KissMeData/054950/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	192400	2280048700	29450	29450	29450	29450	6679
3	20230908	192300	2280048700	29450	29450	29450	29450	0
4	20230908	192200	2280048700	29450	29450	29450	29450	0
5	20230908	192100	2280048700	29450	29450	29450	29450	0
6	20230908	192000	2280048700	29450	29450	29450	29450	0
7	20230908	191900	2280048700	29450	29450	29450	29450	0
8	20230908	191800	2280048700	29450	29450	29450	29450	0
9	20230908	191700	2280048700	29450	29450	29450	29450	0
10	20230908	191600	2280048700	29450	29450	29450	29450	0
11	20230908	191500	2280048700	29450	29450	29450	29450	0
12	20230908	191400	2280048700	29450	29450	29450	29450	0
13	20230908	191300	2280048700	29450	29450	29450	29450	0
14	20230908	191200	2280048700	29450	29450	29450	29450	0
15	20230908	191100	2280048700	29450	29450	29450	29450	0
16	20230908	191000	2280048700	29450	29450	29450	29450	0
17	20230908	190900	2280048700	29450	29450	29450	29450	0
18	20230908	190800	2280048700	29450	29450	29450	29450	0
19	20230908	190700	2280048700	29450	29450	29450	29450	0
20	20230908	190600	2280048700	29450	29450	29450	29450	0
21	20230908	190500	2280048700	29450	29450	29450	29450	0
22	20230908	190400	2280048700	29450	29450	29450	29450	0
23	20230908	190300	2280048700	29450	29450	29450	29450	0
24	20230908	190200	2280048700	29450	29450	29450	29450	0
25	20230908	190100	2280048700	29450	29450	29450	29450	0
26	20230908	190000	2280048700	29450	29450	29450	29450	0
27	20230908	185900	2280048700	29450	29450	29450	29450	0
28	20230908	185800	2280048700	29450	29450	29450	29450	0
29	20230908	185700	2280048700	29450	29450	29450	29450	0
30	20230908	185600	2280048700	29450	29450	29450	29450	0
31	20230908	185500	2280048700	29450	29450	29450	29450	0
32	20230908	185400	2280048700	29450	29450	29450	29450	6679
33	20230908	185300	2280048700	29450	29450	29450	29450	0
34	20230908	185200	2280048700	29450	29450	29450	29450	0
35	20230908	185100	2280048700	29450	29450	29450	29450	0
36	20230908	185000	2280048700	29450	29450	29450	29450	0
37	20230908	184900	2280048700	29450	29450	29450	29450	0
38	20230908	184800	2280048700	29450	29450	29450	29450	0
39	20230908	184700	2280048700	29450	29450	29450	29450	0
40	20230908	184600	2280048700	29450	29450	29450	29450	0
41	20230908	184500	2280048700	29450	29450	29450	29450	0
42	20230908	184400	2280048700	29450	29450	29450	29450	0
43	20230908	184300	2280048700	29450	29450	29450	29450	0
44	20230908	184200	2280048700	29450	29450	29450	29450	0
45	20230908	184100	2280048700	29450	29450	29450	29450	0
46	20230908	184000	2280048700	29450	29450	29450	29450	0
47	20230908	183900	2280048700	29450	29450	29450	29450	0
48	20230908	183800	2280048700	29450	29450	29450	29450	0
49	20230908	183700	2280048700	29450	29450	29450	29450	0
50	20230908	183600	2280048700	29450	29450	29450	29450	0
51	20230908	183500	2280048700	29450	29450	29450	29450	0
52	20230908	183400	2280048700	29450	29450	29450	29450	0
53	20230908	183300	2280048700	29450	29450	29450	29450	0
54	20230908	183200	2280048700	29450	29450	29450	29450	0
55	20230908	183100	2280048700	29450	29450	29450	29450	0
56	20230908	183000	2280048700	29450	29450	29450	29450	0
57	20230908	182900	2280048700	29450	29450	29450	29450	0
58	20230908	182800	2280048700	29450	29450	29450	29450	0
59	20230908	182700	2280048700	29450	29450	29450	29450	0
60	20230908	182600	2280048700	29450	29450	29450	29450	0
61	20230908	182500	2280048700	29450	29450	29450	29450	0
62	20230908	182400	2280048700	29450	29450	29450	29450	6679
63	20230908	182300	2280048700	29450	29450	29450	29450	0
64	20230908	182200	2280048700	29450	29450	29450	29450	0
65	20230908	182100	2280048700	29450	29450	29450	29450	0
66	20230908	182000	2280048700	29450	29450	29450	29450	0
67	20230908	181900	2280048700	29450	29450	29450	29450	0
68	20230908	181800	2280048700	29450	29450	29450	29450	0
69	20230908	181700	2280048700	29450	29450	29450	29450	0
70	20230908	181600	2280048700	29450	29450	29450	29450	0
71	20230908	181500	2280048700	29450	29450	29450	29450	0
72	20230908	181400	2280048700	29450	29450	29450	29450	0
73	20230908	181300	2280048700	29450	29450	29450	29450	0
74	20230908	181200	2280048700	29450	29450	29450	29450	0
75	20230908	181100	2280048700	29450	29450	29450	29450	0
76	20230908	181000	2280048700	29450	29450	29450	29450	0
77	20230908	180900	2280048700	29450	29450	29450	29450	0
78	20230908	180800	2280048700	29450	29450	29450	29450	0
79	20230908	180700	2280048700	29450	29450	29450	29450	0
80	20230908	180600	2280048700	29450	29450	29450	29450	0
81	20230908	180500	2280048700	29450	29450	29450	29450	0
82	20230908	180400	2280048700	29450	29450	29450	29450	0
83	20230908	180300	2280048700	29450	29450	29450	29450	0
84	20230908	180200	2280048700	29450	29450	29450	29450	0
85	20230908	180100	2280048700	29450	29450	29450	29450	0
86	20230908	180000	2280048700	29450	29450	29450	29450	0
87	20230908	175900	2280048700	29450	29450	29450	29450	0
88	20230908	175800	2280048700	29450	29450	29450	29450	0
89	20230908	175700	2280048700	29450	29450	29450	29450	0
90	20230908	175600	2280048700	29450	29450	29450	29450	0
91	20230908	175500	2280048700	29450	29450	29450	29450	0
92	20230908	175400	2280048700	29450	29450	29450	29450	6679
93	20230908	175300	2280048700	29450	29450	29450	29450	0
94	20230908	175200	2280048700	29450	29450	29450	29450	0
95	20230908	175100	2280048700	29450	29450	29450	29450	0
96	20230908	175000	2280048700	29450	29450	29450	29450	0
97	20230908	174900	2280048700	29450	29450	29450	29450	0
98	20230908	174800	2280048700	29450	29450	29450	29450	0
99	20230908	174700	2280048700	29450	29450	29450	29450	0
100	20230908	174600	2280048700	29450	29450	29450	29450	0
101	20230908	174500	2280048700	29450	29450	29450	29450	0
102	20230908	174400	2280048700	29450	29450	29450	29450	0
103	20230908	174300	2280048700	29450	29450	29450	29450	0
104	20230908	174200	2280048700	29450	29450	29450	29450	0
105	20230908	174100	2280048700	29450	29450	29450	29450	0
106	20230908	174000	2280048700	29450	29450	29450	29450	0
107	20230908	173900	2280048700	29450	29450	29450	29450	0
108	20230908	173800	2280048700	29450	29450	29450	29450	0
109	20230908	173700	2280048700	29450	29450	29450	29450	0
110	20230908	173600	2280048700	29450	29450	29450	29450	0
111	20230908	173500	2280048700	29450	29450	29450	29450	0
112	20230908	173400	2280048700	29450	29450	29450	29450	0
113	20230908	173300	2280048700	29450	29450	29450	29450	0
114	20230908	173200	2280048700	29450	29450	29450	29450	0
115	20230908	173100	2280048700	29450	29450	29450	29450	0
116	20230908	173000	2280048700	29450	29450	29450	29450	0
117	20230908	172900	2280048700	29450	29450	29450	29450	0
118	20230908	172800	2280048700	29450	29450	29450	29450	0
119	20230908	172700	2280048700	29450	29450	29450	29450	0
120	20230908	172600	2280048700	29450	29450	29450	29450	0
121	20230908	172500	2280048700	29450	29450	29450	29450	0
122	20230908	172400	2280048700	29450	29450	29450	29450	6679
123	20230908	172300	2280048700	29450	29450	29450	29450	0
124	20230908	172200	2280048700	29450	29450	29450	29450	0
125	20230908	172100	2280048700	29450	29450	29450	29450	0
126	20230908	172000	2280048700	29450	29450	29450	29450	0
127	20230908	171900	2280048700	29450	29450	29450	29450	0
128	20230908	171800	2280048700	29450	29450	29450	29450	0
129	20230908	171700	2280048700	29450	29450	29450	29450	0
130	20230908	171600	2280048700	29450	29450	29450	29450	0
131	20230908	171500	2280048700	29450	29450	29450	29450	0
132	20230908	171400	2280048700	29450	29450	29450	29450	0
133	20230908	171300	2280048700	29450	29450	29450	29450	0
134	20230908	171200	2280048700	29450	29450	29450	29450	0
135	20230908	171100	2280048700	29450	29450	29450	29450	0
136	20230908	171000	2280048700	29450	29450	29450	29450	0
137	20230908	170900	2280048700	29450	29450	29450	29450	0
138	20230908	170800	2280048700	29450	29450	29450	29450	0
139	20230908	170700	2280048700	29450	29450	29450	29450	0
140	20230908	170600	2280048700	29450	29450	29450	29450	0
141	20230908	170500	2280048700	29450	29450	29450	29450	0
142	20230908	170400	2280048700	29450	29450	29450	29450	0
143	20230908	170300	2280048700	29450	29450	29450	29450	0
144	20230908	170200	2280048700	29450	29450	29450	29450	0
145	20230908	170100	2280048700	29450	29450	29450	29450	0
146	20230908	170000	2280048700	29450	29450	29450	29450	0
147	20230908	165900	2280048700	29450	29450	29450	29450	0
148	20230908	165800	2280048700	29450	29450	29450	29450	0
149	20230908	165700	2280048700	29450	29450	29450	29450	0
150	20230908	165600	2280048700	29450	29450	29450	29450	0
151	20230908	165500	2280048700	29450	29450	29450	29450	0
152	20230908	165400	2280048700	29450	29450	29450	29450	6679
153	20230908	165300	2280048700	29450	29450	29450	29450	0
154	20230908	165200	2280048700	29450	29450	29450	29450	0
155	20230908	165100	2280048700	29450	29450	29450	29450	0
156	20230908	165000	2280048700	29450	29450	29450	29450	0
157	20230908	164900	2280048700	29450	29450	29450	29450	0
158	20230908	164800	2280048700	29450	29450	29450	29450	0
159	20230908	164700	2280048700	29450	29450	29450	29450	0
160	20230908	164600	2280048700	29450	29450	29450	29450	0
161	20230908	164500	2280048700	29450	29450	29450	29450	0
162	20230908	164400	2280048700	29450	29450	29450	29450	0
163	20230908	164300	2280048700	29450	29450	29450	29450	0
164	20230908	164200	2280048700	29450	29450	29450	29450	0
165	20230908	164100	2280048700	29450	29450	29450	29450	0
166	20230908	164000	2280048700	29450	29450	29450	29450	0
167	20230908	163900	2280048700	29450	29450	29450	29450	0
168	20230908	163800	2280048700	29450	29450	29450	29450	0
169	20230908	163700	2280048700	29450	29450	29450	29450	0
170	20230908	163600	2280048700	29450	29450	29450	29450	0
171	20230908	163500	2280048700	29450	29450	29450	29450	0
172	20230908	163400	2280048700	29450	29450	29450	29450	0
173	20230908	163300	2280048700	29450	29450	29450	29450	0
174	20230908	163200	2280048700	29450	29450	29450	29450	0
175	20230908	163100	2280048700	29450	29450	29450	29450	0
176	20230908	163000	2280048700	29450	29450	29450	29450	0
177	20230908	162900	2280048700	29450	29450	29450	29450	0
178	20230908	162800	2280048700	29450	29450	29450	29450	0
179	20230908	162700	2280048700	29450	29450	29450	29450	0
180	20230908	162600	2280048700	29450	29450	29450	29450	0
181	20230908	162500	2280048700	29450	29450	29450	29450	0
182	20230908	162400	2280048700	29450	29450	29450	29450	6679
183	20230908	162300	2280048700	29450	29450	29450	29450	0
184	20230908	162200	2280048700	29450	29450	29450	29450	0
185	20230908	162100	2280048700	29450	29450	29450	29450	0
186	20230908	162000	2280048700	29450	29450	29450	29450	0
187	20230908	161900	2280048700	29450	29450	29450	29450	0
188	20230908	161800	2280048700	29450	29450	29450	29450	0
189	20230908	161700	2280048700	29450	29450	29450	29450	0
190	20230908	161600	2280048700	29450	29450	29450	29450	0
191	20230908	161500	2280048700	29450	29450	29450	29450	0
192	20230908	161400	2280048700	29450	29450	29450	29450	0
193	20230908	161300	2280048700	29450	29450	29450	29450	0
194	20230908	161200	2280048700	29450	29450	29450	29450	0
195	20230908	161100	2280048700	29450	29450	29450	29450	0
196	20230908	161000	2280048700	29450	29450	29450	29450	0
197	20230908	160900	2280048700	29450	29450	29450	29450	0
198	20230908	160800	2280048700	29450	29450	29450	29450	0
199	20230908	160700	2280048700	29450	29450	29450	29450	0
200	20230908	160600	2280048700	29450	29450	29450	29450	0
201	20230908	160500	2280048700	29450	29450	29450	29450	0
202	20230908	160400	2280048700	29450	29450	29450	29450	0
203	20230908	160300	2280048700	29450	29450	29450	29450	0
204	20230908	160200	2280048700	29450	29450	29450	29450	0
205	20230908	160100	2280048700	29450	29450	29450	29450	0
206	20230908	160000	2280048700	29450	29450	29450	29450	0
207	20230908	155900	2280048700	29450	29450	29450	29450	0
208	20230908	155800	2280048700	29450	29450	29450	29450	0
209	20230908	155700	2280048700	29450	29450	29450	29450	0
210	20230908	155600	2280048700	29450	29450	29450	29450	0
211	20230908	155500	2280048700	29450	29450	29450	29450	0
212	20230908	155400	2280048700	29450	29450	29450	29450	6679
213	20230908	155300	2280048700	29450	29450	29450	29450	0
214	20230908	155200	2280048700	29450	29450	29450	29450	0
215	20230908	155100	2280048700	29450	29450	29450	29450	0
216	20230908	155000	2280048700	29450	29450	29450	29450	0
217	20230908	154900	2280048700	29450	29450	29450	29450	0
218	20230908	154800	2280048700	29450	29450	29450	29450	0
219	20230908	154700	2280048700	29450	29450	29450	29450	0
220	20230908	154600	2280048700	29450	29450	29450	29450	0
221	20230908	154500	2280048700	29450	29450	29450	29450	0
222	20230908	154400	2280048700	29450	29450	29450	29450	0
223	20230908	154300	2280048700	29450	29450	29450	29450	0
224	20230908	154200	2280048700	29450	29450	29450	29450	0
225	20230908	154100	2280048700	29450	29450	29450	29450	0
226	20230908	154000	2280048700	29450	29450	29450	29450	0
227	20230908	153900	2280048700	29450	29450	29450	29450	0
228	20230908	153800	2280048700	29450	29450	29450	29450	0
229	20230908	153700	2280048700	29450	29450	29450	29450	0
230	20230908	153600	2280048700	29450	29450	29450	29450	0
231	20230908	153500	2280048700	29450	29450	29450	29450	0
232	20230908	153400	2280048700	29450	29450	29450	29450	0
233	20230908	153300	2280048700	29450	29450	29450	29450	0
234	20230908	153200	2280048700	29450	29450	29450	29450	0
235	20230908	153100	2280048700	29450	29450	29450	29450	0
236	20230908	153000	2280048700	29450	29450	29450	29450	6679
237	20230908	152900	2083352150	29550	29550	29550	29550	0
238	20230908	152800	2083352150	29550	29550	29550	29550	0
239	20230908	152700	2083352150	29550	29550	29550	29550	0
240	20230908	152600	2083352150	29550	29550	29550	29550	0
241	20230908	152500	2083352150	29550	29550	29550	29550	0
242	20230908	152400	2083352150	29550	29550	29550	29550	0
243	20230908	152300	2083352150	29550	29550	29550	29550	0
244	20230908	152200	2083352150	29550	29550	29550	29550	0
245	20230908	152100	2083352150	29550	29550	29550	29550	0
246	20230908	152000	2083352150	29550	29550	29550	29550	0
247	20230908	151900	2083352150	29550	29550	29600	29550	564
248	20230908	151800	2066684450	29550	29550	29550	29550	1613
249	20230908	151700	2019020300	29550	29600	29600	29550	1223
250	20230908	151600	1982873400	29600	29600	29600	29550	369
251	20230908	151500	1971952950	29600	29600	29600	29550	693
252	20230908	151400	1951442800	29600	29600	29650	29600	212
253	20230908	151300	1945162600	29600	29600	29650	29600	106
254	20230908	151200	1942024850	29600	29600	29600	29600	88
255	20230908	151100	1939420050	29600	29600	29650	29600	272
256	20230908	151000	1931363850	29600	29600	29600	29600	194
257	20230908	150900	1925621450	29600	29650	29650	29600	236
258	20230908	150800	1918635650	29600	29600	29600	29600	122
259	20230908	150700	1915024450	29600	29550	29600	29550	139
260	20230908	150600	1910914650	29550	29550	29550	29550	744
261	20230908	150500	1888929450	29550	29600	29600	29550	796
262	20230908	150400	1865370600	29600	29600	29650	29600	86
263	20230908	150300	1862824500	29650	29650	29700	29600	182
264	20230908	150200	1857426450	29650	29650	29700	29650	113
265	20230908	150100	1854075150	29650	29650	29650	29650	91
266	20230908	150000	1851377000	29650	29600	29650	29600	123
267	20230908	145900	1847733300	29600	29650	29700	29600	243
268	20230908	145800	1840534050	29600	29600	29650	29600	77
269	20230908	145700	1838254600	29600	29600	29650	29600	186
270	20230908	145600	1832748900	29600	29600	29600	29600	107
271	20230908	145500	1829581700	29600	29600	29650	29600	133
272	20230908	145400	1825644750	29600	29650	29650	29600	345
273	20230908	145300	1815432700	29600	29650	29700	29600	1431
274	20230908	145200	1773007150	29650	29650	29750	29650	195
275	20230908	145100	1767220150	29700	29650	29700	29650	293
276	20230908	145000	1758522700	29650	29650	29650	29650	107
277	20230908	144900	1755350150	29650	29650	29650	29650	106
278	20230908	144800	1752207250	29700	29650	29700	29650	199
279	20230908	144700	1746301700	29650	29650	29700	29650	275
280	20230908	144600	1738136200	29700	29700	29700	29650	57
281	20230908	144500	1736443700	29700	29700	29700	29700	8
282	20230908	144400	1736206100	29650	29700	29700	29650	67
283	20230908	144300	1734218050	29700	29700	29700	29700	324
284	20230908	144200	1724595250	29700	29700	29750	29700	174
285	20230908	144100	1719426950	29750	29650	29750	29650	49
286	20230908	144000	1717972550	29650	29700	29750	29650	251
287	20230908	143900	1710518550	29700	29700	29700	29700	1
288	20230908	143800	1710488850	29650	29700	29700	29600	134
289	20230908	143700	1706511350	29700	29700	29700	29700	0
290	20230908	143600	1706511350	29700	29700	29700	29700	161
291	20230908	143500	1701729650	29700	29600	29700	29600	1092
292	20230908	143400	1669343900	29650	29650	29650	29600	85
293	20230908	143300	1666823900	29650	29650	29650	29650	52
294	20230908	143200	1665282100	29650	29650	29650	29650	44
295	20230908	143100	1663977500	29650	29650	29650	29650	9
296	20230908	143000	1663710650	29650	29650	29650	29650	40
297	20230908	142900	1662524650	29600	29600	29600	29600	23
298	20230908	142800	1661843850	29600	29650	29650	29600	250
299	20230908	142700	1654443150	29600	29650	29650	29600	40
300	20230908	142600	1653258500	29600	29650	29650	29600	1834
301	20230908	142500	1598968450	29650	29650	29650	29650	7
302	20230908	142400	1598760900	29650	29650	29650	29650	568
303	20230908	142300	1581919700	29650	29650	29650	29650	47
304	20230908	142200	1580526150	29650	29650	29650	29650	5
305	20230908	142100	1580377900	29650	29700	29700	29650	12
306	20230908	142000	1580022050	29750	29700	29750	29700	39
307	20230908	141900	1578863150	29700	29700	29750	29700	42
308	20230908	141800	1577614500	29700	29700	29700	29700	14
309	20230908	141700	1577198700	29700	29700	29700	29700	28
310	20230908	141600	1576367100	29700	29700	29700	29700	14
311	20230908	141500	1575951300	29700	29700	29700	29700	687
312	20230908	141400	1555547400	29650	29650	29650	29650	336
313	20230908	141300	1545585000	29650	29650	29650	29650	39
314	20230908	141200	1544428650	29650	29650	29650	29650	9
315	20230908	141100	1544161800	29650	29650	29650	29650	0
316	20230908	141000	1544161800	29650	29650	29700	29650	85
317	20230908	140900	1541638900	29700	29700	29700	29700	52
318	20230908	140800	1540094500	29700	29650	29700	29650	388
319	20230908	140700	1528590200	29650	29650	29650	29650	344
320	20230908	140600	1518390600	29650	29650	29650	29650	14
321	20230908	140500	1517975500	29700	29700	29700	29700	60
322	20230908	140400	1516193500	29650	29700	29700	29650	220
323	20230908	140300	1509660500	29700	29700	29700	29700	2
324	20230908	140200	1509601100	29700	29700	29700	29650	1046
325	20230908	140100	1478585750	29700	29700	29700	29700	21
326	20230908	140000	1477962050	29700	29700	29750	29700	19
327	20230908	135900	1477397550	29700	29700	29700	29700	1
328	20230908	135800	1477367850	29650	29650	29650	29650	34
329	20230908	135700	1476359750	29650	29650	29650	29650	0
330	20230908	135600	1476359750	29650	29650	29700	29650	21
331	20230908	135500	1475736450	29650	29700	29700	29650	218
332	20230908	135400	1469262850	29700	29700	29700	29700	25
333	20230908	135300	1468520350	29700	29700	29700	29700	114
334	20230908	135200	1465134550	29700	29750	29750	29700	123
335	20230908	135100	1461481350	29800	29750	29800	29700	721
336	20230908	135000	1440057000	29800	29750	29800	29750	8
337	20230908	134900	1439818850	29800	29750	29800	29750	25
338	20230908	134800	1439075050	29750	29750	29750	29750	5
339	20230908	134700	1438926300	29750	29750	29750	29750	6
340	20230908	134600	1438747800	29800	29750	29800	29750	106
341	20230908	134500	1435594250	29750	29700	29800	29700	376
342	20230908	134400	1424397000	29750	29750	29750	29750	3
343	20230908	134300	1424307750	29700	29700	29700	29700	21
344	20230908	134200	1423684050	29850	29750	29850	29750	761
345	20230908	134100	1401005700	29750	29650	29750	29650	1047
346	20230908	134000	1369881950	29650	29700	29700	29650	2104
347	20230908	133900	1307457150	29700	29700	29700	29700	17
348	20230908	133800	1306952250	29700	29700	29700	29700	0
349	20230908	133700	1306952250	29700	29700	29750	29700	34
350	20230908	133600	1305942250	29700	29700	29700	29700	4
351	20230908	133500	1305823450	29700	29700	29700	29700	8
352	20230908	133400	1305585850	29700	29750	29750	29700	27
353	20230908	133300	1304783650	29700	29700	29700	29700	13
354	20230908	133200	1304397550	29700	29700	29700	29700	22
355	20230908	133100	1303744150	29700	29700	29700	29700	26
356	20230908	133000	1302971950	29700	29700	29700	29700	9
357	20230908	132900	1302704650	29700	29750	29750	29700	78
358	20230908	132800	1300387150	29750	29700	29750	29700	321
359	20230908	132700	1290838400	29700	29700	29700	29700	449
360	20230908	132600	1277503100	29700	29700	29700	29700	281
361	20230908	132500	1269157400	29700	29700	29750	29700	101
362	20230908	132400	1266154700	29750	29750	29750	29750	120
363	20230908	132300	1262584700	29750	29750	29750	29750	11
364	20230908	132200	1262257450	29750	29750	29750	29750	11
365	20230908	132100	1261930200	29750	29750	29750	29750	36
366	20230908	132000	1260859200	29750	29750	29750	29750	20
367	20230908	131900	1260264200	29800	29800	29800	29750	7
368	20230908	131800	1260055850	29750	29750	29750	29750	28
369	20230908	131700	1259222850	29750	29800	29800	29750	13
370	20230908	131600	1258836050	29750	29800	29800	29750	18
371	20230908	131500	1258300450	29750	29800	29800	29750	31
372	20230908	131400	1257378100	29750	29750	29750	29750	11
373	20230908	131300	1257050850	29800	29750	29800	29750	11
374	20230908	131200	1256723550	29750	29750	29750	29750	178
375	20230908	131100	1251428050	29750	29750	29750	29750	18
376	20230908	131000	1250892550	29750	29750	29750	29750	17
377	20230908	130900	1250386800	29700	29700	29700	29700	34
378	20230908	130800	1249377000	29750	29750	29750	29750	0
379	20230908	130700	1249377000	29750	29700	29750	29700	28
380	20230908	130600	1248544500	29700	29700	29700	29700	175
381	20230908	130500	1243347000	29700	29700	29700	29700	9
382	20230908	130400	1243079700	29750	29750	29750	29750	0
383	20230908	130300	1243079700	29750	29750	29750	29750	1702
384	20230908	130200	1192445200	29800	29750	29800	29750	24
385	20230908	130100	1191730700	29750	29800	29800	29750	12
386	20230908	130000	1191373600	29750	29750	29750	29750	21
387	20230908	125900	1190748850	29750	29800	29800	29750	13
388	20230908	125800	1190361900	29800	29750	29800	29750	417
389	20230908	125700	1177952450	29750	29700	29750	29700	36
390	20230908	125600	1176883200	29700	29700	29700	29700	400
391	20230908	125500	1165003200	29700	29700	29750	29700	24
392	20230908	125400	1164289850	29700	29700	29700	29700	22
393	20230908	125300	1163636450	29700	29800	29800	29700	209
394	20230908	125200	1157419500	29750	29750	29750	29750	0
395	20230908	125100	1157419500	29750	29750	29800	29750	37
396	20230908	125000	1156318700	29800	29750	29800	29750	113
397	20230908	124900	1152956850	29750	29750	29750	29750	220
398	20230908	124800	1146411850	29750	29800	29800	29750	39
399	20230908	124700	1145251100	29800	29750	29800	29750	6
400	20230908	124600	1145072550	29750	29800	29800	29750	45
401	20230908	124500	1143732800	29800	29800	29800	29800	177
402	20230908	124400	1138458200	29800	29850	29850	29800	849
403	20230908	124300	1113119650	29850	29850	29850	29850	5
404	20230908	124200	1112970400	29850	29850	29850	29850	124
405	20230908	124100	1109269000	29850	29850	29850	29850	219
406	20230908	124000	1102731850	29850	29850	29850	29850	58
407	20230908	123900	1101000550	29850	29850	29850	29850	27
408	20230908	123800	1100194600	29850	29900	29900	29850	401
409	20230908	123700	1088222600	29900	29900	29900	29900	0
410	20230908	123600	1088222600	29900	29900	29900	29900	33
411	20230908	123500	1087235900	29950	29950	29950	29950	1
412	20230908	123400	1087205950	29900	29900	29900	29900	20
413	20230908	123300	1086607950	29900	29900	29900	29900	0
414	20230908	123200	1086607950	29900	29900	29900	29900	29
415	20230908	123100	1085740850	30000	30000	30000	30000	0
416	20230908	123000	1085740850	30000	29900	30000	29900	332
417	20230908	122900	1075786000	29900	29900	29900	29900	27
418	20230908	122800	1074978700	29900	29900	29900	29900	25
419	20230908	122700	1074231200	29900	29900	29900	29900	6
420	20230908	122600	1074051800	29900	29950	29950	29900	28
421	20230908	122500	1073214550	29900	29900	29900	29900	126
422	20230908	122400	1069447150	29900	29950	29950	29900	17
423	20230908	122300	1068938250	29950	29900	29950	29900	46
424	20230908	122200	1067561000	29900	29900	29900	29900	25
425	20230908	122100	1066813500	29900	29850	29900	29850	6
426	20230908	122000	1066634200	29900	29900	29900	29850	75
427	20230908	121900	1064392950	29850	29900	29900	29850	168
428	20230908	121800	1059370050	29900	29900	29900	29900	5
429	20230908	121700	1059220550	29900	29900	29900	29900	377
430	20230908	121600	1047948250	29900	29900	29900	29900	5
431	20230908	121500	1047798750	29900	29900	29900	29900	4
432	20230908	121400	1047679150	29900	29900	29900	29900	26
433	20230908	121300	1046901750	29950	29950	29950	29950	110
434	20230908	121200	1043607250	29900	29900	29900	29900	5
435	20230908	121100	1043457750	29900	29900	29950	29900	30
436	20230908	121000	1042560700	29900	29900	29900	29900	7
437	20230908	120900	1042351400	29900	29900	29900	29900	5
438	20230908	120800	1042201900	29900	29950	29950	29900	261
439	20230908	120700	1034397200	29950	29950	29950	29950	0
440	20230908	120600	1034397200	29950	29950	29950	29950	7
441	20230908	120500	1034187550	30000	30000	30000	30000	16
442	20230908	120400	1033707550	30000	30000	30000	30000	15
443	20230908	120300	1033257550	30050	30050	30050	30050	18
444	20230908	120200	1032716650	30050	29900	30050	29900	85
445	20230908	120100	1030169850	29900	29900	29900	29900	1
446	20230908	120000	1030139950	29900	29900	29900	29900	8
447	20230908	115900	1029900750	29900	29900	29900	29900	121
448	20230908	115800	1026282850	29900	29900	29900	29900	14
449	20230908	115700	1025864250	29900	29900	29900	29900	0
450	20230908	115600	1025864250	29900	30000	30000	29900	194
451	20230908	115500	1020045350	29950	29900	29950	29900	46
452	20230908	115400	1018667700	29900	29850	29900	29850	44
453	20230908	115300	1017352750	29900	29900	29900	29900	3
454	20230908	115200	1017263050	29900	29900	29900	29900	80
455	20230908	115100	1014871050	29900	29900	29900	29900	0
456	20230908	115000	1014871050	29900	29900	29950	29900	32
457	20230908	114900	1013914150	29900	29900	29900	29900	140
458	20230908	114800	1009728150	29900	29900	29900	29900	5
459	20230908	114700	1009578650	29950	29900	29950	29900	54
460	20230908	114600	1007962800	29900	29850	29900	29850	22
461	20230908	114500	1007305400	29850	29850	29850	29850	10
462	20230908	114400	1007006900	29850	29850	29850	29850	8
463	20230908	114300	1006768100	29850	29850	29850	29850	23
464	20230908	114200	1006081550	29850	29850	29850	29850	8
465	20230908	114100	1005842750	29850	29850	29850	29850	94
466	20230908	114000	1003036850	29850	29850	29850	29850	27
467	20230908	113900	1002230900	29850	29850	29850	29850	8
468	20230908	113800	1001992100	29850	29850	29850	29850	57
469	20230908	113700	1000290650	29850	29900	29900	29850	30
470	20230908	113600	999395100	29900	29850	29900	29850	9
471	20230908	113500	999126250	29850	29800	29850	29800	21
472	20230908	113400	998499650	29850	29850	29850	29850	49
473	20230908	113300	997037000	29850	29850	29850	29850	31
474	20230908	113200	996111650	29850	29850	29850	29850	14
475	20230908	113100	995693750	29800	29850	29850	29800	34
476	20230908	113000	994680100	29800	29800	29800	29800	0
477	20230908	112900	994680100	29800	29850	29850	29800	17
478	20230908	112800	994173350	29800	29800	29850	29800	39
479	20230908	112700	993011050	29850	29850	29850	29800	20
480	20230908	112600	992414250	29800	29800	29800	29800	7
481	20230908	112500	992205650	29800	29800	29800	29800	21
482	20230908	112400	991579850	29850	29850	29850	29850	11
483	20230908	112300	991251500	29850	29850	29850	29850	7
484	20230908	112200	991042550	29850	29850	29850	29850	31
485	20230908	112100	990117200	29850	29850	29900	29850	17
486	20230908	112000	989609500	29850	29850	29850	29850	54
487	20230908	111900	987997600	29850	29850	29850	29850	32
488	20230908	111800	987042400	29850	29850	29850	29850	9
489	20230908	111700	986773750	29850	29900	29900	29850	92
490	20230908	111600	984027000	29850	29850	29850	29850	29
491	20230908	111500	983161350	29850	29900	29900	29850	7
492	20230908	111400	982952300	29850	29800	29850	29800	39
493	20230908	111300	981788800	29800	29850	29850	29800	15
494	20230908	111200	981341300	29850	29850	29850	29850	14
495	20230908	111100	980923400	29800	29900	29900	29800	1000
496	20230908	111000	951082600	29950	29950	29950	29950	72
497	20230908	110900	948926200	29950	29950	29950	29950	114
498	20230908	110800	945511900	29950	29900	29950	29900	29
499	20230908	110700	944643650	29900	29900	29900	29900	210
500	20230908	110600	938364650	29900	29900	29900	29900	1
501	20230908	110500	938334750	29900	29900	29900	29900	33
502	20230908	110400	937348050	29950	30000	30000	29950	38
503	20230908	110300	936209800	30000	29950	30000	29950	52
504	20230908	110200	934652050	29900	29850	30000	29850	42
505	20230908	110100	933396600	29850	29900	29900	29850	210
506	20230908	110000	927119500	29900	29950	29950	29900	35
507	20230908	105900	926072750	29900	29900	29900	29900	109
508	20230908	105800	922813650	29950	29900	29950	29900	26
509	20230908	105700	922036000	29900	30000	30000	29900	18
510	20230908	105600	921497650	29900	29950	29950	29900	56
511	20230908	105500	919823050	30000	29900	30000	29900	29
512	20230908	105400	918955650	30000	30000	30000	30000	30
513	20230908	105300	918055650	30050	29950	30050	29900	354
514	20230908	105200	907462450	29950	29950	29950	29950	377
515	20230908	105100	896171300	29950	30000	30000	29950	304
516	20230908	105000	887052350	30050	30050	30050	30050	0
517	20230908	104900	887052350	30050	30000	30050	30000	111
518	20230908	104800	883717400	30000	30050	30050	30000	23
519	20230908	104700	883027300	30050	30100	30100	30050	305
520	20230908	104600	873859950	30100	30100	30100	30100	4
521	20230908	104500	873739550	30100	30100	30100	30100	24
522	20230908	104400	873017150	30100	30100	30100	30100	22
523	20230908	104300	872354950	30100	30100	30100	30100	2
524	20230908	104200	872294750	30100	30100	30100	30100	29
525	20230908	104100	871421850	30100	30100	30100	30100	13
526	20230908	104000	871030550	30100	30100	30100	30100	3
527	20230908	103900	870940250	30150	30100	30150	30100	1209
528	20230908	103800	834489050	30100	30050	30100	30050	123
529	20230908	103700	830787200	30050	30050	30050	30050	3
530	20230908	103600	830697050	30050	30050	30050	30050	40
531	20230908	103500	829495050	30050	30000	30050	30000	116
532	20230908	103400	826011050	30000	30000	30000	30000	21
533	20230908	103300	825381050	30000	30050	30050	30000	1641
534	20230908	103200	776102750	30050	30050	30050	30050	10
535	20230908	103100	775802250	30100	30100	30100	30100	37
536	20230908	103000	774688550	30100	30100	30100	30100	36
537	20230908	102900	773604950	30100	30100	30100	30100	35
538	20230908	102800	772551450	30100	30100	30100	30100	168
539	20230908	102700	767494650	30100	30150	30150	30100	86
540	20230908	102600	764905950	30150	30100	30150	30100	30
541	20230908	102500	764002200	30050	30050	30050	30050	0
542	20230908	102400	764002200	30050	30050	30050	30050	23
543	20230908	102300	763311050	30100	30050	30100	30050	345
544	20230908	102200	752931550	30050	30050	30050	30050	1
545	20230908	102100	752901500	30050	30050	30100	30050	251
546	20230908	102000	745348400	30100	30050	30100	30050	4
547	20230908	101900	745228100	30050	30000	30050	30000	11
548	20230908	101800	744897650	30000	30000	30000	29950	1141
549	20230908	101700	710668650	30050	30050	30100	30050	158
550	20230908	101600	705916650	30050	30050	30050	30050	2
551	20230908	101500	705856550	30150	30050	30150	30050	137
552	20230908	101400	701730550	30100	30050	30100	30050	14
553	20230908	101300	701309800	30050	30050	30050	30050	3
554	20230908	101200	701219650	30050	30050	30100	30050	32
555	20230908	101100	700257550	30050	30050	30100	30050	22
556	20230908	101000	699595450	30050	30000	30050	30000	210
557	20230908	100900	693286000	30000	30050	30050	30000	118
558	20230908	100800	689742750	30050	29950	30050	29950	346
559	20230908	100700	679359050	29950	29950	30000	29950	93
560	20230908	100600	676571900	29950	29950	29950	29950	29
561	20230908	100500	675703350	29950	30000	30000	29950	25
562	20230908	100400	674954400	30000	30000	30000	30000	18
563	20230908	100300	674414400	30000	29950	30000	29950	281
564	20230908	100200	665987100	29950	29900	30000	29900	246
565	20230908	100100	658624600	29900	29750	29900	29750	318
566	20230908	100000	649153600	29750	29600	29750	29600	1032
567	20230908	095900	618601750	29600	29700	29750	29600	84
568	20230908	095800	616110100	29600	29600	29750	29600	44
569	20230908	095700	614805000	29700	29600	29700	29600	34
570	20230908	095600	613796000	29550	29600	29600	29550	1585
571	20230908	095500	566880800	29700	29750	29750	29700	95
572	20230908	095400	564055550	29750	29750	29750	29750	5
573	20230908	095300	563906800	29550	29650	29750	29550	2286
574	20230908	095200	496178000	29650	29700	29700	29650	148
575	20230908	095100	491788150	29750	29700	29750	29700	89
576	20230908	095000	489144750	29650	29650	29650	29650	432
577	20230908	094900	476335950	29650	29550	29650	29550	270
578	20230908	094800	468340550	29600	29600	29600	29600	1
579	20230908	094700	468310950	29650	29550	29650	29550	302
580	20230908	094600	459386650	29550	29550	29550	29550	2
581	20230908	094500	459327550	29550	29550	29700	29550	51
582	20230908	094400	457820350	29550	29750	29750	29550	91
583	20230908	094300	455125750	29700	29650	29700	29650	66
584	20230908	094200	453166700	29650	29650	29650	29550	64
585	20230908	094100	451271100	29550	29550	29550	29550	55
586	20230908	094000	449645850	29500	29600	29650	29500	673
587	20230908	093900	429747550	29600	29750	29750	29600	831
588	20230908	093800	405149200	29600	29650	29750	29600	940
589	20230908	093700	377295050	29650	29700	29700	29650	573
590	20230908	093600	360278600	29800	29650	29800	29650	51
591	20230908	093500	358766300	29650	29700	29750	29650	1619
592	20230908	093400	310761500	29700	29750	29750	29700	1203
593	20230908	093300	275020850	29750	29800	29800	29750	282
594	20230908	093200	266626950	29800	29800	29800	29800	78
595	20230908	093100	264302550	29800	29850	29850	29800	97
596	20230908	093000	261408650	29850	29900	29900	29850	37
597	20230908	092900	260302600	29900	29950	30000	29700	1852
598	20230908	092800	205099550	29950	30000	30000	29950	1218
599	20230908	092700	168593500	30000	30000	30100	30000	4
600	20230908	092600	168473400	30100	30000	30100	30000	33
601	20230908	092500	167483300	30050	30050	30050	30050	37
602	20230908	092400	166371450	30050	30050	30050	30050	686
603	20230908	092300	145757150	30100	30150	30150	30100	330
604	20230908	092200	135822500	30150	30150	30150	30150	0
605	20230908	092100	135822500	30150	30150	30150	30150	20
606	20230908	092000	135219500	30150	30150	30150	30150	14
607	20230908	091900	134797400	30150	30050	30150	30050	6
608	20230908	091800	134616600	30100	30150	30150	30100	489
609	20230908	091700	119896100	30100	30150	30150	30100	179
610	20230908	091600	114505300	30100	30200	30250	30100	204
611	20230908	091500	108352100	30250	30250	30250	30250	1
612	20230908	091400	108321850	30250	30250	30250	30250	32
613	20230908	091300	107353850	30250	30250	30250	30250	112
614	20230908	091200	103965850	30250	30300	30300	30250	266
615	20230908	091100	95915800	30300	30300	30300	30300	145
616	20230908	091000	91522300	30300	30300	30300	30300	323
617	20230908	090900	81735400	30300	30300	30300	30300	11
618	20230908	090800	81402100	30300	30250	30300	30250	22
619	20230908	090700	80736100	30250	30250	30300	30250	326
620	20230908	090600	70869750	30250	30200	30250	30200	97
621	20230908	090500	67938000	30200	30050	30200	30000	843
622	20230908	090400	42515450	30050	30050	30050	30000	757
623	20230908	090300	19787900	30100	30050	30100	30050	154
624	20230908	090200	15159650	30100	30150	30150	30100	142
625	20230908	090100	10882600	30100	30150	30150	30100	19
626	20230908	090000	10310200	30100	30150	30200	30100	342