KissMeData/011170/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	185100	13105736100	132100	132100	132100	132100	4446
3	20230821	185000	13105736100	132100	132100	132100	132100	0
4	20230821	184900	13105736100	132100	132100	132100	132100	0
5	20230821	184800	13105736100	132100	132100	132100	132100	0
6	20230821	184700	13105736100	132100	132100	132100	132100	0
7	20230821	184600	13105736100	132100	132100	132100	132100	0
8	20230821	184500	13105736100	132100	132100	132100	132100	0
9	20230821	184400	13105736100	132100	132100	132100	132100	0
10	20230821	184300	13105736100	132100	132100	132100	132100	0
11	20230821	184200	13105736100	132100	132100	132100	132100	0
12	20230821	184100	13105736100	132100	132100	132100	132100	0
13	20230821	184000	13105736100	132100	132100	132100	132100	0
14	20230821	183900	13105736100	132100	132100	132100	132100	0
15	20230821	183800	13105736100	132100	132100	132100	132100	0
16	20230821	183700	13105736100	132100	132100	132100	132100	0
17	20230821	183600	13105736100	132100	132100	132100	132100	0
18	20230821	183500	13105736100	132100	132100	132100	132100	0
19	20230821	183400	13105736100	132100	132100	132100	132100	0
20	20230821	183300	13105736100	132100	132100	132100	132100	0
21	20230821	183200	13105736100	132100	132100	132100	132100	0
22	20230821	183100	13105736100	132100	132100	132100	132100	0
23	20230821	183000	13105736100	132100	132100	132100	132100	0
24	20230821	182900	13105736100	132100	132100	132100	132100	0
25	20230821	182800	13105736100	132100	132100	132100	132100	0
26	20230821	182700	13105736100	132100	132100	132100	132100	0
27	20230821	182600	13105736100	132100	132100	132100	132100	0
28	20230821	182500	13105736100	132100	132100	132100	132100	0
29	20230821	182400	13105736100	132100	132100	132100	132100	0
30	20230821	182300	13105736100	132100	132100	132100	132100	0
31	20230821	182200	13105736100	132100	132100	132100	132100	0
32	20230821	182100	13105736100	132100	132100	132100	132100	4446
33	20230821	182000	13105736100	132100	132100	132100	132100	0
34	20230821	181900	13105736100	132100	132100	132100	132100	0
35	20230821	181800	13105736100	132100	132100	132100	132100	0
36	20230821	181700	13105736100	132100	132100	132100	132100	0
37	20230821	181600	13105736100	132100	132100	132100	132100	0
38	20230821	181500	13105736100	132100	132100	132100	132100	0
39	20230821	181400	13105736100	132100	132100	132100	132100	0
40	20230821	181300	13105736100	132100	132100	132100	132100	0
41	20230821	181200	13105736100	132100	132100	132100	132100	0
42	20230821	181100	13105736100	132100	132100	132100	132100	0
43	20230821	181000	13105736100	132100	132100	132100	132100	0
44	20230821	180900	13105736100	132100	132100	132100	132100	0
45	20230821	180800	13105736100	132100	132100	132100	132100	0
46	20230821	180700	13105736100	132100	132100	132100	132100	0
47	20230821	180600	13105736100	132100	132100	132100	132100	0
48	20230821	180500	13105736100	132100	132100	132100	132100	0
49	20230821	180400	13105736100	132100	132100	132100	132100	0
50	20230821	180300	13105736100	132100	132100	132100	132100	0
51	20230821	180200	13105736100	132100	132100	132100	132100	0
52	20230821	180100	13105736100	132100	132100	132100	132100	0
53	20230821	180000	13105736100	132100	132100	132100	132100	0
54	20230821	175900	13105736100	132100	132100	132100	132100	0
55	20230821	175800	13105736100	132100	132100	132100	132100	0
56	20230821	175700	13105736100	132100	132100	132100	132100	0
57	20230821	175600	13105736100	132100	132100	132100	132100	0
58	20230821	175500	13105736100	132100	132100	132100	132100	0
59	20230821	175400	13105736100	132100	132100	132100	132100	0
60	20230821	175300	13105736100	132100	132100	132100	132100	0
61	20230821	175200	13105736100	132100	132100	132100	132100	0
62	20230821	175100	13105736100	132100	132100	132100	132100	4446
63	20230821	175000	13105736100	132100	132100	132100	132100	0
64	20230821	174900	13105736100	132100	132100	132100	132100	0
65	20230821	174800	13105736100	132100	132100	132100	132100	0
66	20230821	174700	13105736100	132100	132100	132100	132100	0
67	20230821	174600	13105736100	132100	132100	132100	132100	0
68	20230821	174500	13105736100	132100	132100	132100	132100	0
69	20230821	174400	13105736100	132100	132100	132100	132100	0
70	20230821	174300	13105736100	132100	132100	132100	132100	0
71	20230821	174200	13105736100	132100	132100	132100	132100	0
72	20230821	174100	13105736100	132100	132100	132100	132100	0
73	20230821	174000	13105736100	132100	132100	132100	132100	0
74	20230821	173900	13105736100	132100	132100	132100	132100	0
75	20230821	173800	13105736100	132100	132100	132100	132100	0
76	20230821	173700	13105736100	132100	132100	132100	132100	0
77	20230821	173600	13105736100	132100	132100	132100	132100	0
78	20230821	173500	13105736100	132100	132100	132100	132100	0
79	20230821	173400	13105736100	132100	132100	132100	132100	0
80	20230821	173300	13105736100	132100	132100	132100	132100	0
81	20230821	173200	13105736100	132100	132100	132100	132100	0
82	20230821	173100	13105736100	132100	132100	132100	132100	0
83	20230821	173000	13105736100	132100	132100	132100	132100	0
84	20230821	172900	13105736100	132100	132100	132100	132100	0
85	20230821	172800	13105736100	132100	132100	132100	132100	0
86	20230821	172700	13105736100	132100	132100	132100	132100	0
87	20230821	172600	13105736100	132100	132100	132100	132100	0
88	20230821	172500	13105736100	132100	132100	132100	132100	0
89	20230821	172400	13105736100	132100	132100	132100	132100	0
90	20230821	172300	13105736100	132100	132100	132100	132100	0
91	20230821	172200	13105736100	132100	132100	132100	132100	0
92	20230821	172100	13105736100	132100	132100	132100	132100	4446
93	20230821	172000	13105736100	132100	132100	132100	132100	0
94	20230821	171900	13105736100	132100	132100	132100	132100	0
95	20230821	171800	13105736100	132100	132100	132100	132100	0
96	20230821	171700	13105736100	132100	132100	132100	132100	0
97	20230821	171600	13105736100	132100	132100	132100	132100	0
98	20230821	171500	13105736100	132100	132100	132100	132100	0
99	20230821	171400	13105736100	132100	132100	132100	132100	0
100	20230821	171300	13105736100	132100	132100	132100	132100	0
101	20230821	171200	13105736100	132100	132100	132100	132100	0
102	20230821	171100	13105736100	132100	132100	132100	132100	0
103	20230821	171000	13105736100	132100	132100	132100	132100	0
104	20230821	170900	13105736100	132100	132100	132100	132100	0
105	20230821	170800	13105736100	132100	132100	132100	132100	0
106	20230821	170700	13105736100	132100	132100	132100	132100	0
107	20230821	170600	13105736100	132100	132100	132100	132100	0
108	20230821	170500	13105736100	132100	132100	132100	132100	0
109	20230821	170400	13105736100	132100	132100	132100	132100	0
110	20230821	170300	13105736100	132100	132100	132100	132100	0
111	20230821	170200	13105736100	132100	132100	132100	132100	0
112	20230821	170100	13105736100	132100	132100	132100	132100	0
113	20230821	170000	13105736100	132100	132100	132100	132100	0
114	20230821	165900	13105736100	132100	132100	132100	132100	0
115	20230821	165800	13105736100	132100	132100	132100	132100	0
116	20230821	165700	13105736100	132100	132100	132100	132100	0
117	20230821	165600	13105736100	132100	132100	132100	132100	0
118	20230821	165500	13105736100	132100	132100	132100	132100	0
119	20230821	165400	13105736100	132100	132100	132100	132100	0
120	20230821	165300	13105736100	132100	132100	132100	132100	0
121	20230821	165200	13105736100	132100	132100	132100	132100	0
122	20230821	165100	13105736100	132100	132100	132100	132100	4446
123	20230821	165000	13105736100	132100	132100	132100	132100	0
124	20230821	164900	13105736100	132100	132100	132100	132100	0
125	20230821	164800	13105736100	132100	132100	132100	132100	0
126	20230821	164700	13105736100	132100	132100	132100	132100	0
127	20230821	164600	13105736100	132100	132100	132100	132100	0
128	20230821	164500	13105736100	132100	132100	132100	132100	0
129	20230821	164400	13105736100	132100	132100	132100	132100	0
130	20230821	164300	13105736100	132100	132100	132100	132100	0
131	20230821	164200	13105736100	132100	132100	132100	132100	0
132	20230821	164100	13105736100	132100	132100	132100	132100	0
133	20230821	164000	13105736100	132100	132100	132100	132100	0
134	20230821	163900	13105736100	132100	132100	132100	132100	0
135	20230821	163800	13105736100	132100	132100	132100	132100	0
136	20230821	163700	13105736100	132100	132100	132100	132100	0
137	20230821	163600	13105736100	132100	132100	132100	132100	0
138	20230821	163500	13105736100	132100	132100	132100	132100	0
139	20230821	163400	13105736100	132100	132100	132100	132100	0
140	20230821	163300	13105736100	132100	132100	132100	132100	0
141	20230821	163200	13105736100	132100	132100	132100	132100	0
142	20230821	163100	13105736100	132100	132100	132100	132100	0
143	20230821	163000	13105736100	132100	132100	132100	132100	0
144	20230821	162900	13105736100	132100	132100	132100	132100	0
145	20230821	162800	13105736100	132100	132100	132100	132100	0
146	20230821	162700	13105736100	132100	132100	132100	132100	0
147	20230821	162600	13105736100	132100	132100	132100	132100	0
148	20230821	162500	13105736100	132100	132100	132100	132100	0
149	20230821	162400	13105736100	132100	132100	132100	132100	0
150	20230821	162300	13105736100	132100	132100	132100	132100	0
151	20230821	162200	13105736100	132100	132100	132100	132100	0
152	20230821	162100	13105736100	132100	132100	132100	132100	4446
153	20230821	162000	13105736100	132100	132100	132100	132100	0
154	20230821	161900	13105736100	132100	132100	132100	132100	0
155	20230821	161800	13105736100	132100	132100	132100	132100	0
156	20230821	161700	13105736100	132100	132100	132100	132100	0
157	20230821	161600	13105736100	132100	132100	132100	132100	0
158	20230821	161500	13105736100	132100	132100	132100	132100	0
159	20230821	161400	13105736100	132100	132100	132100	132100	0
160	20230821	161300	13105736100	132100	132100	132100	132100	0
161	20230821	161200	13105736100	132100	132100	132100	132100	0
162	20230821	161100	13105736100	132100	132100	132100	132100	0
163	20230821	161000	13105736100	132100	132100	132100	132100	0
164	20230821	160900	13105736100	132100	132100	132100	132100	0
165	20230821	160800	13105736100	132100	132100	132100	132100	0
166	20230821	160700	13105736100	132100	132100	132100	132100	0
167	20230821	160600	13105736100	132100	132100	132100	132100	0
168	20230821	160500	13105736100	132100	132100	132100	132100	0
169	20230821	160400	13105736100	132100	132100	132100	132100	0
170	20230821	160300	13105736100	132100	132100	132100	132100	0
171	20230821	160200	13105736100	132100	132100	132100	132100	0
172	20230821	160100	13105736100	132100	132100	132100	132100	0
173	20230821	160000	13105736100	132100	132100	132100	132100	0
174	20230821	155900	13105736100	132100	132100	132100	132100	0
175	20230821	155800	13105736100	132100	132100	132100	132100	0
176	20230821	155700	13105736100	132100	132100	132100	132100	0
177	20230821	155600	13105736100	132100	132100	132100	132100	0
178	20230821	155500	13105736100	132100	132100	132100	132100	0
179	20230821	155400	13105736100	132100	132100	132100	132100	0
180	20230821	155300	13105736100	132100	132100	132100	132100	0
181	20230821	155200	13105736100	132100	132100	132100	132100	0
182	20230821	155100	13105736100	132100	132100	132100	132100	4446
183	20230821	155000	13105736100	132100	132100	132100	132100	0
184	20230821	154900	13105736100	132100	132100	132100	132100	0
185	20230821	154800	13105736100	132100	132100	132100	132100	0
186	20230821	154700	13105736100	132100	132100	132100	132100	0
187	20230821	154600	13105736100	132100	132100	132100	132100	0
188	20230821	154500	13105736100	132100	132100	132100	132100	0
189	20230821	154400	13105736100	132100	132100	132100	132100	0
190	20230821	154300	13105736100	132100	132100	132100	132100	0
191	20230821	154200	13105736100	132100	132100	132100	132100	0
192	20230821	154100	13105736100	132100	132100	132100	132100	0
193	20230821	154000	13105736100	132100	132100	132100	132100	0
194	20230821	153900	13105736100	132100	132100	132100	132100	0
195	20230821	153800	13105736100	132100	132100	132100	132100	0
196	20230821	153700	13105736100	132100	132100	132100	132100	0
197	20230821	153600	13105736100	132100	132100	132100	132100	0
198	20230821	153500	13105736100	132100	132100	132100	132100	0
199	20230821	153400	13105736100	132100	132100	132100	132100	0
200	20230821	153300	13105736100	132100	132100	132100	132100	0
201	20230821	153200	13105736100	132100	132100	132100	132100	0
202	20230821	153100	13105736100	132100	132100	132100	132100	0
203	20230821	153000	13105736100	132100	132100	132100	132100	4446
204	20230821	152900	12518419500	132000	132000	132000	132000	0
205	20230821	152800	12518419500	132000	132000	132000	132000	0
206	20230821	152700	12518419500	132000	132000	132000	132000	0
207	20230821	152600	12518419500	132000	132000	132000	132000	0
208	20230821	152500	12518419500	132000	132000	132000	132000	0
209	20230821	152400	12518419500	132000	132000	132000	132000	0
210	20230821	152300	12518419500	132000	132000	132000	132000	0
211	20230821	152200	12518419500	132000	132000	132000	132000	0
212	20230821	152100	12518419500	132000	132000	132000	132000	0
213	20230821	152000	12518419500	132000	132000	132000	132000	0
214	20230821	151900	12518419500	132000	132000	132100	132000	128
215	20230821	151800	12501517600	132100	132100	132100	132000	105
216	20230821	151700	12487656100	132000	132000	132100	132000	271
217	20230821	151600	12451873500	132000	132100	132100	132000	203
218	20230821	151500	12425075600	132000	132000	132100	132000	95
219	20230821	151400	12412531900	132000	132000	132100	132000	162
220	20230821	151300	12391146400	132000	132000	132100	132000	235
221	20230821	151200	12360111000	132000	132000	132100	132000	104
222	20230821	151100	12346381300	132100	132000	132100	132000	155
223	20230821	151000	12325913800	132000	132100	132100	132000	70
224	20230821	150900	12316672500	132000	132200	132200	132000	515
225	20230821	150800	12248641400	132200	132200	132200	132100	84
226	20230821	150700	12237542000	132100	132100	132200	132100	109
227	20230821	150600	12223136600	132200	132200	132200	132100	86
228	20230821	150500	12211774000	132100	132200	132200	132100	42
229	20230821	150400	12206224800	132100	132100	132200	132100	40
230	20230821	150300	12200940500	132100	132100	132200	132100	164
231	20230821	150200	12179264700	132100	132200	132200	132100	84
232	20230821	150100	12168166800	132200	132200	132300	132100	169
233	20230821	150000	12145826600	132200	132200	132200	132100	85
234	20230821	145900	12134594000	132100	132100	132200	132100	101
235	20230821	145800	12121248500	132200	132100	132200	132100	112
236	20230821	145700	12106446700	132100	132100	132200	132100	77
237	20230821	145600	12096270400	132100	132200	132200	132100	216
238	20230821	145500	12067720000	132200	132100	132300	132100	917
239	20230821	145400	11946494700	132100	132100	132200	132100	40
240	20230821	145300	11941210400	132100	132100	132200	132100	82
241	20230821	145200	11930376300	132200	132100	132200	132100	208
242	20230821	145100	11902886100	132200	132100	132200	132100	93
243	20230821	145000	11890599700	132100	132100	132200	132100	105
244	20230821	144900	11876727000	132200	132100	132200	132100	66
245	20230821	144800	11868005700	132100	132100	132200	132100	61
246	20230821	144700	11859945700	132100	132100	132200	132100	160
247	20230821	144600	11838808700	132100	132100	132200	132100	216
248	20230821	144500	11810274500	132100	132200	132200	132100	188
249	20230821	144400	11785436800	132100	132200	132200	132100	63
250	20230821	144300	11777113600	132100	132200	132200	132100	348
251	20230821	144200	11731110800	132300	132300	132300	132200	56
252	20230821	144100	11723705800	132200	132200	132300	132200	98
253	20230821	144000	11710749200	132300	132300	132300	132200	99
254	20230821	143900	11697657400	132300	132200	132300	132200	41
255	20230821	143800	11692236400	132200	132200	132300	132200	58
256	20230821	143700	11684568200	132200	132300	132300	132200	76
257	20230821	143600	11674516500	132200	132200	132300	132200	115
258	20230821	143500	11659312400	132200	132200	132300	132200	59
259	20230821	143400	11651511300	132300	132300	132400	132200	253
260	20230821	143300	11618039300	132300	132400	132500	132300	195
261	20230821	143200	11592214800	132400	132300	132500	132300	398
262	20230821	143100	11539533300	132300	132400	132400	132300	77
263	20230821	143000	11529341700	132300	132400	132400	132300	160
264	20230821	142900	11508159700	132400	132300	132400	132300	89
265	20230821	142800	11496380700	132300	132400	132400	132300	53
266	20230821	142700	11489366300	132300	132300	132400	132300	31
267	20230821	142600	11485263900	132300	132400	132400	132300	96
268	20230821	142500	11472556800	132400	132500	132500	132400	61
269	20230821	142400	11464479800	132400	132300	132700	132300	566
270	20230821	142300	11389498500	132400	132400	132400	132300	73
271	20230821	142200	11379835200	132300	132300	132400	132300	173
272	20230821	142100	11356934300	132400	132400	132400	132300	43
273	20230821	142000	11351243100	132300	132300	132400	132300	52
274	20230821	141900	11344362800	132300	132400	132400	132300	51
275	20230821	141800	11337611600	132300	132300	132400	132300	56
276	20230821	141700	11330202100	132400	132300	132400	132300	62
277	20230821	141600	11321996300	132400	132300	132400	132300	139
278	20230821	141500	11303598100	132400	132400	132400	132300	89
279	20230821	141400	11291815900	132300	132300	132400	132300	107
280	20230821	141300	11277653400	132300	132300	132400	132200	129
281	20230821	141200	11260586700	132300	132300	132300	132200	546
282	20230821	141100	11188351400	132300	132300	132400	132300	29
283	20230821	141000	11184513700	132300	132300	132400	132300	42
284	20230821	140900	11178956000	132400	132300	132400	132300	40
285	20230821	140800	11173663200	132300	132400	132400	132300	55
286	20230821	140700	11166385000	132500	132200	132500	132200	1592
287	20230821	140600	10955772300	132200	132200	132300	132200	388
288	20230821	140500	10904443600	132300	132200	132300	132200	46
289	20230821	140400	10898361800	132200	132200	132300	132200	152
290	20230821	140300	10878266400	132200	132200	132300	132200	28
291	20230821	140200	10874563600	132300	132200	132300	132200	320
292	20230821	140100	10832258800	132300	132400	132400	132200	467
293	20230821	140000	10770456700	132500	132400	132500	132400	133
294	20230821	135900	10752845800	132400	132400	132500	132400	103
295	20230821	135800	10739202000	132400	132400	132500	132400	68
296	20230821	135700	10730194900	132500	132500	132500	132400	65
297	20230821	135600	10721588000	132400	132400	132500	132400	44
298	20230821	135500	10715761800	132400	132500	132500	132400	45
299	20230821	135400	10709801500	132400	132400	132500	132400	50
300	20230821	135300	10703180000	132500	132500	132500	132400	63
301	20230821	135200	10694836300	132400	132400	132500	132400	28
302	20230821	135100	10691129000	132500	132400	132500	132400	37
303	20230821	135000	10686229200	132500	132400	132500	132400	63
304	20230821	134900	10677885700	132400	132400	132500	132400	32
305	20230821	134800	10673648800	132400	132400	132500	132400	63
306	20230821	134700	10665306700	132500	132500	132500	132400	62
307	20230821	134600	10657095300	132400	132400	132400	132400	202
308	20230821	134500	10630350500	132400	132400	132500	132400	42
309	20230821	134400	10624787900	132500	132400	132500	132400	36
310	20230821	134300	10620020800	132400	132400	132500	132400	45
311	20230821	134200	10614061600	132500	132500	132600	132400	343
312	20230821	134100	10568612100	132500	132500	132600	132500	55
313	20230821	134000	10561324100	132500	132600	132600	132500	62
314	20230821	133900	10553103900	132500	132600	132600	132500	36
315	20230821	133800	10548333300	132500	132500	132600	132500	52
316	20230821	133700	10541441900	132600	132600	132600	132500	66
317	20230821	133600	10532691500	132500	132500	132600	132500	40
318	20230821	133500	10527390500	132600	132500	132600	132500	42
319	20230821	133400	10521825000	132500	132500	132600	132500	48
320	20230821	133300	10515462700	132500	132500	132600	132500	12
321	20230821	133200	10513872400	132500	132400	132600	132400	357
322	20230821	133100	10466571200	132400	132500	132600	132400	207
323	20230821	133000	10439144800	132600	132500	132600	132500	41
324	20230821	132900	10433711600	132600	132600	132600	132400	36
325	20230821	132800	10428939900	132500	132800	132800	132400	482
326	20230821	132700	10365033600	132800	132800	132800	132700	54
327	20230821	132600	10357864500	132700	132800	132800	132700	70
328	20230821	132500	10348572400	132800	132700	132800	132700	22
329	20230821	132400	10345651700	132800	132800	132800	132700	71
330	20230821	132300	10336225700	132800	132700	132800	132700	211
331	20230821	132200	10308208600	132800	132700	132800	132700	43
332	20230821	132100	10302501500	132800	132700	132800	132700	36
333	20230821	132000	10297721600	132700	132700	132800	132700	57
334	20230821	131900	10290155700	132700	132700	132800	132700	54
335	20230821	131800	10282987000	132700	132800	132800	132700	50
336	20230821	131700	10276349800	132700	132700	132800	132700	27
337	20230821	131600	10272766200	132800	132700	132800	132700	175
338	20230821	131500	10249533200	132800	132900	132900	132800	168
339	20230821	131400	10227220100	132900	132800	132900	132800	74
340	20230821	131300	10217390600	132800	132700	132900	132700	215
341	20230821	131200	10188838800	132800	132800	132800	132700	229
342	20230821	131100	10158442200	132800	132700	132800	132700	54
343	20230821	131000	10151273700	132700	132400	132700	132400	1109
344	20230821	130900	10004282800	132400	132500	132500	132400	59
345	20230821	130800	9996467900	132400	132500	132500	132400	239
346	20230821	130700	9964802900	132500	132500	132600	132500	42
347	20230821	130600	9959237400	132500	132600	132600	132500	46
348	20230821	130500	9953139900	132600	132500	132600	132500	75
349	20230821	130400	9943198200	132500	132500	132600	132500	59
350	20230821	130300	9935380200	132500	132600	132600	132500	199
351	20230821	130200	9909007200	132500	132500	132600	132500	38
352	20230821	130100	9903969100	132500	132600	132600	132500	84
353	20230821	130000	9892838300	132600	132500	132600	132500	36
354	20230821	125900	9888066800	132600	132400	132600	132400	152
355	20230821	125800	9867924200	132400	132500	132600	132400	232
356	20230821	125700	9837185600	132600	132500	132600	132500	22
357	20230821	125600	9834270100	132500	132400	132600	132400	431
358	20230821	125500	9777163300	132400	132400	132500	132400	292
359	20230821	125400	9738499000	132500	132500	132600	132500	133
360	20230821	125300	9720876000	132500	132600	132600	132500	69
361	20230821	125200	9711732100	132500	132500	132600	132500	398
362	20230821	125100	9658996100	132600	132500	132600	132500	40
363	20230821	125000	9653694000	132500	132600	132600	132500	21
364	20230821	124900	9650909500	132600	132600	132600	132500	47
365	20230821	124800	9644680600	132600	132500	132600	132500	86
366	20230821	124700	9633279400	132600	132500	132600	132500	56
367	20230821	124600	9625856300	132500	132500	132600	132500	30
368	20230821	124500	9621880800	132600	132500	132600	132500	48
369	20230821	124400	9615517900	132500	132500	132500	132500	37
370	20230821	124300	9610615400	132500	132500	132600	132500	66
371	20230821	124200	9601868700	132500	132500	132500	132400	1207
372	20230821	124100	9441941800	132500	132500	132500	132500	269
373	20230821	124000	9406299300	132500	132500	132600	132500	67
374	20230821	123900	9397421100	132600	132600	132600	132500	386
375	20230821	123800	9346271700	132600	132500	132600	132500	105
376	20230821	123700	9332350800	132500	132600	132600	132500	58
377	20230821	123600	9324662900	132500	132500	132600	132500	35
378	20230821	123500	9320024100	132500	132600	132600	132500	30
379	20230821	123400	9316046500	132500	132600	132600	132500	48
380	20230821	123300	9309684300	132500	132500	132500	132500	18
381	20230821	123200	9307299300	132500	132600	132700	132500	111
382	20230821	123100	9292580100	132600	132700	132700	132600	37
383	20230821	123000	9287673000	132700	132700	132700	132600	59
384	20230821	122900	9279845700	132600	132600	132700	132600	175
385	20230821	122800	9256625200	132600	132600	132700	132600	32
386	20230821	122700	9252381100	132600	132500	132600	132500	92
387	20230821	122600	9240182400	132600	132500	132600	132400	138
388	20230821	122500	9221894600	132400	132500	132500	132400	44
389	20230821	122400	9216067900	132400	132400	132500	132400	34
390	20230821	122300	9211563400	132400	132200	132500	132100	675
391	20230821	122200	9122265800	132200	132100	132200	132100	24
392	20230821	122100	9119095300	132100	132200	132300	132100	308
393	20230821	122000	9078386000	132300	132200	132300	132200	41
394	20230821	121900	9072965300	132200	132300	132300	132200	89
395	20230821	121800	9061197600	132200	132300	132400	132200	595
396	20230821	121700	8982510400	132300	132400	132400	132300	46
397	20230821	121600	8976422100	132300	132300	132400	132300	194
398	20230821	121500	8950754500	132300	132400	132500	132300	239
399	20230821	121400	8919111800	132400	132600	132600	132400	273
400	20230821	121300	8882935400	132600	132700	132700	132600	51
401	20230821	121200	8876170700	132600	132500	132700	132500	27
402	20230821	121100	8872590600	132600	132600	132600	132500	79
403	20230821	121000	8862116400	132600	132600	132600	132500	66
404	20230821	120900	8853367700	132500	132500	132600	132500	117
405	20230821	120800	8837855400	132600	132500	132600	132500	29
406	20230821	120700	8834011100	132600	132600	132600	132500	53
407	20230821	120600	8826985900	132600	132500	132600	132500	79
408	20230821	120500	8816512000	132600	132500	132600	132500	36
409	20230821	120400	8811740500	132500	132600	132600	132500	47
410	20230821	120300	8805509400	132500	132300	132500	132300	322
411	20230821	120200	8762868400	132400	132400	132400	132300	40
412	20230821	120100	8757574000	132400	132400	132400	132300	44
413	20230821	120000	8751750700	132300	132400	132400	132300	47
414	20230821	115900	8745529300	132400	132400	132400	132300	49
415	20230821	115800	8739043600	132300	132400	132400	132300	40
416	20230821	115700	8733750300	132300	132300	132400	132300	22
417	20230821	115600	8730838200	132300	132500	132500	132300	173
418	20230821	115500	8707930200	132400	132400	132500	132400	40
419	20230821	115400	8702633100	132400	132500	132500	132400	91
420	20230821	115300	8690577800	132500	132400	132500	132400	41
421	20230821	115200	8685145900	132500	132400	132500	132400	121
422	20230821	115100	8669116400	132400	132500	132500	132400	20
423	20230821	115000	8666467800	132400	132400	132500	132400	135
424	20230821	114900	8648590100	132300	132400	132400	132300	142
425	20230821	114800	8629790700	132300	132300	132400	132300	117
426	20230821	114700	8614306900	132400	132400	132400	132300	64
427	20230821	114600	8605835000	132300	132400	132400	132300	75
428	20230821	114500	8595907800	132400	132400	132400	132300	47
429	20230821	114400	8589685300	132400	132400	132500	132300	55
430	20230821	114300	8582403600	132400	132400	132400	132300	49
431	20230821	114200	8575918600	132300	132300	132400	132300	69
432	20230821	114100	8566784800	132400	132600	132600	132400	144
433	20230821	114000	8547706500	132500	132600	132600	132500	54
434	20230821	113900	8540549400	132400	132400	132600	132300	247
435	20230821	113800	8507828100	132400	132400	132600	132400	147
436	20230821	113700	8488356300	132500	132400	132500	132400	83
437	20230821	113600	8477364300	132400	132300	132400	132300	40
438	20230821	113500	8472069900	132300	132400	132400	132300	80
439	20230821	113400	8461479900	132300	132300	132400	132300	100
440	20230821	113300	8448246600	132300	132300	132400	132300	91
441	20230821	113200	8436200400	132300	132400	132400	132300	295
442	20230821	113100	8397143900	132400	132300	132400	132300	85
443	20230821	113000	8385896700	132300	132400	132400	132300	140
444	20230821	112900	8367361100	132400	132400	132400	132300	148
445	20230821	112800	8347778700	132400	132500	132500	132300	464
446	20230821	112700	8286318200	132500	132600	132600	132500	102
447	20230821	112600	8272801700	132600	132500	132600	132500	29
448	20230821	112500	8268957600	132600	132600	132600	132500	41
449	20230821	112400	8263523600	132600	132600	132600	132500	37
450	20230821	112300	8258619300	132600	132600	132600	132500	135
451	20230821	112200	8240728800	132500	132600	132600	132500	22
452	20230821	112100	8237813200	132500	132600	132600	132500	37
453	20230821	112000	8232908400	132600	132500	132600	132500	28
454	20230821	111900	8229197600	132500	132500	132600	132500	33
455	20230821	111800	8224824300	132600	132400	132600	132300	596
456	20230821	111700	8145902100	132400	132500	132500	132400	46
457	20230821	111600	8139810500	132500	132500	132500	132400	83
458	20230821	111500	8128815300	132500	132500	132600	132500	126
459	20230821	111400	8112120000	132500	132600	132600	132500	13
460	20230821	111300	8110396400	132600	132600	132700	132600	310
461	20230821	111200	8069280800	132600	132600	132700	132600	18
462	20230821	111100	8066893600	132700	132700	132700	132600	38
463	20230821	111000	8061851800	132600	132700	132700	132600	46
464	20230821	110900	8055750200	132600	132600	132700	132600	34
465	20230821	110800	8051241600	132500	132400	132500	132400	95
466	20230821	110700	8038657300	132400	132500	132600	132400	22
467	20230821	110600	8035742200	132600	132300	132700	132200	366
468	20230821	110500	7987247300	132300	132300	132300	132200	72
469	20230821	110400	7977725700	132200	132200	132400	132200	69
470	20230821	110300	7968599600	132300	132400	132400	132200	361
471	20230821	110200	7920857100	132300	132600	132600	132300	203
472	20230821	110100	7893967900	132500	132600	132600	132500	31
473	20230821	110000	7889859900	132600	132600	132600	132500	40
474	20230821	105900	7884557700	132500	132500	132600	132500	37
475	20230821	105800	7879652000	132500	132500	132500	132400	136
476	20230821	105700	7861634700	132400	132400	132500	132400	27
477	20230821	105600	7858059100	132500	132400	132500	132400	97
478	20230821	105500	7845214300	132500	132200	132500	132100	564
479	20230821	105400	7770617100	132100	132200	132200	132100	238
480	20230821	105300	7739161100	132200	132400	132400	132200	463
481	20230821	105200	7677907400	132300	132600	132600	132300	706
482	20230821	105100	7584400000	132600	132600	132600	132500	32
483	20230821	105000	7580157400	132500	132600	132600	132500	32
484	20230821	104900	7575915800	132600	132500	132600	132500	54
485	20230821	104800	7568759300	132600	132600	132600	132600	185
486	20230821	104700	7544228300	132600	132700	132700	132600	140
487	20230821	104600	7525659600	132700	132600	132700	132600	47
488	20230821	104500	7519426000	132700	132700	132800	132600	225
489	20230821	104400	7489567400	132800	132800	132800	132700	191
490	20230821	104300	7464219400	132800	132900	133000	132800	309
491	20230821	104200	7423167700	133000	133000	133000	132900	23
492	20230821	104100	7420108900	133000	132800	133000	132800	136
493	20230821	104000	7402035700	132900	133000	133000	132800	143
494	20230821	103900	7383030700	133000	133100	133100	133000	289
495	20230821	103800	7344587700	133000	133100	133100	133000	88
496	20230821	103700	7332880700	133100	133000	133100	133000	286
497	20230821	103600	7294823000	133100	133100	133200	133100	160
498	20230821	103500	7273526900	133100	133200	133200	133000	188
499	20230821	103400	7248504100	133200	133200	133300	133200	230
500	20230821	103300	7217865500	133200	133400	133400	133200	274
501	20230821	103200	7181340300	133400	133400	133500	133300	200
502	20230821	103100	7154660700	133400	133300	133400	133300	41
503	20230821	103000	7149191400	133400	133600	133600	133400	306
504	20230821	102900	7108358700	133600	133500	133600	133500	78
505	20230821	102800	7097939300	133500	133500	133600	133500	81
506	20230821	102700	7087121200	133800	133600	133900	133300	672
507	20230821	102600	6997386400	133500	133700	133800	133500	239
508	20230821	102500	6965440700	133700	133800	133800	133700	142
509	20230821	102400	6946450100	133700	133800	133800	133700	327
510	20230821	102300	6902713600	133800	134000	134000	133700	114
511	20230821	102200	6887456500	134000	133800	134000	133700	74
512	20230821	102100	6877552600	133700	133800	133900	133700	102
513	20230821	102000	6863905400	133800	133700	133900	133700	261
514	20230821	101900	6828983200	133700	133900	133900	133600	159
515	20230821	101800	6807718800	133800	133500	133900	133500	1056
516	20230821	101700	6666556700	133600	133700	133700	133500	597
517	20230821	101600	6586811900	133700	133800	133900	133700	194
518	20230821	101500	6560865300	133800	133900	134100	133800	329
519	20230821	101400	6516799200	133900	134000	134100	133900	128
520	20230821	101300	6499647400	134100	133900	134100	133900	284
521	20230821	101200	6461603700	133900	133900	133900	133700	140
522	20230821	101100	6442870600	133900	134200	134200	133800	551
523	20230821	101000	6369033600	134300	134400	134400	134200	189
524	20230821	100900	6343656900	134400	134300	134400	134300	157
525	20230821	100800	6322563300	134400	134400	134400	134300	174
526	20230821	100700	6299178400	134400	134400	134500	134300	249
527	20230821	100600	6265712900	134500	134700	134700	134400	131
528	20230821	100500	6248089400	134700	135200	135200	134600	600
529	20230821	100400	6167192400	135200	135100	135300	134900	755
530	20230821	100300	6065185200	135100	135200	135300	135100	479
531	20230821	100200	6000432200	135200	135000	135400	134900	1298
532	20230821	100100	5825013500	135000	135000	135000	134900	691
533	20230821	100000	5731752800	135000	134900	135000	134800	630
534	20230821	095900	5646732300	134900	134800	134900	134800	585
535	20230821	095800	5567835700	134900	134800	135000	134800	737
536	20230821	095700	5468425800	134900	134800	134900	134700	849
537	20230821	095600	5353941000	134700	134600	134800	134500	831
538	20230821	095500	5241984600	134600	134500	134600	134500	822
539	20230821	095400	5131380800	134500	134500	134500	134400	634
540	20230821	095300	5046114800	134500	134400	134500	134300	745
541	20230821	095200	4945950400	134300	134200	134300	134100	858
542	20230821	095100	4830765200	134100	134100	134200	134000	492
543	20230821	095000	4764785200	134000	133900	134100	133800	899
544	20230821	094900	4644318300	133900	133600	133900	133600	409
545	20230821	094800	4589613200	133600	133800	133800	133600	892
546	20230821	094700	4470283800	133800	133900	133900	133800	113
547	20230821	094600	4455162200	133800	133900	133900	133800	520
548	20230821	094500	4385581000	133900	133900	133900	133800	142
549	20230821	094400	4366569900	133900	133900	134000	133800	356
550	20230821	094300	4318887200	133900	134000	134000	133800	403
551	20230821	094200	4264937100	133900	134000	134000	133800	346
552	20230821	094100	4218607000	133900	133800	134000	133800	209
553	20230821	094000	4190621600	133800	133800	133900	133700	239
554	20230821	093900	4158647500	133800	133800	133900	133700	189
555	20230821	093800	4133356000	133700	133800	133900	133700	818
556	20230821	093700	4023900900	133900	134100	134100	133800	309
557	20230821	093600	3982502700	134100	134200	134200	134000	177
558	20230821	093500	3958756900	134200	134200	134300	134200	657
559	20230821	093400	3870578300	134200	133800	134200	133700	1718
560	20230821	093300	3640420800	133800	133900	134000	133700	689
561	20230821	093200	3548174500	133900	133900	134000	133800	367
562	20230821	093100	3499023400	133900	133700	133900	133600	1221
563	20230821	093000	3335713300	133600	133500	133700	133500	316
564	20230821	092900	3293488300	133600	133100	133600	133100	976
565	20230821	092800	3163368500	133100	132900	133100	132800	244
566	20230821	092700	3130918200	132800	132700	132900	132600	152
567	20230821	092600	3110741200	132800	133400	133400	132700	965
568	20230821	092500	2982438500	133200	133300	133400	133200	177
569	20230821	092400	2958844700	133300	133300	133400	133200	248
570	20230821	092300	2925788800	133400	133600	133600	133100	790
571	20230821	092200	2820478500	133600	133300	133600	133300	805
572	20230821	092100	2713029100	133400	133200	133400	133200	517
573	20230821	092000	2644098300	133200	132900	133400	132800	3534
574	20230821	091900	2174051500	132800	132700	132900	132700	591
575	20230821	091800	2095582400	132700	132600	132800	132100	1563
576	20230821	091700	1888435300	132600	132600	132700	132500	86
577	20230821	091600	1877031900	132600	132400	132700	132400	365
578	20230821	091500	1828645400	132500	132700	132700	132300	345
579	20230821	091400	1782912800	132700	132300	132700	132300	1251
580	20230821	091300	1617247000	132300	132100	132300	132100	306
581	20230821	091200	1576789300	132100	132000	132100	131700	1110
582	20230821	091100	1430472600	132000	132300	132400	131800	460
583	20230821	091000	1369659600	132300	132500	132600	132200	512
584	20230821	090900	1301862700	132500	131900	132700	131900	2343
585	20230821	090800	992030100	131900	131500	131900	131500	596
586	20230821	090700	913560800	131500	131600	131600	131400	123
587	20230821	090600	897385900	131600	131600	131700	131500	162
588	20230821	090500	876059700	131500	131900	131900	131400	484
589	20230821	090400	812333100	131800	131700	131900	131700	526
590	20230821	090300	743029700	131700	131700	131800	131500	322
591	20230821	090200	700636700	131700	131700	132000	131000	680
592	20230821	090100	611030200	131700	131200	131800	131200	1002
593	20230821	090000	479151700	131200	130000	131200	129900	3683