809	131800	890986900	27100	27150	27150	27100	98
381	20230809	131700	888330400	27100	27050	27150	27050	165
382	20230809	131600	883858850	27100	27050	27100	27000	179
383	20230809	131500	879014450	27050	27050	27050	27050	17
384	20230809	131400	878554600	27050	27050	27050	27050	74
385	20230809	131300	876552900	27050	27050	27050	27050	52
386	20230809	131200	875146300	27050	27050	27050	27050	132
387	20230809	131100	871575700	27050	27050	27050	27050	12
388	20230809	131000	871251100	27000	27050	27050	27000	7
389	20230809	130900	871062050	27050	27050	27050	27050	1
390	20230809	130800	871035000	27050	27050	27050	27050	12
391	20230809	130700	870710400	27000	27050	27050	27000	5
392	20230809	130600	870575250	27000	27050	27050	27000	10
393	20230809	130500	870304800	27050	27050	27050	27050	25
394	20230809	130400	869628550	27050	27000	27050	27000	63
395	20230809	130300	867927400	27000	27000	27000	27000	6
396	20230809	130200	867765400	27050	27050	27050	27050	103
397	20230809	130100	864979250	27050	27000	27050	27000	1017
398	20230809	130000	837520200	27000	26950	27000	26950	11
399	20230809	125900	837223700	26950	27000	27000	26950	115
400	20230809	125800	834124400	27000	27000	27000	27000	14
401	20230809	125700	833746400	27000	27000	27000	27000	5
402	20230809	125600	833611400	27000	26950	27000	26950	11
403	20230809	125500	833314650	27000	27000	27000	27000	16
404	20230809	125400	832882650	27000	27000	27000	27000	0
405	20230809	125300	832882650	27000	27000	27000	27000	0
406	20230809	125200	832882650	27000	26950	27000	26950	7
407	20230809	125100	832693950	26950	26950	26950	26950	14
408	20230809	125000	832316650	26950	26900	26950	26900	71
409	20230809	124900	830403250	26950	27000	27000	26950	170
410	20230809	124800	825820900	26950	26900	27000	26900	818
411	20230809	124700	803776750	26900	26900	26900	26900	586
412	20230809	124600	788013350	26900	26900	26900	26900	2
413	20230809	124500	787959550	26900	26900	26900	26900	14
414	20230809	124400	787582950	26900	26900	26900	26900	1
415	20230809	124300	787556050	26900	26900	26900	26900	2
416	20230809	124200	787502250	26900	26900	26900	26850	18
417	20230809	124100	787018100	26850	26900	26900	26850	8
418	20230809	124000	786803150	26850	26850	26850	26850	469
419	20230809	123900	774210500	26850	26900	26900	26850	68
420	20230809	123800	772384100	26900	26850	26900	26850	6
421	20230809	123700	772222900	26850	26850	26850	26850	19
422	20230809	123600	771712750	26850	26850	26850	26850	111
423	20230809	123500	768732400	26850	26850	26850	26850	2
424	20230809	123400	768678700	26800	26850	26850	26800	345
425	20230809	123300	759422150	26850	26900	26900	26850	25
426	20230809	123200	758750300	26900	26900	26900	26900	7
427	20230809	123100	758562000	26850	26850	26850	26850	13
428	20230809	123000	758212950	26850	26850	26850	26850	13
429	20230809	122900	757863900	26900	26900	26900	26900	16
430	20230809	122800	757433500	26850	26850	26850	26850	15
431	20230809	122700	757030750	26900	26850	26900	26850	8
432	20230809	122600	756815850	26900	26900	26900	26900	18
433	20230809	122500	756331650	26900	26900	26900	26900	6
434	20230809	122400	756170250	26900	26900	26900	26900	0
435	20230809	122300	756170250	26900	26900	26900	26900	18
436	20230809	122200	755686050	26900	26850	26900	26800	211
437	20230809	122100	750021100	26850	26850	26850	26850	121
438	20230809	122000	746772250	26850	26850	26850	26850	14
439	20230809	121900	746396350	26800	26850	26850	26800	27
440	20230809	121800	745671700	26850	26850	26850	26850	0
441	20230809	121700	745671700	26850	26850	26850	26850	1
442	20230809	121600	745644850	26750	26850	26850	26750	7
443	20230809	121500	745457000	26750	26750	26750	26750	171
444	20230809	121400	740882750	26750	26800	26800	26750	53
445	20230809	121300	739462400	26800	26800	26800	26800	12
446	20230809	121200	739140800	26750	26800	26800	26750	9
447	20230809	121100	738899950	26800	26800	26800	26800	6
448	20230809	121000	738739150	26750	26800	26800	26750	113
449	20230809	120900	735710800	26800	26750	26800	26750	21
450	20230809	120800	735148050	26800	26800	26800	26800	31
451	20230809	120700	734317250	26800	26800	26800	26800	23
452	20230809	120600	733700850	26800	26800	26800	26800	0
453	20230809	120500	733700850	26800	26750	26800	26750	7
454	20230809	120400	733513550	26800	26800	26800	26800	24
455	20230809	120300	732870350	26800	26800	26800	26800	1
456	20230809	120200	732843550	26800	26800	26800	26800	81
457	20230809	120100	730672750	26850	26850	26850	26850	16
458	20230809	120000	730243150	26850	26850	26850	26850	0
459	20230809	115900	730243150	26850	26800	26850	26800	11
460	20230809	115800	729948300	26850	26850	26850	26850	2
461	20230809	115700	729894600	26800	26850	26850	26800	18
462	20230809	115600	729411600	26850	26850	26850	26850	2
463	20230809	115500	729357900	26800	26800	26800	26800	2
464	20230809	115400	729304300	26800	26800	26800	26800	28
465	20230809	115300	728553900	26800	26800	26800	26800	1
466	20230809	115200	728527100	26750	26750	26750	26750	36
467	20230809	115100	727564100	26750	26800	26800	26750	47
468	20230809	115000	726306800	26750	26800	26800	26750	7
469	20230809	114900	726119450	26800	26800	26800	26800	2
470	20230809	114800	726065850	26800	26800	26800	26800	14
471	20230809	114700	725690650	26750	26750	26750	26750	18
472	20230809	114600	725209150	26800	26800	26800	26800	0
473	20230809	114500	725209150	26800	26800	26800	26800	2
474	20230809	114400	725155550	26800	26800	26800	26800	13
475	20230809	114300	724807150	26750	26750	26750	26750	6
476	20230809	114200	724646650	26800	26750	26800	26750	3
477	20230809	114100	724566300	26800	26750	26800	26750	235
478	20230809	114000	718280000	26800	26800	26800	26800	0
479	20230809	113900	718280000	26800	26800	26800	26800	80
480	20230809	113800	716136000	26850	26850	26850	26850	15
481	20230809	113700	715733250	26850	26850	26850	26850	0
482	20230809	113600	715733250	26850	26850	26850	26850	4
483	20230809	113500	715625850	26800	26850	26850	26800	18
484	20230809	113400	715142850	26850	26850	26850	26850	5
485	20230809	113300	715008600	26850	26850	26850	26850	1
486	20230809	113200	714981750	26850	26800	26850	26800	60
487	20230809	113100	713372350	26800	26800	26800	26800	7
488	20230809	113000	713184750	26800	26800	26800	26800	5
489	20230809	112900	713050750	26750	26750	26750	26750	1
490	20230809	112800	713024000	26700	26750	26800	26700	117
491	20230809	112700	709895850	26800	26800	26800	26800	23
492	20230809	112600	709279450	26750	26800	26800	26750	434
493	20230809	112500	697669100	26800	26850	26850	26800	2
494	20230809	112400	697615450	26850	26850	26850	26850	2
495	20230809	112300	697561750	26850	26850	26850	26850	6
496	20230809	112200	697400650	26750	26850	26850	26750	211
497	20230809	112100	691735700	26900	26850	26900	26850	7
498	20230809	112000	691547650	26900	26900	26900	26900	4
499	20230809	111900	691440050	26900	26850	26900	26850	24
500	20230809	111800	690794950	26850	26850	26850	26800	223
501	20230809	111700	684808800	26850	26850	26850	26850	1
502	20230809	111600	684781950	26900	26850	26900	26850	150
503	20230809	111500	680754400	26800	26700	26800	26700	423
504	20230809	111400	669446050	26800	26850	26900	26450	6613
505	20230809	111300	493494700	26900	26900	26900	26900	0
506	20230809	111200	493494700	26900	26850	26900	26800	423
507	20230809	111100	482137800	26800	26850	26850	26800	70
508	20230809	111000	480258800	26900	26850	26900	26850	8
509	20230809	110900	480043900	26800	26850	26850	26800	333
510	20230809	110800	471103300	26800	26800	26800	26800	24
511	20230809	110700	470460100	26850	26850	26850	26850	2
512	20230809	110600	470406400	26850	26850	26850	26800	23
513	20230809	110500	469789100	26850	26800	26850	26800	169
514	20230809	110400	465259800	26800	26850	26850	26800	71
515	20230809	110300	463354800	26800	26850	26850	26800	52
516	20230809	110200	461958950	26800	26850	26850	26800	105
517	20230809	110100	459140350	26850	26900	26900	26850	9
518	20230809	110000	458898550	26900	26900	26900	26900	13
519	20230809	105900	458548850	26900	26900	26900	26850	13
520	20230809	105800	458199400	26900	26850	26900	26800	535
521	20230809	105700	443835950	26850	26850	26850	26850	1
522	20230809	105600	443809100	26850	26800	26850	26800	13
523	20230809	105500	443460100	26850	26800	26850	26800	4
524	20230809	105400	443352750	26850	26850	26850	26850	1
525	20230809	105300	443325900	26850	26850	26850	26800	100
526	20230809	105200	440641550	26850	26800	26850	26800	12
527	20230809	105100	440319900	26750	26800	26800	26750	279
528	20230809	105000	432844000	26800	26750	26800	26750	153
529	20230809	104900	428750650	26750	26750	26750	26750	0
530	20230809	104800	428750650	26750	26750	26750	26750	1
531	20230809	104700	428723900	26750	26750	26750	26750	12
532	20230809	104600	428402900	26750	26750	26750	26750	4
533	20230809	104500	428295900	26750	26750	26750	26750	50
534	20230809	104400	426958400	26700	26750	26750	26700	251
535	20230809	104300	420256550	26750	26750	26750	26750	13
536	20230809	104200	419908800	26700	26750	26750	26700	43
537	20230809	104100	418759100	26750	26750	26750	26750	0
538	20230809	104000	418759100	26750	26750	26750	26750	12
539	20230809	103900	418438100	26700	26700	26700	26700	101
540	20230809	103800	415741400	26700	26700	26700	26700	0
541	20230809	103700	415741400	26700	26700	26700	26650	20
542	20230809	103600	415207650	26700	26700	26700	26700	0
543	20230809	103500	415207650	26700	26700	26700	26700	3
544	20230809	103400	415127550	26700	26700	26700	26700	22
545	20230809	103300	414540150	26650	26650	26650	26650	232
546	20230809	103200	408357350	26700	26700	26700	26650	40
547	20230809	103100	407290750	26700	26700	26700	26700	22
548	20230809	103000	406703350	26650	26650	26650	26650	50
549	20230809	102900	405370850	26650	26700	26700	26650	205
550	20230809	102800	399898750	26750	26700	26750	26700	16
551	20230809	102700	399471300	26700	26700	26700	26700	8
552	20230809	102600	399257700	26700	26700	26700	26650	28
553	20230809	102500	398510800	26650	26700	26700	26650	30
554	20230809	102400	397711150	26700	26700	26750	26700	91
555	20230809	102300	395280850	26700	26700	26700	26650	107
556	20230809	102200	392427450	26700	26650	26700	26650	163
557	20230809	102100	388082500	26650	26750	26750	26650	1051
558	20230809	102000	360020900	26700	26750	26750	26700	90
559	20230809	101900	357614200	26750	26750	26750	26750	1
560	20230809	101800	357587450	26750	26750	26750	26750	13
561	20230809	101700	357239700	26700	26700	26700	26700	42
562	20230809	101600	356118300	26700	26700	26700	26700	0
563	20230809	101500	356118300	26700	26700	26700	26700	6
564	20230809	101400	355958100	26750	26750	26750	26750	12
565	20230809	101300	355637100	26700	26750	26750	26700	32
566	20230809	101200	354781650	26750	26750	26750	26750	6
567	20230809	101100	354621150	26750	26750	26750	26750	22
568	20230809	101000	354032650	26750	26750	26750	26750	5
569	20230809	100900	353898900	26750	26750	26750	26750	7
570	20230809	100800	353711650	26750	26800	26800	26700	656
571	20230809	100700	336168150	26750	26750	26750	26750	32
572	20230809	100600	335312150	26800	26800	26800	26800	33
573	20230809	100500	334427750	26800	26800	26800	26800	22
574	20230809	100400	333838150	26800	26800	26800	26800	11
575	20230809	100300	333543350	26800	26800	26800	26800	29
576	20230809	100200	332766150	26800	26800	26800	26800	12
577	20230809	100100	332444550	26800	26750	26800	26750	17
578	20230809	100000	331989250	26800	26750	26800	26750	34
579	20230809	095900	331079700	26750	26750	26750	26750	10
580	20230809	095800	330812200	26750	26750	26750	26700	154
581	20230809	095700	326694200	26700	26700	26700	26700	0
582	20230809	095600	326694200	26700	26800	26800	26700	244
583	20230809	095500	320173150	26800	26800	26800	26800	13
584	20230809	095400	319824750	26800	26800	26800	26800	8
585	20230809	095300	319610350	26800	26750	26800	26750	55
586	20230809	095200	318136600	26800	26800	26800	26800	19
587	20230809	095100	317627400	26800	26800	26800	26800	0
588	20230809	095000	317627400	26800	26800	26800	26800	1
589	20230809	094900	317600600	26800	26750	26800	26750	19
590	20230809	094800	317091900	26700	26800	26800	26700	10
591	20230809	094700	316824000	26700	26700	26700	26700	200
592	20230809	094600	311484000	26700	26700	26750	26700	817
593	20230809	094500	289648050	26650	26700	26700	26650	113
594	20230809	094400	286636550	26650	26700	26700	26650	505
595	20230809	094300	273153300	26650	26700	26700	26650	81
596	20230809	094200	270994600	26700	26700	26700	26700	12
597	20230809	094100	270674200	26700	26700	26700	26700	33
598	20230809	094000	269793100	26700	26700	26700	26650	201
599	20230809	093900	264426600	26750	26750	26800	26750	106
600	20230809	093800	261590500	26800	26800	26800	26800	2
601	20230809	093700	261536900	26750	26750	26750	26750	590
602	20230809	093600	245754400	26800	26800	26800	26800	418
603	20230809	093500	234552000	26800	26800	26800	26800	1
604	20230809	093400	234525200	26750	26800	26800	26750	2
605	20230809	093300	234471650	26750	26850	26850	26750	55
606	20230809	093200	232999500	26750	26750	26750	26750	505
607	20230809	093100	219490750	26750	26750	26800	26750	11
608	20230809	093000	219196450	26800	26750	26800	26750	39
609	20230809	092900	218151300	26800	26800	26800	26800	13
610	20230809	092800	217802900	26800	26800	26800	26800	22
611	20230809	092700	217213300	26800	26850	26850	26750	1434
612	20230809	092600	178790650	26850	26850	26900	26850	44
613	20230809	092500	177609200	26900	26900	26900	26900	0
614	20230809	092400	177609200	26900	26850	26900	26850	210
615	20230809	092300	171970600	26900	26850	26900	26850	170
616	20230809	092200	167405950	26900	26900	26900	26900	0
617	20230809	092100	167405950	26900	26900	26900	26900	46
618	20230809	092000	166168550	26900	26900	26900	26900	0
619	20230809	091900	166168550	26900	26900	26900	26900	0
620	20230809	091800	166168550	26900	26800	26900	26800	302
621	20230809	091700	158074650	26800	26800	26800	26800	5
622	20230809	091600	157940650	26800	26850	26850	26800	408
623	20230809	091500	147005850	26850	26850	26900	26850	116
624	20230809	091400	143890050	26900	26900	26900	26900	4
625	20230809	091300	143782450	26800	26900	26900	26800	226
626	20230809	091200	137724350	26900	26900	26900	26850	59
627	20230809	091100	136139900	26900	26900	26900	26900	28
628	20230809	091000	135386700	26900	26850	26900	26850	60
629	20230809	090900	133773000	26850	26900	26900	26850	17
630	20230809	090800	133316450	26900	26800	26950	26750	1396
631	20230809	090700	95903450	26750	26800	26800	26750	1479
632	20230809	090600	56338750	26850	26850	26850	26850	366
633	20230809	090500	46511650	26900	27000	27000	26900	114
634	20230809	090400	43444050	27050	26950	27050	26950	3
635	20230809	090300	43363050	26900	26800	26900	26800	1176
636	20230809	090200	11842750	26800	26800	26850	26800	114
637	20230809	090100	8782350	26800	26750	26800	26750	30
638	20230809	090000	7979800	26750	26900	26900	26750	297