KissMeData/372170/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	205000	18578751000	186900	186900	186900	186900	1240
3	20230829	204900	18578751000	186900	186900	186900	186900	0
4	20230829	204800	18578751000	186900	186900	186900	186900	0
5	20230829	204700	18578751000	186900	186900	186900	186900	0
6	20230829	204600	18578751000	186900	186900	186900	186900	0
7	20230829	204500	18578751000	186900	186900	186900	186900	0
8	20230829	204400	18578751000	186900	186900	186900	186900	0
9	20230829	204300	18578751000	186900	186900	186900	186900	0
10	20230829	204200	18578751000	186900	186900	186900	186900	0
11	20230829	204100	18578751000	186900	186900	186900	186900	0
12	20230829	204000	18578751000	186900	186900	186900	186900	0
13	20230829	203900	18578751000	186900	186900	186900	186900	0
14	20230829	203800	18578751000	186900	186900	186900	186900	0
15	20230829	203700	18578751000	186900	186900	186900	186900	0
16	20230829	203600	18578751000	186900	186900	186900	186900	0
17	20230829	203500	18578751000	186900	186900	186900	186900	0
18	20230829	203400	18578751000	186900	186900	186900	186900	0
19	20230829	203300	18578751000	186900	186900	186900	186900	0
20	20230829	203200	18578751000	186900	186900	186900	186900	0
21	20230829	203100	18578751000	186900	186900	186900	186900	0
22	20230829	203000	18578751000	186900	186900	186900	186900	0
23	20230829	202900	18578751000	186900	186900	186900	186900	0
24	20230829	202800	18578751000	186900	186900	186900	186900	0
25	20230829	202700	18578751000	186900	186900	186900	186900	0
26	20230829	202600	18578751000	186900	186900	186900	186900	0
27	20230829	202500	18578751000	186900	186900	186900	186900	0
28	20230829	202400	18578751000	186900	186900	186900	186900	0
29	20230829	202300	18578751000	186900	186900	186900	186900	0
30	20230829	202200	18578751000	186900	186900	186900	186900	0
31	20230829	202100	18578751000	186900	186900	186900	186900	0
32	20230829	202000	18578751000	186900	186900	186900	186900	1240
33	20230829	201900	18578751000	186900	186900	186900	186900	0
34	20230829	201800	18578751000	186900	186900	186900	186900	0
35	20230829	201700	18578751000	186900	186900	186900	186900	0
36	20230829	201600	18578751000	186900	186900	186900	186900	0
37	20230829	201500	18578751000	186900	186900	186900	186900	0
38	20230829	201400	18578751000	186900	186900	186900	186900	0
39	20230829	201300	18578751000	186900	186900	186900	186900	0
40	20230829	201200	18578751000	186900	186900	186900	186900	0
41	20230829	201100	18578751000	186900	186900	186900	186900	0
42	20230829	201000	18578751000	186900	186900	186900	186900	0
43	20230829	200900	18578751000	186900	186900	186900	186900	0
44	20230829	200800	18578751000	186900	186900	186900	186900	0
45	20230829	200700	18578751000	186900	186900	186900	186900	0
46	20230829	200600	18578751000	186900	186900	186900	186900	0
47	20230829	200500	18578751000	186900	186900	186900	186900	0
48	20230829	200400	18578751000	186900	186900	186900	186900	0
49	20230829	200300	18578751000	186900	186900	186900	186900	0
50	20230829	200200	18578751000	186900	186900	186900	186900	0
51	20230829	200100	18578751000	186900	186900	186900	186900	0
52	20230829	200000	18578751000	186900	186900	186900	186900	0
53	20230829	195900	18578751000	186900	186900	186900	186900	0
54	20230829	195800	18578751000	186900	186900	186900	186900	0
55	20230829	195700	18578751000	186900	186900	186900	186900	0
56	20230829	195600	18578751000	186900	186900	186900	186900	0
57	20230829	195500	18578751000	186900	186900	186900	186900	0
58	20230829	195400	18578751000	186900	186900	186900	186900	0
59	20230829	195300	18578751000	186900	186900	186900	186900	0
60	20230829	195200	18578751000	186900	186900	186900	186900	0
61	20230829	195100	18578751000	186900	186900	186900	186900	0
62	20230829	195000	18578751000	186900	186900	186900	186900	1240
63	20230829	194900	18578751000	186900	186900	186900	186900	0
64	20230829	194800	18578751000	186900	186900	186900	186900	0
65	20230829	194700	18578751000	186900	186900	186900	186900	0
66	20230829	194600	18578751000	186900	186900	186900	186900	0
67	20230829	194500	18578751000	186900	186900	186900	186900	0
68	20230829	194400	18578751000	186900	186900	186900	186900	0
69	20230829	194300	18578751000	186900	186900	186900	186900	0
70	20230829	194200	18578751000	186900	186900	186900	186900	0
71	20230829	194100	18578751000	186900	186900	186900	186900	0
72	20230829	194000	18578751000	186900	186900	186900	186900	0
73	20230829	193900	18578751000	186900	186900	186900	186900	0
74	20230829	193800	18578751000	186900	186900	186900	186900	0
75	20230829	193700	18578751000	186900	186900	186900	186900	0
76	20230829	193600	18578751000	186900	186900	186900	186900	0
77	20230829	193500	18578751000	186900	186900	186900	186900	0
78	20230829	193400	18578751000	186900	186900	186900	186900	0
79	20230829	193300	18578751000	186900	186900	186900	186900	0
80	20230829	193200	18578751000	186900	186900	186900	186900	0
81	20230829	193100	18578751000	186900	186900	186900	186900	0
82	20230829	193000	18578751000	186900	186900	186900	186900	0
83	20230829	192900	18578751000	186900	186900	186900	186900	0
84	20230829	192800	18578751000	186900	186900	186900	186900	0
85	20230829	192700	18578751000	186900	186900	186900	186900	0
86	20230829	192600	18578751000	186900	186900	186900	186900	0
87	20230829	192500	18578751000	186900	186900	186900	186900	0
88	20230829	192400	18578751000	186900	186900	186900	186900	0
89	20230829	192300	18578751000	186900	186900	186900	186900	0
90	20230829	192200	18578751000	186900	186900	186900	186900	0
91	20230829	192100	18578751000	186900	186900	186900	186900	0
92	20230829	192000	18578751000	186900	186900	186900	186900	1240
93	20230829	191900	18578751000	186900	186900	186900	186900	0
94	20230829	191800	18578751000	186900	186900	186900	186900	0
95	20230829	191700	18578751000	186900	186900	186900	186900	0
96	20230829	191600	18578751000	186900	186900	186900	186900	0
97	20230829	191500	18578751000	186900	186900	186900	186900	0
98	20230829	191400	18578751000	186900	186900	186900	186900	0
99	20230829	191300	18578751000	186900	186900	186900	186900	0
100	20230829	191200	18578751000	186900	186900	186900	186900	0
101	20230829	191100	18578751000	186900	186900	186900	186900	0
102	20230829	191000	18578751000	186900	186900	186900	186900	0
103	20230829	190900	18578751000	186900	186900	186900	186900	0
104	20230829	190800	18578751000	186900	186900	186900	186900	0
105	20230829	190700	18578751000	186900	186900	186900	186900	0
106	20230829	190600	18578751000	186900	186900	186900	186900	0
107	20230829	190500	18578751000	186900	186900	186900	186900	0
108	20230829	190400	18578751000	186900	186900	186900	186900	0
109	20230829	190300	18578751000	186900	186900	186900	186900	0
110	20230829	190200	18578751000	186900	186900	186900	186900	0
111	20230829	190100	18578751000	186900	186900	186900	186900	0
112	20230829	190000	18578751000	186900	186900	186900	186900	0
113	20230829	185900	18578751000	186900	186900	186900	186900	0
114	20230829	185800	18578751000	186900	186900	186900	186900	0
115	20230829	185700	18578751000	186900	186900	186900	186900	0
116	20230829	185600	18578751000	186900	186900	186900	186900	0
117	20230829	185500	18578751000	186900	186900	186900	186900	0
118	20230829	185400	18578751000	186900	186900	186900	186900	0
119	20230829	185300	18578751000	186900	186900	186900	186900	0
120	20230829	185200	18578751000	186900	186900	186900	186900	0
121	20230829	185100	18578751000	186900	186900	186900	186900	0
122	20230829	185000	18578751000	186900	186900	186900	186900	1240
123	20230829	184900	18578751000	186900	186900	186900	186900	0
124	20230829	184800	18578751000	186900	186900	186900	186900	0
125	20230829	184700	18578751000	186900	186900	186900	186900	0
126	20230829	184600	18578751000	186900	186900	186900	186900	0
127	20230829	184500	18578751000	186900	186900	186900	186900	0
128	20230829	184400	18578751000	186900	186900	186900	186900	0
129	20230829	184300	18578751000	186900	186900	186900	186900	0
130	20230829	184200	18578751000	186900	186900	186900	186900	0
131	20230829	184100	18578751000	186900	186900	186900	186900	0
132	20230829	184000	18578751000	186900	186900	186900	186900	0
133	20230829	183900	18578751000	186900	186900	186900	186900	0
134	20230829	183800	18578751000	186900	186900	186900	186900	0
135	20230829	183700	18578751000	186900	186900	186900	186900	0
136	20230829	183600	18578751000	186900	186900	186900	186900	0
137	20230829	183500	18578751000	186900	186900	186900	186900	0
138	20230829	183400	18578751000	186900	186900	186900	186900	0
139	20230829	183300	18578751000	186900	186900	186900	186900	0
140	20230829	183200	18578751000	186900	186900	186900	186900	0
141	20230829	183100	18578751000	186900	186900	186900	186900	0
142	20230829	183000	18578751000	186900	186900	186900	186900	0
143	20230829	182900	18578751000	186900	186900	186900	186900	0
144	20230829	182800	18578751000	186900	186900	186900	186900	0
145	20230829	182700	18578751000	186900	186900	186900	186900	0
146	20230829	182600	18578751000	186900	186900	186900	186900	0
147	20230829	182500	18578751000	186900	186900	186900	186900	0
148	20230829	182400	18578751000	186900	186900	186900	186900	0
149	20230829	182300	18578751000	186900	186900	186900	186900	0
150	20230829	182200	18578751000	186900	186900	186900	186900	0
151	20230829	182100	18578751000	186900	186900	186900	186900	0
152	20230829	182000	18578751000	186900	186900	186900	186900	1240
153	20230829	181900	18578751000	186900	186900	186900	186900	0
154	20230829	181800	18578751000	186900	186900	186900	186900	0
155	20230829	181700	18578751000	186900	186900	186900	186900	0
156	20230829	181600	18578751000	186900	186900	186900	186900	0
157	20230829	181500	18578751000	186900	186900	186900	186900	0
158	20230829	181400	18578751000	186900	186900	186900	186900	0
159	20230829	181300	18578751000	186900	186900	186900	186900	0
160	20230829	181200	18578751000	186900	186900	186900	186900	0
161	20230829	181100	18578751000	186900	186900	186900	186900	0
162	20230829	181000	18578751000	186900	186900	186900	186900	0
163	20230829	180900	18578751000	186900	186900	186900	186900	0
164	20230829	180800	18578751000	186900	186900	186900	186900	0
165	20230829	180700	18578751000	186900	186900	186900	186900	0
166	20230829	180600	18578751000	186900	186900	186900	186900	0
167	20230829	180500	18578751000	186900	186900	186900	186900	0
168	20230829	180400	18578751000	186900	186900	186900	186900	0
169	20230829	180300	18578751000	186900	186900	186900	186900	0
170	20230829	180200	18578751000	186900	186900	186900	186900	0
171	20230829	180100	18578751000	186900	186900	186900	186900	0
172	20230829	180000	18578751000	186900	186900	186900	186900	0
173	20230829	175900	18578751000	186900	186900	186900	186900	0
174	20230829	175800	18578751000	186900	186900	186900	186900	0
175	20230829	175700	18578751000	186900	186900	186900	186900	0
176	20230829	175600	18578751000	186900	186900	186900	186900	0
177	20230829	175500	18578751000	186900	186900	186900	186900	0
178	20230829	175400	18578751000	186900	186900	186900	186900	0
179	20230829	175300	18578751000	186900	186900	186900	186900	0
180	20230829	175200	18578751000	186900	186900	186900	186900	0
181	20230829	175100	18578751000	186900	186900	186900	186900	0
182	20230829	175000	18578751000	186900	186900	186900	186900	1240
183	20230829	174900	18578751000	186900	186900	186900	186900	0
184	20230829	174800	18578751000	186900	186900	186900	186900	0
185	20230829	174700	18578751000	186900	186900	186900	186900	0
186	20230829	174600	18578751000	186900	186900	186900	186900	0
187	20230829	174500	18578751000	186900	186900	186900	186900	0
188	20230829	174400	18578751000	186900	186900	186900	186900	0
189	20230829	174300	18578751000	186900	186900	186900	186900	0
190	20230829	174200	18578751000	186900	186900	186900	186900	0
191	20230829	174100	18578751000	186900	186900	186900	186900	0
192	20230829	174000	18578751000	186900	186900	186900	186900	0
193	20230829	173900	18578751000	186900	186900	186900	186900	0
194	20230829	173800	18578751000	186900	186900	186900	186900	0
195	20230829	173700	18578751000	186900	186900	186900	186900	0
196	20230829	173600	18578751000	186900	186900	186900	186900	0
197	20230829	173500	18578751000	186900	186900	186900	186900	0
198	20230829	173400	18578751000	186900	186900	186900	186900	0
199	20230829	173300	18578751000	186900	186900	186900	186900	0
200	20230829	173200	18578751000	186900	186900	186900	186900	0
201	20230829	173100	18578751000	186900	186900	186900	186900	0
202	20230829	173000	18578751000	186900	186900	186900	186900	0
203	20230829	172900	18578751000	186900	186900	186900	186900	0
204	20230829	172800	18578751000	186900	186900	186900	186900	0
205	20230829	172700	18578751000	186900	186900	186900	186900	0
206	20230829	172600	18578751000	186900	186900	186900	186900	0
207	20230829	172500	18578751000	186900	186900	186900	186900	0
208	20230829	172400	18578751000	186900	186900	186900	186900	0
209	20230829	172300	18578751000	186900	186900	186900	186900	0
210	20230829	172200	18578751000	186900	186900	186900	186900	0
211	20230829	172100	18578751000	186900	186900	186900	186900	0
212	20230829	172000	18578751000	186900	186900	186900	186900	1240
213	20230829	171900	18578751000	186900	186900	186900	186900	0
214	20230829	171800	18578751000	186900	186900	186900	186900	0
215	20230829	171700	18578751000	186900	186900	186900	186900	0
216	20230829	171600	18578751000	186900	186900	186900	186900	0
217	20230829	171500	18578751000	186900	186900	186900	186900	0
218	20230829	171400	18578751000	186900	186900	186900	186900	0
219	20230829	171300	18578751000	186900	186900	186900	186900	0
220	20230829	171200	18578751000	186900	186900	186900	186900	0
221	20230829	171100	18578751000	186900	186900	186900	186900	0
222	20230829	171000	18578751000	186900	186900	186900	186900	0
223	20230829	170900	18578751000	186900	186900	186900	186900	0
224	20230829	170800	18578751000	186900	186900	186900	186900	0
225	20230829	170700	18578751000	186900	186900	186900	186900	0
226	20230829	170600	18578751000	186900	186900	186900	186900	0
227	20230829	170500	18578751000	186900	186900	186900	186900	0
228	20230829	170400	18578751000	186900	186900	186900	186900	0
229	20230829	170300	18578751000	186900	186900	186900	186900	0
230	20230829	170200	18578751000	186900	186900	186900	186900	0
231	20230829	170100	18578751000	186900	186900	186900	186900	0
232	20230829	170000	18578751000	186900	186900	186900	186900	0
233	20230829	165900	18578751000	186900	186900	186900	186900	0
234	20230829	165800	18578751000	186900	186900	186900	186900	0
235	20230829	165700	18578751000	186900	186900	186900	186900	0
236	20230829	165600	18578751000	186900	186900	186900	186900	0
237	20230829	165500	18578751000	186900	186900	186900	186900	0
238	20230829	165400	18578751000	186900	186900	186900	186900	0
239	20230829	165300	18578751000	186900	186900	186900	186900	0
240	20230829	165200	18578751000	186900	186900	186900	186900	0
241	20230829	165100	18578751000	186900	186900	186900	186900	0
242	20230829	165000	18578751000	186900	186900	186900	186900	1240
243	20230829	164900	18578751000	186900	186900	186900	186900	0
244	20230829	164800	18578751000	186900	186900	186900	186900	0
245	20230829	164700	18578751000	186900	186900	186900	186900	0
246	20230829	164600	18578751000	186900	186900	186900	186900	0
247	20230829	164500	18578751000	186900	186900	186900	186900	0
248	20230829	164400	18578751000	186900	186900	186900	186900	0
249	20230829	164300	18578751000	186900	186900	186900	186900	0
250	20230829	164200	18578751000	186900	186900	186900	186900	0
251	20230829	164100	18578751000	186900	186900	186900	186900	0
252	20230829	164000	18578751000	186900	186900	186900	186900	0
253	20230829	163900	18578751000	186900	186900	186900	186900	0
254	20230829	163800	18578751000	186900	186900	186900	186900	0
255	20230829	163700	18578751000	186900	186900	186900	186900	0
256	20230829	163600	18578751000	186900	186900	186900	186900	0
257	20230829	163500	18578751000	186900	186900	186900	186900	0
258	20230829	163400	18578751000	186900	186900	186900	186900	0
259	20230829	163300	18578751000	186900	186900	186900	186900	0
260	20230829	163200	18578751000	186900	186900	186900	186900	0
261	20230829	163100	18578751000	186900	186900	186900	186900	0
262	20230829	163000	18578751000	186900	186900	186900	186900	0
263	20230829	162900	18578751000	186900	186900	186900	186900	0
264	20230829	162800	18578751000	186900	186900	186900	186900	0
265	20230829	162700	18578751000	186900	186900	186900	186900	0
266	20230829	162600	18578751000	186900	186900	186900	186900	0
267	20230829	162500	18578751000	186900	186900	186900	186900	0
268	20230829	162400	18578751000	186900	186900	186900	186900	0
269	20230829	162300	18578751000	186900	186900	186900	186900	0
270	20230829	162200	18578751000	186900	186900	186900	186900	0
271	20230829	162100	18578751000	186900	186900	186900	186900	0
272	20230829	162000	18578751000	186900	186900	186900	186900	1240
273	20230829	161900	18578751000	186900	186900	186900	186900	0
274	20230829	161800	18578751000	186900	186900	186900	186900	0
275	20230829	161700	18578751000	186900	186900	186900	186900	0
276	20230829	161600	18578751000	186900	186900	186900	186900	0
277	20230829	161500	18578751000	186900	186900	186900	186900	0
278	20230829	161400	18578751000	186900	186900	186900	186900	0
279	20230829	161300	18578751000	186900	186900	186900	186900	0
280	20230829	161200	18578751000	186900	186900	186900	186900	0
281	20230829	161100	18578751000	186900	186900	186900	186900	0
282	20230829	161000	18578751000	186900	186900	186900	186900	0
283	20230829	160900	18578751000	186900	186900	186900	186900	0
284	20230829	160800	18578751000	186900	186900	186900	186900	0
285	20230829	160700	18578751000	186900	186900	186900	186900	0
286	20230829	160600	18578751000	186900	186900	186900	186900	0
287	20230829	160500	18578751000	186900	186900	186900	186900	0
288	20230829	160400	18578751000	186900	186900	186900	186900	0
289	20230829	160300	18578751000	186900	186900	186900	186900	0
290	20230829	160200	18578751000	186900	186900	186900	186900	0
291	20230829	160100	18578751000	186900	186900	186900	186900	0
292	20230829	160000	18578751000	186900	186900	186900	186900	0
293	20230829	155900	18578751000	186900	186900	186900	186900	0
294	20230829	155800	18578751000	186900	186900	186900	186900	0
295	20230829	155700	18578751000	186900	186900	186900	186900	0
296	20230829	155600	18578751000	186900	186900	186900	186900	0
297	20230829	155500	18578751000	186900	186900	186900	186900	0
298	20230829	155400	18578751000	186900	186900	186900	186900	0
299	20230829	155300	18578751000	186900	186900	186900	186900	0
300	20230829	155200	18578751000	186900	186900	186900	186900	0
301	20230829	155100	18578751000	186900	186900	186900	186900	0
302	20230829	155000	18578751000	186900	186900	186900	186900	1240
303	20230829	154900	18578751000	186900	186900	186900	186900	0
304	20230829	154800	18578751000	186900	186900	186900	186900	0
305	20230829	154700	18578751000	186900	186900	186900	186900	0
306	20230829	154600	18578751000	186900	186900	186900	186900	0
307	20230829	154500	18578751000	186900	186900	186900	186900	0
308	20230829	154400	18578751000	186900	186900	186900	186900	0
309	20230829	154300	18578751000	186900	186900	186900	186900	0
310	20230829	154200	18578751000	186900	186900	186900	186900	0
311	20230829	154100	18578751000	186900	186900	186900	186900	0
312	20230829	154000	18578751000	186900	186900	186900	186900	0
313	20230829	153900	18578751000	186900	186900	186900	186900	0
314	20230829	153800	18578751000	186900	186900	186900	186900	0
315	20230829	153700	18578751000	186900	186900	186900	186900	0
316	20230829	153600	18578751000	186900	186900	186900	186900	0
317	20230829	153500	18578751000	186900	186900	186900	186900	0
318	20230829	153400	18578751000	186900	186900	186900	186900	0
319	20230829	153300	18578751000	186900	186900	186900	186900	0
320	20230829	153200	18578751000	186900	186900	186900	186900	0
321	20230829	153100	18578751000	186900	186900	186900	186900	0
322	20230829	153000	18578751000	186900	186900	186900	186900	1240
323	20230829	152900	18346995000	186900	186900	186900	186900	0
324	20230829	152800	18346995000	186900	186900	186900	186900	0
325	20230829	152700	18346995000	186900	186900	186900	186900	0
326	20230829	152600	18346995000	186900	186900	186900	186900	0
327	20230829	152500	18346995000	186900	186900	186900	186900	0
328	20230829	152400	18346995000	186900	186900	186900	186900	0
329	20230829	152300	18346995000	186900	186900	186900	186900	0
330	20230829	152200	18346995000	186900	186900	186900	186900	0
331	20230829	152100	18346995000	186900	186900	186900	186900	0
332	20230829	152000	18346995000	186900	186900	186900	186900	0
333	20230829	151900	18346995000	186900	187000	187100	186900	138
334	20230829	151800	18321185000	187000	187000	187000	186900	280
335	20230829	151700	18268835700	187000	187000	187000	186900	69
336	20230829	151600	18255933000	187000	187000	187000	186900	237
337	20230829	151500	18211614300	187000	187100	187100	187000	414
338	20230829	151400	18134192900	187100	187100	187100	187000	48
339	20230829	151300	18125216000	187100	187300	187300	187100	315
340	20230829	151200	18066250400	187200	187300	187300	187200	128
341	20230829	151100	18042280700	187300	187300	187400	187300	156
342	20230829	151000	18013061300	187300	187200	187300	187200	145
343	20230829	150900	17985907500	187200	187000	187200	187000	592
344	20230829	150800	17875201700	186900	186900	187000	186900	332
345	20230829	150700	17813128700	186900	186900	186900	186800	210
346	20230829	150600	17773884800	186900	186900	186900	186800	250
347	20230829	150500	17727175600	186900	186800	186900	186800	210
348	20230829	150400	17687946700	186800	186900	186900	186800	292
349	20230829	150300	17633391200	186900	186800	186900	186800	184
350	20230829	150200	17599006300	186900	187100	187100	186900	692
351	20230829	150100	17469611800	187100	187200	187300	187100	304
352	20230829	150000	17412719600	187300	187400	187400	187300	144
353	20230829	145900	17385739900	187400	187500	187500	187400	174
354	20230829	145800	17353129600	187500	187600	187600	187500	90
355	20230829	145700	17336252800	187600	187500	187600	187500	20
356	20230829	145600	17332501800	187500	187600	187600	187500	123
357	20230829	145500	17309435900	187600	187900	187900	187600	436
358	20230829	145400	17227591800	187900	187900	188000	187900	44
359	20230829	145300	17219324100	187900	188100	188100	187900	109
360	20230829	145200	17198832500	188000	188000	188100	188000	147
361	20230829	145100	17171195700	188000	188100	188100	188000	91
362	20230829	145000	17154083700	188000	188100	188100	188000	36
363	20230829	144900	17147313300	188100	188000	188100	188000	10
364	20230829	144800	17145432700	188000	188100	188100	188000	69
365	20230829	144700	17132460600	188000	188000	188000	188000	184
366	20230829	144600	17097868600	188000	188000	188100	188000	155
367	20230829	144500	17068728100	188000	188000	188100	188000	159
368	20230829	144400	17038830100	188000	188000	188100	188000	12
369	20230829	144300	17036573400	188100	188000	188100	188000	270
370	20230829	144200	16985812900	187900	187900	188000	187900	95
371	20230829	144100	16967962300	187900	187900	188000	187800	91
372	20230829	144000	16950863600	187900	187800	187900	187800	96
373	20230829	143900	16932833600	187800	187800	187800	187800	166
374	20230829	143800	16901658800	187800	187900	187900	187800	35
375	20230829	143700	16895082800	187900	187900	187900	187800	33
376	20230829	143600	16888884000	187900	187900	187900	187900	64
377	20230829	143500	16876858400	187900	187600	187900	187600	514
378	20230829	143400	16780341000	187600	187500	187600	187400	70
379	20230829	143300	16767215300	187500	187500	187600	187500	24
380	20230829	143200	16762713200	187500	187600	187600	187500	46
381	20230829	143100	16754086700	187600	187500	187600	187400	40
382	20230829	143000	16746590300	187500	187300	187500	187300	162
383	20230829	142900	16716219800	187300	187400	187400	187200	238
384	20230829	142800	16671659800	187300	187400	187500	187200	87
385	20230829	142700	16655360700	187500	187600	187600	187500	65
386	20230829	142600	16643168800	187700	187700	187700	187700	16
387	20230829	142500	16640165600	187700	187600	187700	187600	41
388	20230829	142400	16632473100	187700	187700	187700	187600	23
389	20230829	142300	16628157200	187600	187600	187600	187600	42
390	20230829	142200	16620278000	187600	187600	187600	187500	129
391	20230829	142100	16596077800	187600	187400	187600	187400	13
392	20230829	142000	16593641400	187400	187500	187500	187300	119
393	20230829	141900	16571340900	187500	187500	187500	187500	17
394	20230829	141800	16568153400	187500	187600	187600	187500	112
395	20230829	141700	16547148300	187600	187700	187700	187600	56
396	20230829	141600	16536640400	187500	187700	187700	187500	137
397	20230829	141500	16510948100	187700	187600	187800	187600	131
398	20230829	141400	16486360000	187600	187800	187800	187500	208
399	20230829	141300	16447343700	187700	187700	187700	187600	35
400	20230829	141200	16440774700	187600	187800	187800	187600	161
401	20230829	141100	16410555100	187900	187900	187900	187900	18
402	20230829	141000	16407172900	187800	187800	187900	187800	121
403	20230829	140900	16384447700	187700	187700	187700	187700	0
404	20230829	140800	16384447700	187700	187800	187800	187700	53
405	20230829	140700	16374494800	187800	187900	187900	187800	27
406	20230829	140600	16369423500	187900	187900	187900	187900	2
407	20230829	140500	16369047700	187800	187800	187800	187800	93
408	20230829	140400	16351582300	187800	187800	187800	187800	58
409	20230829	140300	16340689900	187700	187600	187700	187600	130
410	20230829	140200	16316296400	187500	187300	187500	187300	76
411	20230829	140100	16302051700	187300	187300	187300	187300	86
412	20230829	140000	16285943900	187300	187300	187300	187200	13
413	20230829	135900	16283509500	187300	187200	187300	187200	14
414	20230829	135800	16280888400	187200	187300	187300	187200	61
415	20230829	135700	16269468700	187200	187200	187300	187100	152
416	20230829	135600	16241024500	187200	187100	187300	187100	6
417	20230829	135500	16239901400	187100	187500	187500	187100	216
418	20230829	135400	16199454800	187500	187400	187500	187400	103
419	20230829	135300	16180148300	187400	187200	187400	187200	20
420	20230829	135200	16176402300	187200	187400	187400	187100	170
421	20230829	135100	16144571500	187300	187300	187300	187300	2
422	20230829	135000	16144196900	187300	187400	187400	187200	81
423	20230829	134900	16129028300	187300	187200	187300	187200	150
424	20230829	134800	16100935100	187200	187200	187300	187200	110
425	20230829	134700	16080342100	187300	187400	187400	187300	49
426	20230829	134600	16071164000	187400	187500	187500	187400	101
427	20230829	134500	16052234200	187500	187500	187500	187500	26
428	20230829	134400	16047359200	187500	187500	187500	187500	404
429	20230829	134300	15971609200	187500	187500	187500	187500	4
430	20230829	134200	15970859200	187500	187500	187500	187400	139
431	20230829	134100	15944803700	187500	187400	187500	187400	5
432	20230829	134000	15943866600	187400	187400	187400	187400	63
433	20230829	133900	15932060400	187200	187200	187200	187200	67
434	20230829	133800	15919518000	187200	187400	187400	187100	125
435	20230829	133700	15896128000	187100	187000	187100	187000	47
436	20230829	133600	15887334400	187000	187000	187100	187000	16
437	20230829	133500	15884341400	187000	187400	187400	187000	378
438	20230829	133400	15813639000	187400	187400	187400	187100	262
439	20230829	133300	15764579900	187400	187500	187500	187400	70
440	20230829	133200	15751459600	187500	187400	187500	187400	19
441	20230829	133100	15747898000	187400	187500	187500	187400	30
442	20230829	133000	15742275100	187600	187800	187800	187200	192
443	20230829	132900	15706287700	187700	187700	187700	187600	45
444	20230829	132800	15697841500	187700	187600	187700	187600	28
445	20230829	132700	15692587700	187600	187300	187600	187100	104
446	20230829	132600	15673114000	187300	187100	187300	187000	94
447	20230829	132500	15655523500	187100	187100	187100	187000	27
448	20230829	132400	15650472600	187100	187000	187100	187000	28
449	20230829	132300	15645233900	187000	187100	187100	187000	60
450	20230829	132200	15634013200	187100	187100	187100	187100	75
451	20230829	132100	15619980700	187100	187200	187200	187100	55
452	20230829	132000	15609688600	187200	187500	187500	187100	158
453	20230829	131900	15580117100	187600	187600	187600	187600	1
454	20230829	131800	15579929500	187700	187700	187800	187700	105
455	20230829	131700	15560218200	187700	187300	187700	187300	136
456	20230829	131600	15534731900	187300	187200	187300	187200	39
457	20230829	131500	15527430800	187200	187200	187200	187100	66
458	20230829	131400	15515075700	187200	187100	187200	187100	25
459	20230829	131300	15510396000	187200	187100	187200	187100	78
460	20230829	131200	15495801700	187100	187100	187200	187100	155
461	20230829	131100	15466800300	187100	187200	187200	187000	155
462	20230829	131000	15437800800	187100	187200	187200	187100	109
463	20230829	130900	15417401100	187200	187500	187500	187200	377
464	20230829	130800	15346773800	187600	187700	187700	187600	133
465	20230829	130700	15321818300	187700	187800	187800	187700	354
466	20230829	130600	15255342600	187900	188000	188000	187900	56
467	20230829	130500	15244818300	188000	188100	188100	188000	200
468	20230829	130400	15207215700	188200	188200	188200	188100	74
469	20230829	130300	15193290300	188200	188100	188200	188100	85
470	20230829	130200	15177299100	188100	188100	188100	188100	67
471	20230829	130100	15164696400	188100	188100	188100	188100	128
472	20230829	130000	15140619600	188100	188100	188100	188000	100
473	20230829	125900	15121818400	188000	188000	188100	187800	153
474	20230829	125800	15093067700	188100	188000	188100	188000	204
475	20230829	125700	15054714700	188000	188200	188200	188000	66
476	20230829	125600	15042304100	188200	188200	188200	188200	163
477	20230829	125500	15011627500	188200	188200	188200	188100	46
478	20230829	125400	15002972000	188200	188200	188200	188100	204
479	20230829	125300	14964579300	188100	187800	188100	187800	605
480	20230829	125200	14850875200	187800	187800	187800	187800	123
481	20230829	125100	14827775800	187800	187600	187800	187600	111
482	20230829	125000	14806943500	187600	187600	187600	187500	319
483	20230829	124900	14747099200	187600	187400	187600	187400	421
484	20230829	124800	14668165000	187400	187200	187400	187200	176
485	20230829	124700	14635207100	187200	187100	187200	187000	67
486	20230829	124600	14622670900	187100	187100	187100	187000	145
487	20230829	124500	14595549700	187100	187000	187100	187000	211
488	20230829	124400	14556072000	187000	187000	187000	187000	81
489	20230829	124300	14540925000	187000	186800	187100	186800	379
490	20230829	124200	14470063500	186700	186800	186900	186600	148
491	20230829	124100	14442425000	186900	186800	186900	186800	34
492	20230829	124000	14436073500	186800	186600	186800	186600	97
493	20230829	123900	14417970400	186700	186800	186800	186700	85
494	20230829	123800	14402098500	186800	186800	186900	186800	188
495	20230829	123700	14366978400	186800	186900	186900	186800	66
496	20230829	123600	14354645200	186900	186900	186900	186900	34
497	20230829	123500	14348290600	186900	186800	186900	186800	44
498	20230829	123400	14340067100	186900	186600	186900	186600	499
499	20230829	123300	14246903300	186600	186300	186600	186300	322
500	20230829	123200	14186851200	186300	186300	186500	186300	326
501	20230829	123100	14126081700	186300	186200	186300	186200	73
502	20230829	123000	14112482100	186200	186200	186300	186200	145
503	20230829	122900	14085478400	186200	186300	186300	186200	30
504	20230829	122800	14079889600	186300	186200	186300	186200	95
505	20230829	122700	14062198900	186200	186300	186300	186200	75
506	20230829	122600	14048230700	186300	186300	186300	186300	15
507	20230829	122500	14045436200	186300	186300	186300	186300	8
508	20230829	122400	14043945800	186200	186300	186300	186200	32
509	20230829	122300	14037985600	186300	186200	186300	186200	62
510	20230829	122200	14026436900	186200	186200	186200	186200	45
511	20230829	122100	14018057900	186200	186100	186200	186100	61
512	20230829	122000	14006700300	186100	186100	186200	186100	136
513	20230829	121900	13981390200	186200	186200	186200	186200	8
514	20230829	121800	13979900600	186200	186200	186200	186200	221
515	20230829	121700	13938750400	186300	186200	186300	186200	42
516	20230829	121600	13930928000	186200	186200	186300	186200	51
517	20230829	121500	13921429900	186200	186200	186200	186200	30
518	20230829	121400	13915843900	186100	186100	186100	186100	33
519	20230829	121300	13909702600	186100	186000	186100	186000	55
520	20230829	121200	13899468700	186000	186000	186100	186000	58
521	20230829	121100	13888680200	186100	186100	186100	186000	31
522	20230829	121000	13882911700	186100	186100	186100	186000	121
523	20230829	120900	13860394000	186100	186300	186300	186100	367
524	20230829	120800	13792060600	186300	186300	186300	186300	7
525	20230829	120700	13790756500	186300	186300	186300	186300	40
526	20230829	120600	13783304500	186300	186300	186300	186200	68
527	20230829	120500	13770636200	186300	186300	186300	186200	17
528	20230829	120400	13767469300	186200	186300	186300	186200	13
529	20230829	120300	13765048300	186300	186300	186300	186300	69
530	20230829	120200	13752193600	186200	186300	186300	186200	6
531	20230829	120100	13751076100	186300	186200	186300	186200	25
532	20230829	120000	13746420700	186200	186300	186300	186200	15
533	20230829	115900	13743626600	186300	186100	186300	186100	277
534	20230829	115800	13692060100	186000	186000	186100	186000	84
535	20230829	115700	13676435600	186000	185800	186000	185800	91
536	20230829	115600	13659516600	185800	185900	185900	185800	52
537	20230829	115500	13649852500	185900	185900	185900	185900	16
538	20230829	115400	13646878100	185900	185900	185900	185900	39
539	20230829	115300	13639628000	185900	186000	186000	185800	231
540	20230829	115200	13596680100	186100	186100	186100	186000	23
541	20230829	115100	13592401900	186000	186100	186100	186000	267
542	20230829	115000	13542723100	186100	186200	186200	186000	207
543	20230829	114900	13504207800	186200	186200	186200	186200	123
544	20230829	114800	13481305200	186200	186200	186200	186200	107
545	20230829	114700	13461381800	186200	186200	186200	186200	50
546	20230829	114600	13452071800	186200	186100	186200	186100	21
547	20230829	114500	13448162700	186200	186200	186200	186200	159
548	20230829	114400	13418556900	186200	186200	186200	186200	5
549	20230829	114300	13417625900	186300	186400	186400	186300	29
550	20230829	114200	13412222500	186400	186400	186400	186300	39
551	20230829	114100	13404953100	186400	186000	186400	186000	23
552	20230829	114000	13400666300	186000	186400	186400	186000	126
553	20230829	113900	13377206700	186400	186400	186400	186400	71
554	20230829	113800	13363972300	186500	186400	186500	186400	201
555	20230829	113700	13326496200	186000	186000	186000	186000	24
556	20230829	113600	13322032200	186000	185800	186500	185800	35
557	20230829	113500	13315523100	185800	186400	186500	185700	311
558	20230829	113400	13257643200	186400	186500	186500	186000	643
559	20230829	113300	13137893700	186400	186400	186500	186400	128
560	20230829	113200	13114033300	186400	186300	186400	186200	94
561	20230829	113100	13096518500	186300	186300	186300	186300	15
562	20230829	113000	13093724000	186300	186200	186300	186100	96
563	20230829	112900	13075848000	186200	186000	186200	186000	105
564	20230829	112800	13056306200	186000	186000	186000	186000	43
565	20230829	112700	13048308200	186000	186000	186100	186000	30
566	20230829	112600	13042727800	186000	186000	186000	185700	71
567	20230829	112500	13029539500	186000	185900	186000	185800	375
568	20230829	112400	12959833800	185900	185800	185900	185800	42
569	20230829	112300	12952028700	185900	185900	185900	185800	46
570	20230829	112200	12943480800	185900	185900	185900	185800	104
571	20230829	112100	12924148400	186000	185900	186000	185900	122
572	20230829	112000	12901465900	185900	186000	186000	185900	116
573	20230829	111900	12879892700	186000	185900	186000	185900	331
574	20230829	111800	12818336100	186000	186000	186000	185900	97
575	20230829	111700	12800294300	186000	185900	186000	185900	13
576	20230829	111600	12797876900	185900	185900	185900	185900	29
577	20230829	111500	12792485800	185900	185800	186000	185800	88
578	20230829	111400	12776129700	185800	185700	185800	185700	48
579	20230829	111300	12767213500	185700	185600	185800	185600	83
580	20230829	111200	12751800400	185700	185700	185700	185600	30
581	20230829	111100	12746229500	185700	185700	185700	185700	41
582	20230829	111000	12738615800	185700	185700	185700	185700	40
583	20230829	110900	12731187800	185700	185600	185700	185600	84
584	20230829	110800	12715595200	185600	185700	185700	185600	150
585	20230829	110700	12687749200	185700	185700	185700	185600	39
586	20230829	110600	12680507700	185600	185600	185600	185600	7
587	20230829	110500	12679208500	185600	185600	185700	185500	358
588	20230829	110400	12612785400	185600	185600	185600	185600	18
589	20230829	110300	12609444600	185600	185500	185600	185500	105
590	20230829	110200	12589962700	185500	185500	185500	185500	78
591	20230829	110100	12575493700	185400	185500	185500	185400	174
592	20230829	110000	12543224100	185500	185500	185500	185400	35
593	20230829	105900	12536734000	185500	185500	185500	185400	74
594	20230829	105800	12523010500	185500	185400	185500	185400	288
595	20230829	105700	12469610100	185500	185300	185500	185300	76
596	20230829	105600	12455519500	185300	185400	185400	185300	80
597	20230829	105500	12440692200	185400	185500	185500	185400	44
598	20230829	105400	12432534000	185400	185500	185500	185400	89
599	20230829	105300	12416027200	185500	185500	185500	185500	16
600	20230829	105200	12413059200	185400	185500	185500	185400	203
601	20230829	105100	12375418400	185600	185600	185600	185500	240
602	20230829	105000	12330875100	185600	185600	185600	185600	20
603	20230829	104900	12327163100	185600	185600	185600	185600	156
604	20230829	104800	12298209500	185600	185500	185600	185500	178
605	20230829	104700	12265186000	185500	185600	185600	185400	134
606	20230829	104600	12240324500	185600	185200	185600	185200	92
607	20230829	104500	12223271400	185200	185100	185300	185000	715
608	20230829	104400	12090899600	185100	185100	185100	185100	128
609	20230829	104300	12067206800	185100	185100	185100	185000	228
610	20230829	104200	12025010600	185100	185000	185100	185000	362
611	20230829	104100	11958018900	185000	185000	185000	185000	302
612	20230829	104000	11902148900	185000	185100	185100	185000	510
613	20230829	103900	11807790900	185100	185000	185100	185000	334
614	20230829	103800	11745993500	185000	185000	185100	185000	502
615	20230829	103700	11653123200	185000	185100	185100	185000	233
616	20230829	103600	11610014900	185100	185000	185100	185000	482
617	20230829	103500	11520840700	185000	185100	185200	185000	567
618	20230829	103400	11415897900	185100	185500	185600	185100	2674
619	20230829	103300	10920321100	185500	185600	185700	185500	441
620	20230829	103200	10838481900	185700	185600	185700	185600	394
621	20230829	103100	10765352700	185600	185800	185800	185600	492
622	20230829	103000	10674009700	185700	185900	185900	185700	114
623	20230829	102900	10652823700	185800	185700	185900	185700	58
624	20230829	102800	10642048400	185700	185700	185800	185600	91
625	20230829	102700	10625150600	185600	185700	185700	185600	154
626	20230829	102600	10596555900	185700	185800	185800	185600	261
627	20230829	102500	10548101800	185800	185700	185800	185700	4
628	20230829	102400	10547358900	185700	185700	185700	185600	101
629	20230829	102300	10528606300	185700	185600	185700	185500	226
630	20230829	102200	10486656700	185600	185600	185600	185500	211
631	20230829	102100	10447498400	185600	185700	185700	185500	442
632	20230829	102000	10365455000	185600	185600	185700	185500	292
633	20230829	101900	10311261100	185600	185500	185600	185500	360
634	20230829	101800	10244455600	185600	185500	185600	185500	432
635	20230829	101700	10164314800	185500	185500	185600	185500	1148
636	20230829	101600	9951258000	185500	185600	185600	185500	67
637	20230829	101500	9938827300	185500	185600	185600	185500	128
638	20230829	101400	9915072900	185500	185500	185600	185500	159
639	20230829	101300	9885574800	185500	185500	185600	185500	109
640	20230829	101200	9865354200	185500	185500	185600	185500	426
641	20230829	101100	9786319900	185500	185500	185600	185500	836
642	20230829	101000	9631241800	185500	185600	185600	185500	162
643	20230829	100900	9601175600	185600	185600	185700	185600	577
644	20230829	100800	9494072900	185600	185700	185700	185600	332
645	20230829	100700	9432443000	185600	185700	185700	185600	133
646	20230829	100600	9407756500	185600	185800	185800	185600	458
647	20230829	100500	9322731400	185700	185800	185800	185700	554
648	20230829	100400	9219821800	185800	185800	185900	185800	72
649	20230829	100300	9206441600	185900	185900	186100	185900	151
650	20230829	100200	9178364000	185900	185800	185900	185700	242
651	20230829	100100	9133386300	185800	185800	185800	185700	498
652	20230829	100000	9040864600	185800	185800	185900	185700	385
653	20230829	095900	8969314800	185800	185700	185800	185600	438
654	20230829	095800	8887978100	185700	185700	185800	185700	970
655	20230829	095700	8707789800	185800	185900	185900	185700	435
656	20230829	095600	8626971100	185900	186000	186100	185800	930
657	20230829	095500	8454035600	186100	186100	186100	186000	742
658	20230829	095400	8316005300	186100	186100	186100	186000	328
659	20230829	095300	8254978200	186100	186300	186300	186000	1822
660	20230829	095200	7915751600	186300	186400	186400	186300	129
661	20230829	095100	7891708800	186400	186400	186400	186300	293
662	20230829	095000	7837110100	186300	186400	186500	186300	394
663	20230829	094900	7763674200	186400	186800	186800	186400	1351
664	20230829	094800	7511578800	186700	186800	186800	186700	180
665	20230829	094700	7477970900	186700	186700	186800	186700	460
666	20230829	094600	7392081200	186700	186700	186800	186700	119
667	20230829	094500	7369857700	186700	187300	187300	186700	966
668	20230829	094400	7189186500	187300	187200	187300	187100	371
669	20230829	094300	7119737700	187200	187200	187200	187100	189
670	20230829	094200	7084364000	187100	187300	187300	187100	281
671	20230829	094100	7031756900	187300	186700	187500	186700	752
672	20230829	094000	6890978000	186600	186600	186800	186600	383
673	20230829	093900	6819489000	186600	186700	186700	186500	461
674	20230829	093800	6733466500	186700	186500	186800	186400	775
675	20230829	093700	6588830000	186300	186300	186500	186200	922
676	20230829	093600	6416984800	186300	186300	186300	186200	1028
677	20230829	093500	6225545300	186300	186400	186500	186200	289
678	20230829	093400	6171697900	186400	186600	186700	186400	890
679	20230829	093300	6005697900	186600	186600	186700	186600	212
680	20230829	093200	5966137600	186600	187000	187000	186600	1470
681	20230829	093100	5691377500	187000	187500	187500	187000	1359
682	20230829	093000	5436949100	187500	187400	187500	187400	260
683	20230829	092900	5388210300	187400	187300	187400	187300	767
684	20230829	092800	5244519300	187300	187400	187400	187300	430
685	20230829	092700	5163961000	187400	188000	188000	187400	1983
686	20230829	092600	4791810400	188000	188000	188000	187900	424
687	20230829	092500	4712122700	188000	188000	188000	187900	394
688	20230829	092400	4638060800	187900	187900	188000	187900	157
689	20230829	092300	4608559100	187900	187900	188000	187900	674
690	20230829	092200	4481882000	188000	188100	188100	187900	855
691	20230829	092100	4321152600	188100	188300	188300	188000	1678
692	20230829	092000	4005486800	188200	188200	188300	188100	1433
693	20230829	091900	3735804400	188100	188200	188200	188100	292
694	20230829	091800	3680854200	188200	188200	188300	188100	293
695	20230829	091700	3625715500	188100	188200	188300	188100	572
696	20230829	091600	3518069400	188200	188100	188200	188000	1222
697	20230829	091500	3288197300	188100	188400	188400	188000	1084
698	20230829	091400	3084244100	188400	188900	188900	188300	941
699	20230829	091300	2906799500	189000	189000	189100	188800	661
700	20230829	091200	2781882600	189000	189200	189200	189000	852
701	20230829	091100	2620785100	189200	189200	189300	189100	334
702	20230829	091000	2557597000	189100	189300	189300	189000	606
703	20230829	090900	2442956700	189300	190100	190100	189300	1951
704	20230829	090800	2072942900	190100	190200	190200	190000	195
705	20230829	090700	2035878400	190300	190400	190400	190000	1173
706	20230829	090600	1812898500	190100	190000	190500	190000	1269
707	20230829	090500	1571694700	190100	189800	190400	189600	917
708	20230829	090400	1397572000	189800	190300	190300	189800	1055
709	20230829	090300	1197133000	190300	191700	191800	190300	1238
710	20230829	090200	960880300	191700	192500	192500	191700	596
711	20230829	090100	846383900	192300	192000	192600	192000	1436
712	20230829	090000	570347200	192000	192400	192600	191800	2961