KissMeData/039030/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	191500	28736980000	158200	158200	158200	158200	2454
3	20230829	191400	28736980000	158200	158200	158200	158200	0
4	20230829	191300	28736980000	158200	158200	158200	158200	0
5	20230829	191200	28736980000	158200	158200	158200	158200	0
6	20230829	191100	28736980000	158200	158200	158200	158200	0
7	20230829	191000	28736980000	158200	158200	158200	158200	0
8	20230829	190900	28736980000	158200	158200	158200	158200	0
9	20230829	190800	28736980000	158200	158200	158200	158200	0
10	20230829	190700	28736980000	158200	158200	158200	158200	0
11	20230829	190600	28736980000	158200	158200	158200	158200	0
12	20230829	190500	28736980000	158200	158200	158200	158200	0
13	20230829	190400	28736980000	158200	158200	158200	158200	0
14	20230829	190300	28736980000	158200	158200	158200	158200	0
15	20230829	190200	28736980000	158200	158200	158200	158200	0
16	20230829	190100	28736980000	158200	158200	158200	158200	0
17	20230829	190000	28736980000	158200	158200	158200	158200	0
18	20230829	185900	28736980000	158200	158200	158200	158200	0
19	20230829	185800	28736980000	158200	158200	158200	158200	0
20	20230829	185700	28736980000	158200	158200	158200	158200	0
21	20230829	185600	28736980000	158200	158200	158200	158200	0
22	20230829	185500	28736980000	158200	158200	158200	158200	0
23	20230829	185400	28736980000	158200	158200	158200	158200	0
24	20230829	185300	28736980000	158200	158200	158200	158200	0
25	20230829	185200	28736980000	158200	158200	158200	158200	0
26	20230829	185100	28736980000	158200	158200	158200	158200	0
27	20230829	185000	28736980000	158200	158200	158200	158200	0
28	20230829	184900	28736980000	158200	158200	158200	158200	0
29	20230829	184800	28736980000	158200	158200	158200	158200	0
30	20230829	184700	28736980000	158200	158200	158200	158200	0
31	20230829	184600	28736980000	158200	158200	158200	158200	0
32	20230829	184500	28736980000	158200	158200	158200	158200	2454
33	20230829	184400	28736980000	158200	158200	158200	158200	0
34	20230829	184300	28736980000	158200	158200	158200	158200	0
35	20230829	184200	28736980000	158200	158200	158200	158200	0
36	20230829	184100	28736980000	158200	158200	158200	158200	0
37	20230829	184000	28736980000	158200	158200	158200	158200	0
38	20230829	183900	28736980000	158200	158200	158200	158200	0
39	20230829	183800	28736980000	158200	158200	158200	158200	0
40	20230829	183700	28736980000	158200	158200	158200	158200	0
41	20230829	183600	28736980000	158200	158200	158200	158200	0
42	20230829	183500	28736980000	158200	158200	158200	158200	0
43	20230829	183400	28736980000	158200	158200	158200	158200	0
44	20230829	183300	28736980000	158200	158200	158200	158200	0
45	20230829	183200	28736980000	158200	158200	158200	158200	0
46	20230829	183100	28736980000	158200	158200	158200	158200	0
47	20230829	183000	28736980000	158200	158200	158200	158200	0
48	20230829	182900	28736980000	158200	158200	158200	158200	0
49	20230829	182800	28736980000	158200	158200	158200	158200	0
50	20230829	182700	28736980000	158200	158200	158200	158200	0
51	20230829	182600	28736980000	158200	158200	158200	158200	0
52	20230829	182500	28736980000	158200	158200	158200	158200	0
53	20230829	182400	28736980000	158200	158200	158200	158200	0
54	20230829	182300	28736980000	158200	158200	158200	158200	0
55	20230829	182200	28736980000	158200	158200	158200	158200	0
56	20230829	182100	28736980000	158200	158200	158200	158200	0
57	20230829	182000	28736980000	158200	158200	158200	158200	0
58	20230829	181900	28736980000	158200	158200	158200	158200	0
59	20230829	181800	28736980000	158200	158200	158200	158200	0
60	20230829	181700	28736980000	158200	158200	158200	158200	0
61	20230829	181600	28736980000	158200	158200	158200	158200	0
62	20230829	181500	28736980000	158200	158200	158200	158200	2454
63	20230829	181400	28736980000	158200	158200	158200	158200	0
64	20230829	181300	28736980000	158200	158200	158200	158200	0
65	20230829	181200	28736980000	158200	158200	158200	158200	0
66	20230829	181100	28736980000	158200	158200	158200	158200	0
67	20230829	181000	28736980000	158200	158200	158200	158200	0
68	20230829	180900	28736980000	158200	158200	158200	158200	0
69	20230829	180800	28736980000	158200	158200	158200	158200	0
70	20230829	180700	28736980000	158200	158200	158200	158200	0
71	20230829	180600	28736980000	158200	158200	158200	158200	0
72	20230829	180500	28736980000	158200	158200	158200	158200	0
73	20230829	180400	28736980000	158200	158200	158200	158200	0
74	20230829	180300	28736980000	158200	158200	158200	158200	0
75	20230829	180200	28736980000	158200	158200	158200	158200	0
76	20230829	180100	28736980000	158200	158200	158200	158200	0
77	20230829	180000	28736980000	158200	158200	158200	158200	0
78	20230829	175900	28736980000	158200	158200	158200	158200	0
79	20230829	175800	28736980000	158200	158200	158200	158200	0
80	20230829	175700	28736980000	158200	158200	158200	158200	0
81	20230829	175600	28736980000	158200	158200	158200	158200	0
82	20230829	175500	28736980000	158200	158200	158200	158200	0
83	20230829	175400	28736980000	158200	158200	158200	158200	0
84	20230829	175300	28736980000	158200	158200	158200	158200	0
85	20230829	175200	28736980000	158200	158200	158200	158200	0
86	20230829	175100	28736980000	158200	158200	158200	158200	0
87	20230829	175000	28736980000	158200	158200	158200	158200	0
88	20230829	174900	28736980000	158200	158200	158200	158200	0
89	20230829	174800	28736980000	158200	158200	158200	158200	0
90	20230829	174700	28736980000	158200	158200	158200	158200	0
91	20230829	174600	28736980000	158200	158200	158200	158200	0
92	20230829	174500	28736980000	158200	158200	158200	158200	2454
93	20230829	174400	28736980000	158200	158200	158200	158200	0
94	20230829	174300	28736980000	158200	158200	158200	158200	0
95	20230829	174200	28736980000	158200	158200	158200	158200	0
96	20230829	174100	28736980000	158200	158200	158200	158200	0
97	20230829	174000	28736980000	158200	158200	158200	158200	0
98	20230829	173900	28736980000	158200	158200	158200	158200	0
99	20230829	173800	28736980000	158200	158200	158200	158200	0
100	20230829	173700	28736980000	158200	158200	158200	158200	0
101	20230829	173600	28736980000	158200	158200	158200	158200	0
102	20230829	173500	28736980000	158200	158200	158200	158200	0
103	20230829	173400	28736980000	158200	158200	158200	158200	0
104	20230829	173300	28736980000	158200	158200	158200	158200	0
105	20230829	173200	28736980000	158200	158200	158200	158200	0
106	20230829	173100	28736980000	158200	158200	158200	158200	0
107	20230829	173000	28736980000	158200	158200	158200	158200	0
108	20230829	172900	28736980000	158200	158200	158200	158200	0
109	20230829	172800	28736980000	158200	158200	158200	158200	0
110	20230829	172700	28736980000	158200	158200	158200	158200	0
111	20230829	172600	28736980000	158200	158200	158200	158200	0
112	20230829	172500	28736980000	158200	158200	158200	158200	0
113	20230829	172400	28736980000	158200	158200	158200	158200	0
114	20230829	172300	28736980000	158200	158200	158200	158200	0
115	20230829	172200	28736980000	158200	158200	158200	158200	0
116	20230829	172100	28736980000	158200	158200	158200	158200	0
117	20230829	172000	28736980000	158200	158200	158200	158200	0
118	20230829	171900	28736980000	158200	158200	158200	158200	0
119	20230829	171800	28736980000	158200	158200	158200	158200	0
120	20230829	171700	28736980000	158200	158200	158200	158200	0
121	20230829	171600	28736980000	158200	158200	158200	158200	0
122	20230829	171500	28736980000	158200	158200	158200	158200	2454
123	20230829	171400	28736980000	158200	158200	158200	158200	0
124	20230829	171300	28736980000	158200	158200	158200	158200	0
125	20230829	171200	28736980000	158200	158200	158200	158200	0
126	20230829	171100	28736980000	158200	158200	158200	158200	0
127	20230829	171000	28736980000	158200	158200	158200	158200	0
128	20230829	170900	28736980000	158200	158200	158200	158200	0
129	20230829	170800	28736980000	158200	158200	158200	158200	0
130	20230829	170700	28736980000	158200	158200	158200	158200	0
131	20230829	170600	28736980000	158200	158200	158200	158200	0
132	20230829	170500	28736980000	158200	158200	158200	158200	0
133	20230829	170400	28736980000	158200	158200	158200	158200	0
134	20230829	170300	28736980000	158200	158200	158200	158200	0
135	20230829	170200	28736980000	158200	158200	158200	158200	0
136	20230829	170100	28736980000	158200	158200	158200	158200	0
137	20230829	170000	28736980000	158200	158200	158200	158200	0
138	20230829	165900	28736980000	158200	158200	158200	158200	0
139	20230829	165800	28736980000	158200	158200	158200	158200	0
140	20230829	165700	28736980000	158200	158200	158200	158200	0
141	20230829	165600	28736980000	158200	158200	158200	158200	0
142	20230829	165500	28736980000	158200	158200	158200	158200	0
143	20230829	165400	28736980000	158200	158200	158200	158200	0
144	20230829	165300	28736980000	158200	158200	158200	158200	0
145	20230829	165200	28736980000	158200	158200	158200	158200	0
146	20230829	165100	28736980000	158200	158200	158200	158200	0
147	20230829	165000	28736980000	158200	158200	158200	158200	0
148	20230829	164900	28736980000	158200	158200	158200	158200	0
149	20230829	164800	28736980000	158200	158200	158200	158200	0
150	20230829	164700	28736980000	158200	158200	158200	158200	0
151	20230829	164600	28736980000	158200	158200	158200	158200	0
152	20230829	164500	28736980000	158200	158200	158200	158200	2454
153	20230829	164400	28736980000	158200	158200	158200	158200	0
154	20230829	164300	28736980000	158200	158200	158200	158200	0
155	20230829	164200	28736980000	158200	158200	158200	158200	0
156	20230829	164100	28736980000	158200	158200	158200	158200	0
157	20230829	164000	28736980000	158200	158200	158200	158200	0
158	20230829	163900	28736980000	158200	158200	158200	158200	0
159	20230829	163800	28736980000	158200	158200	158200	158200	0
160	20230829	163700	28736980000	158200	158200	158200	158200	0
161	20230829	163600	28736980000	158200	158200	158200	158200	0
162	20230829	163500	28736980000	158200	158200	158200	158200	0
163	20230829	163400	28736980000	158200	158200	158200	158200	0
164	20230829	163300	28736980000	158200	158200	158200	158200	0
165	20230829	163200	28736980000	158200	158200	158200	158200	0
166	20230829	163100	28736980000	158200	158200	158200	158200	0
167	20230829	163000	28736980000	158200	158200	158200	158200	0
168	20230829	162900	28736980000	158200	158200	158200	158200	0
169	20230829	162800	28736980000	158200	158200	158200	158200	0
170	20230829	162700	28736980000	158200	158200	158200	158200	0
171	20230829	162600	28736980000	158200	158200	158200	158200	0
172	20230829	162500	28736980000	158200	158200	158200	158200	0
173	20230829	162400	28736980000	158200	158200	158200	158200	0
174	20230829	162300	28736980000	158200	158200	158200	158200	0
175	20230829	162200	28736980000	158200	158200	158200	158200	0
176	20230829	162100	28736980000	158200	158200	158200	158200	0
177	20230829	162000	28736980000	158200	158200	158200	158200	0
178	20230829	161900	28736980000	158200	158200	158200	158200	0
179	20230829	161800	28736980000	158200	158200	158200	158200	0
180	20230829	161700	28736980000	158200	158200	158200	158200	0
181	20230829	161600	28736980000	158200	158200	158200	158200	0
182	20230829	161500	28736980000	158200	158200	158200	158200	2454
183	20230829	161400	28736980000	158200	158200	158200	158200	0
184	20230829	161300	28736980000	158200	158200	158200	158200	0
185	20230829	161200	28736980000	158200	158200	158200	158200	0
186	20230829	161100	28736980000	158200	158200	158200	158200	0
187	20230829	161000	28736980000	158200	158200	158200	158200	0
188	20230829	160900	28736980000	158200	158200	158200	158200	0
189	20230829	160800	28736980000	158200	158200	158200	158200	0
190	20230829	160700	28736980000	158200	158200	158200	158200	0
191	20230829	160600	28736980000	158200	158200	158200	158200	0
192	20230829	160500	28736980000	158200	158200	158200	158200	0
193	20230829	160400	28736980000	158200	158200	158200	158200	0
194	20230829	160300	28736980000	158200	158200	158200	158200	0
195	20230829	160200	28736980000	158200	158200	158200	158200	0
196	20230829	160100	28736980000	158200	158200	158200	158200	0
197	20230829	160000	28736980000	158200	158200	158200	158200	0
198	20230829	155900	28736980000	158200	158200	158200	158200	0
199	20230829	155800	28736980000	158200	158200	158200	158200	0
200	20230829	155700	28736980000	158200	158200	158200	158200	0
201	20230829	155600	28736980000	158200	158200	158200	158200	0
202	20230829	155500	28736980000	158200	158200	158200	158200	0
203	20230829	155400	28736980000	158200	158200	158200	158200	0
204	20230829	155300	28736980000	158200	158200	158200	158200	0
205	20230829	155200	28736980000	158200	158200	158200	158200	0
206	20230829	155100	28736980000	158200	158200	158200	158200	0
207	20230829	155000	28736980000	158200	158200	158200	158200	0
208	20230829	154900	28736980000	158200	158200	158200	158200	0
209	20230829	154800	28736980000	158200	158200	158200	158200	0
210	20230829	154700	28736980000	158200	158200	158200	158200	0
211	20230829	154600	28736980000	158200	158200	158200	158200	0
212	20230829	154500	28736980000	158200	158200	158200	158200	2454
213	20230829	154400	28736980000	158200	158200	158200	158200	0
214	20230829	154300	28736980000	158200	158200	158200	158200	0
215	20230829	154200	28736980000	158200	158200	158200	158200	0
216	20230829	154100	28736980000	158200	158200	158200	158200	0
217	20230829	154000	28736980000	158200	158200	158200	158200	0
218	20230829	153900	28736980000	158200	158200	158200	158200	0
219	20230829	153800	28736980000	158200	158200	158200	158200	0
220	20230829	153700	28736980000	158200	158200	158200	158200	0
221	20230829	153600	28736980000	158200	158200	158200	158200	0
222	20230829	153500	28736980000	158200	158200	158200	158200	0
223	20230829	153400	28736980000	158200	158200	158200	158200	0
224	20230829	153300	28736980000	158200	158200	158200	158200	0
225	20230829	153200	28736980000	158200	158200	158200	158200	0
226	20230829	153100	28736980000	158200	158200	158200	158200	0
227	20230829	153000	28736980000	158200	158200	158200	158200	2454
228	20230829	152900	28348757200	158200	158200	158200	158200	0
229	20230829	152800	28348757200	158200	158200	158200	158200	0
230	20230829	152700	28348757200	158200	158200	158200	158200	0
231	20230829	152600	28348757200	158200	158200	158200	158200	0
232	20230829	152500	28348757200	158200	158200	158200	158200	0
233	20230829	152400	28348757200	158200	158200	158200	158200	0
234	20230829	152300	28348757200	158200	158200	158200	158200	0
235	20230829	152200	28348757200	158200	158200	158200	158200	0
236	20230829	152100	28348757200	158200	158200	158200	158200	0
237	20230829	152000	28348757200	158200	158200	158200	158200	0
238	20230829	151900	28348757200	158200	158500	158500	158000	291
239	20230829	151800	28302683100	158300	158500	158500	158300	261
240	20230829	151700	28261325300	158400	158300	158500	158100	722
241	20230829	151600	28147058700	158300	158300	158300	158000	695
242	20230829	151500	28037114000	158200	158300	158300	158100	504
243	20230829	151400	27957380200	158300	158300	158300	158200	342
244	20230829	151300	27903241700	158300	158300	158400	158300	452
245	20230829	151200	27831686600	158300	158300	158400	158000	510
246	20230829	151100	27750965100	158300	158200	158400	158000	529
247	20230829	151000	27667256300	158200	158500	158500	158000	1552
248	20230829	150900	27421609400	158500	158400	158600	158400	524
249	20230829	150800	27338568700	158500	158500	158500	158400	372
250	20230829	150700	27279624000	158400	158400	158500	158400	283
251	20230829	150600	27234782300	158500	158500	158600	158400	909
252	20230829	150500	27090671200	158600	158500	158600	158500	751
253	20230829	150400	26971624600	158500	158500	158500	158400	310
254	20230829	150300	26922490000	158500	158600	158600	158400	397
255	20230829	150200	26859550900	158600	158500	158600	158500	235
256	20230829	150100	26822291200	158600	158600	158700	158500	836
257	20230829	150000	26689699900	158600	158500	158600	158500	564
258	20230829	145900	26600261000	158600	158500	158600	158400	429
259	20230829	145800	26532251900	158500	158500	158600	158400	688
260	20230829	145700	26423222400	158500	158300	158500	158300	714
261	20230829	145600	26310097700	158400	158200	158400	158200	1249
262	20230829	145500	26112385300	158100	158200	158200	158100	203
263	20230829	145400	26080278000	158200	158100	158200	158000	436
264	20230829	145300	26011326000	158100	158000	158200	158000	716
265	20230829	145200	25898118800	158100	158100	158200	158000	494
266	20230829	145100	25820016200	158100	158000	158100	158000	778
267	20230829	145000	25697078200	157900	158000	158000	157900	344
268	20230829	144900	25642736500	157900	157900	158000	157800	837
269	20230829	144800	25510566600	157900	157800	157900	157800	377
270	20230829	144700	25451073900	157800	157700	157800	157600	495
271	20230829	144600	25373012600	157700	157700	157700	157600	202
272	20230829	144500	25341172200	157700	157700	157700	157700	72
273	20230829	144400	25329817800	157700	157600	157700	157500	216
274	20230829	144300	25295776700	157500	157700	157700	157500	538
275	20230829	144200	25211001000	157700	157700	157700	157600	255
276	20230829	144100	25170789300	157700	157600	157700	157500	560
277	20230829	144000	25082530200	157600	157500	157600	157500	551
278	20230829	143900	24995722900	157500	157500	157500	157400	240
279	20230829	143800	24957923100	157500	157500	157500	157400	261
280	20230829	143700	24916819800	157400	157500	157500	157400	85
281	20230829	143600	24903433400	157500	157500	157500	157400	136
282	20230829	143500	24882018400	157500	157300	157500	157200	982
283	20230829	143400	24727478300	157300	157300	157300	157200	65
284	20230829	143300	24717254500	157200	157300	157300	157200	47
285	20230829	143200	24709862800	157200	157300	157300	157200	57
286	20230829	143100	24700898100	157200	157300	157300	157200	174
287	20230829	143000	24673540400	157300	157200	157300	157200	110
288	20230829	142900	24656237700	157200	157200	157300	157200	298
289	20230829	142800	24609376000	157300	157200	157300	157200	39
290	20230829	142700	24603241700	157300	157400	157400	157300	541
291	20230829	142600	24518136700	157300	157300	157400	157300	48
292	20230829	142500	24510581900	157400	157400	157400	157300	54
293	20230829	142400	24502082900	157400	157100	157400	157100	1549
294	20230829	142300	24258405200	157100	156900	157200	156900	2172
295	20230829	142200	23917313500	157000	157000	157000	156900	234
296	20230829	142100	23880592100	157000	156900	157000	156900	112
297	20230829	142000	23863016900	156900	156800	156900	156800	78
298	20230829	141900	23850779300	156900	156900	156900	156800	53
299	20230829	141800	23842463800	156900	156900	157000	156900	79
300	20230829	141700	23830068600	156800	156900	156900	156800	79
301	20230829	141600	23817675100	156800	157000	157000	156800	779
302	20230829	141500	23695474500	157000	157000	157000	157000	97
303	20230829	141400	23680245500	157000	156900	157000	156900	940
304	20230829	141300	23532747200	157000	157000	157000	156900	255
305	20230829	141200	23492715500	157000	156900	157000	156900	78
306	20230829	141100	23480470300	157000	156900	157000	156800	540
307	20230829	141000	23395741600	156800	156900	156900	156800	178
308	20230829	140900	23367824700	156900	156800	156900	156800	88
309	20230829	140800	23354019600	156900	156900	156900	156800	208
310	20230829	140700	23321384800	156900	156900	156900	156800	205
311	20230829	140600	23289220600	156900	156700	156900	156700	380
312	20230829	140500	23229636500	156700	156800	156800	156700	156
313	20230829	140400	23205176100	156800	156800	156800	156700	40
314	20230829	140300	23198904500	156700	156800	156800	156700	93
315	20230829	140200	23184323000	156700	156600	156800	156600	166
316	20230829	140100	23158309500	156700	156600	156700	156500	232
317	20230829	140000	23121972800	156600	156600	156600	156500	79
318	20230829	135900	23109604500	156600	156600	156600	156500	195
319	20230829	135800	23079068900	156700	156700	156700	156600	7
320	20230829	135700	23077972300	156700	156800	156800	156600	257
321	20230829	135600	23037700300	156700	156800	156800	156700	15
322	20230829	135500	23035348800	156800	156800	156800	156800	144
323	20230829	135400	23012769600	156800	156500	156800	156400	253
324	20230829	135300	22973167000	156400	156400	156500	156400	7
325	20230829	135200	22972071900	156500	156500	156500	156400	211
326	20230829	135100	22939065800	156500	156700	156700	156500	585
327	20230829	135000	22847447400	156800	156700	156800	156700	45
328	20230829	134900	22840395100	156800	156700	156800	156700	147
329	20230829	134800	22817359600	156700	156700	156700	156700	289
330	20230829	134700	22772073300	156700	156700	156700	156500	480
331	20230829	134600	22696904600	156600	156600	156700	156600	117
332	20230829	134500	22678575400	156700	156700	156700	156600	27
333	20230829	134400	22674346700	156600	156700	156700	156600	7
334	20230829	134300	22673250200	156600	156300	156700	156200	625
335	20230829	134200	22575469600	156300	156300	156300	156200	162
336	20230829	134100	22550151100	156200	156400	156500	156200	630
337	20230829	134000	22451670500	156400	156600	156700	156400	488
338	20230829	133900	22375288400	156600	156500	156700	156500	156
339	20230829	133800	22350860600	156500	156600	156600	156500	208
340	20230829	133700	22318292800	156600	156500	156700	156500	36
341	20230829	133600	22312655100	156600	156700	156700	156600	43
342	20230829	133500	22305921100	156600	156700	156700	156400	238
343	20230829	133400	22268665200	156700	156400	156700	156400	470
344	20230829	133300	22195127500	156400	156500	156500	156400	81
345	20230829	133200	22182453000	156400	156400	156500	156400	29
346	20230829	133100	22177916500	156400	156800	156800	156400	981
347	20230829	133000	22024314000	156800	156800	156900	156800	367
348	20230829	132900	21966768100	156800	156800	156800	156700	38
349	20230829	132800	21960811200	156700	156800	156800	156700	25
350	20230829	132700	21956893600	156700	156700	156800	156700	30
351	20230829	132600	21952192300	156800	156700	156800	156700	95
352	20230829	132500	21937299100	156800	156800	157000	156800	853
353	20230829	132400	21803487500	156800	156900	157000	156800	593
354	20230829	132300	21710441800	157000	156900	157000	156900	531
355	20230829	132200	21627125100	157000	156900	157100	156800	557
356	20230829	132100	21539751400	157000	157100	157200	156900	380
357	20230829	132000	21480063700	157200	157000	157200	157000	586
358	20230829	131900	21388007800	157000	157000	157000	156900	42
359	20230829	131800	21381414300	157000	157200	157200	156900	140
360	20230829	131700	21359422800	157100	156900	157200	156900	446
361	20230829	131600	21289369100	157000	156900	157000	156800	177
362	20230829	131500	21261590200	156900	156800	156900	156700	153
363	20230829	131400	21237600200	156600	156400	156700	156400	50
364	20230829	131300	21229771400	156500	156400	156500	156400	91
365	20230829	131200	21215536800	156400	156800	156800	156400	353
366	20230829	131100	21160295500	156800	156600	156800	156600	147
367	20230829	131000	21137262300	156800	157000	157000	156600	438
368	20230829	130900	21068625400	157000	156900	157100	156900	382
369	20230829	130800	21008658700	156900	156800	156900	156800	412
370	20230829	130700	20944036300	156900	156900	156900	156800	106
371	20230829	130600	20927405000	156900	156800	156900	156800	37
372	20230829	130500	20921602900	156900	156900	157000	156800	183
373	20230829	130400	20892887100	156900	156900	156900	156800	265
374	20230829	130300	20851328700	156900	156900	156900	156800	71
375	20230829	130200	20840193400	156900	156900	156900	156800	228
376	20230829	130100	20804434500	156900	156900	157000	156900	43
377	20230829	130000	20797687500	156900	156900	157000	156900	121
378	20230829	125900	20778701500	157000	156900	157000	156900	234
379	20230829	125800	20741984600	156900	156900	157000	156900	86
380	20230829	125700	20728490800	157000	157000	157000	156900	155
381	20230829	125600	20704168400	157000	156900	157000	156900	76
382	20230829	125500	20692242000	157000	157000	157000	157000	6
383	20230829	125400	20691300000	157000	157000	157100	157000	64
384	20230829	125300	20681250300	157000	157000	157100	156900	201
385	20230829	125200	20649693300	157000	157100	157100	157000	130
386	20230829	125100	20629282700	157100	156900	157100	156800	121
387	20230829	125000	20610297100	156900	157000	157000	156900	51
388	20230829	124900	20602294900	157000	156700	157100	156700	201
389	20230829	124800	20570742000	156800	156900	157100	156500	1063
390	20230829	124700	20404173700	156900	157000	157100	156800	218
391	20230829	124600	20369958500	156900	156800	157000	156700	189
392	20230829	124500	20340330400	156800	156900	156900	156700	70
393	20230829	124400	20329354500	156800	157200	157200	156500	1034
394	20230829	124300	20167157200	157100	156700	157200	156700	197
395	20230829	124200	20136219300	156800	157000	157000	156600	672
396	20230829	124100	20030872800	157100	156900	157100	156900	58
397	20230829	124000	20021769900	156900	157200	157200	156700	553
398	20230829	123900	19934986800	157100	157100	157200	157100	103
399	20230829	123800	19918804000	157200	157200	157200	157100	19
400	20230829	123700	19915817600	157100	157200	157200	157000	727
401	20230829	123600	19801624500	157300	157300	157300	157100	125
402	20230829	123500	19781979100	157200	157200	157200	157100	108
403	20230829	123400	19765003600	157200	157200	157200	157100	102
404	20230829	123300	19748969300	157200	157200	157200	157100	49
405	20230829	123200	19741266700	157300	157300	157300	157100	305
406	20230829	123100	19693321500	157300	157300	157300	157200	120
407	20230829	123000	19674446400	157300	157300	157300	157200	50
408	20230829	122900	19666585000	157200	157200	157300	157200	145
409	20230829	122800	19643786900	157300	157300	157300	157200	22
410	20230829	122700	19640327300	157300	157300	157400	157200	284
411	20230829	122600	19595674200	157400	157400	157400	157200	39
412	20230829	122500	19589537300	157300	157300	157400	157300	29
413	20230829	122400	19584975200	157300	157400	157400	157200	128
414	20230829	122300	19564839300	157300	157200	157400	157200	144
415	20230829	122200	19542186700	157200	157300	157300	157200	566
416	20230829	122100	19453205200	157300	157400	157500	157300	665
417	20230829	122000	19348527800	157400	157400	157400	157300	249
418	20230829	121900	19309337500	157400	157400	157400	157300	107
419	20230829	121800	19292499000	157300	157500	157500	157300	684
420	20230829	121700	19184837700	157500	157300	157500	157200	1330
421	20230829	121600	18975573000	157300	157200	157300	157200	339
422	20230829	121500	18922274500	157200	157100	157200	157100	63
423	20230829	121400	18912372200	157100	157200	157200	157100	300
424	20230829	121300	18865212400	157200	157200	157300	157200	892
425	20230829	121200	18724976600	157200	157100	157200	157100	306
426	20230829	121100	18676874500	157100	157200	157200	157100	42
427	20230829	121000	18670274700	157200	157200	157200	157100	111
428	20230829	120900	18652827700	157200	157100	157200	157100	31
429	20230829	120800	18647955800	157200	157200	157300	157100	194
430	20230829	120700	18617459000	157100	157000	157200	157000	272
431	20230829	120600	18574728300	156900	157000	157000	156800	388
432	20230829	120500	18513850400	157000	156900	157000	156800	54
433	20230829	120400	18505379700	157000	157000	157100	156900	129
434	20230829	120300	18485127300	157000	157300	157300	157000	228
435	20230829	120200	18449304800	157300	157200	157300	157100	413
436	20230829	120100	18384379800	157100	157100	157100	157000	594
437	20230829	120000	18291065500	157200	157000	157200	157000	87
438	20230829	115900	18277397400	157100	156800	157100	156800	623
439	20230829	115800	18179609900	156800	156900	156900	156700	65
440	20230829	115700	18169418000	156900	156800	156900	156800	34
441	20230829	115600	18164085100	156900	156900	156900	156800	60
442	20230829	115500	18154674700	156900	156800	156900	156800	133
443	20230829	115400	18133819600	156800	157000	157000	156800	144
444	20230829	115300	18111213600	157000	157200	157200	157000	94
445	20230829	115200	18096448400	157200	157100	157200	157100	485
446	20230829	115100	18020242600	157200	157200	157200	157100	85
447	20230829	115000	18006887300	157100	157100	157200	157100	368
448	20230829	114900	17949064000	157100	157100	157200	157100	345
449	20230829	114800	17894858000	157100	157100	157100	157000	47
450	20230829	114700	17887474800	157100	156900	157100	156900	292
451	20230829	114600	17841617600	156900	156900	157000	156900	148
452	20230829	114500	17818396100	156800	156600	156900	156500	175
453	20230829	114400	17790977700	156500	156500	156600	156500	76
454	20230829	114300	17779081900	156600	156500	156600	156500	153
455	20230829	114200	17755135700	156400	156500	156500	156400	83
456	20230829	114100	17742147300	156500	156500	156600	156500	50
457	20230829	114000	17734319800	156400	156600	156600	156400	111
458	20230829	113900	17716945900	156600	156400	156600	156400	122
459	20230829	113800	17697862400	156400	156700	156800	156400	553
460	20230829	113700	17611284900	156700	156700	156900	156700	54
461	20230829	113600	17602819600	156700	156800	156800	156700	22
462	20230829	113500	17599370400	156700	156900	156900	156700	178
463	20230829	113400	17571463000	156900	156900	157000	156900	182
464	20230829	113300	17542905800	157000	157000	157000	156900	71
465	20230829	113200	17531764000	157000	157000	157000	156900	37
466	20230829	113100	17525956500	156900	157000	157000	156900	157
467	20230829	113000	17501313900	156900	157000	157000	156900	51
468	20230829	112900	17493310800	157000	157100	157100	157000	502
469	20230829	112800	17414493900	157000	157100	157100	157000	30
470	20230829	112700	17409781500	157100	157100	157200	157000	79
471	20230829	112600	17397370600	157200	157300	157300	157100	274
472	20230829	112500	17354286700	157200	157000	157200	157000	564
473	20230829	112400	17265644500	157100	157100	157100	157000	92
474	20230829	112300	17251191400	157100	157100	157200	157000	33
475	20230829	112200	17246007200	157200	157100	157200	157100	36
476	20230829	112100	17240349700	157100	157200	157200	157100	177
477	20230829	112000	17212539800	157100	157000	157100	157000	123
478	20230829	111900	17193220800	156900	157000	157100	156900	518
479	20230829	111800	17111896300	157100	157000	157100	157000	773
480	20230829	111700	16990510400	157100	157100	157100	157000	227
481	20230829	111600	16954850200	157100	157100	157100	157000	27
482	20230829	111500	16950608600	157100	157000	157100	156700	622
483	20230829	111400	16853028500	157000	157000	157100	157000	117
484	20230829	111300	16834657800	157000	157100	157100	157000	4
485	20230829	111200	16834029700	157100	156900	157100	156900	158
486	20230829	111100	16809229700	156900	156900	157000	156900	283
487	20230829	111000	16764808200	156900	157000	157100	156900	290
488	20230829	110900	16719293200	157100	157000	157100	157000	44
489	20230829	110800	16712381800	157100	157100	157200	157000	56
490	20230829	110700	16703584600	157100	157100	157200	157100	120
491	20230829	110600	16684732200	157100	157100	157200	157000	106
492	20230829	110500	16668079600	157000	157000	157100	156600	792
493	20230829	110400	16543962400	157100	157200	157200	157000	285
494	20230829	110300	16499183300	157100	157200	157200	157000	333
495	20230829	110200	16446876200	157200	157000	157200	157000	316
496	20230829	110100	16397214500	157000	156800	157300	156800	1923
497	20230829	110000	16095238300	156800	156600	156800	156600	312
498	20230829	105900	16046348600	156600	156500	156600	156400	197
499	20230829	105800	16015514900	156600	156600	156700	156500	389
500	20230829	105700	15954591200	156500	156600	156700	156500	237
501	20230829	105600	15917486300	156600	156600	156700	156400	185
502	20230829	105500	15888526200	156500	156500	156600	156300	226
503	20230829	105400	15853162300	156600	156500	156600	156500	191
504	20230829	105300	15823255800	156600	156600	156700	156500	167
505	20230829	105200	15797104200	156600	156400	156700	156400	206
506	20230829	105100	15764850500	156300	156500	156700	156300	360
507	20230829	105000	15708484500	156500	156700	156800	156400	483
508	20230829	104900	15632802300	156700	156400	156700	156200	286
509	20230829	104800	15588062400	156200	156500	156500	156200	417
510	20230829	104700	15522862300	156500	156600	156700	156500	310
511	20230829	104600	15474321900	156600	156700	156800	156500	489
512	20230829	104500	15397685200	156700	156700	156700	156500	176
513	20230829	104400	15370118400	156800	156700	156800	156700	492
514	20230829	104300	15292995400	156700	156600	156700	156500	781
515	20230829	104200	15170695800	156700	156600	156800	156600	503
516	20230829	104100	15091886500	156600	156300	156700	156300	814
517	20230829	104000	14964451700	156300	155900	156300	155800	683
518	20230829	103900	14857833400	155900	155800	155900	155700	249
519	20230829	103800	14819030900	155700	155900	155900	155700	72
520	20230829	103700	14807814900	155900	155800	155900	155700	251
521	20230829	103600	14768714800	155900	155900	155900	155800	203
522	20230829	103500	14737070300	155900	156000	156100	155900	359
523	20230829	103400	14681081100	156100	156000	156100	155900	239
524	20230829	103300	14643794400	156100	156000	156200	156000	198
525	20230829	103200	14612895800	156000	155900	156000	155800	551
526	20230829	103100	14526998400	155900	155900	155900	155800	88
527	20230829	103000	14513280000	155900	155700	155900	155600	226
528	20230829	102900	14478091900	155700	155800	155900	155600	289
529	20230829	102800	14433087900	155800	155800	155900	155800	186
530	20230829	102700	14404099800	155800	155700	155800	155700	192
531	20230829	102600	14374186900	155800	155600	155900	155600	210
532	20230829	102500	14341471100	155600	155600	155600	155500	176
533	20230829	102400	14314090400	155500	155500	155600	155500	37
534	20230829	102300	14308333900	155500	155600	155600	155500	100
535	20230829	102200	14292775800	155500	155500	155600	155500	233
536	20230829	102100	14256531300	155600	156000	156000	155500	175
537	20230829	102000	14229286800	156000	156000	156100	155900	333
538	20230829	101900	14177337500	156000	156000	156200	155900	337
539	20230829	101800	14124757800	156200	155200	156400	155200	2245
540	20230829	101700	13774477800	155200	155300	155300	155100	216
541	20230829	101600	13740955100	155200	155100	155300	155100	208
542	20230829	101500	13708681500	155200	154800	155200	154800	426
543	20230829	101400	13642676900	154800	154800	154800	154700	133
544	20230829	101300	13622097300	154700	154900	155000	154600	174
545	20230829	101200	13595166700	154900	154900	155000	154600	1814
546	20230829	101100	13314264500	155000	155200	155300	155000	514
547	20230829	101000	13234550000	155300	155300	155300	155200	204
548	20230829	100900	13202877600	155300	154900	155300	154900	256
549	20230829	100800	13163166700	155000	155100	155200	154900	562
550	20230829	100700	13076078000	155100	155400	155400	155100	223
551	20230829	100600	13041450800	155400	155100	155400	155100	155
552	20230829	100500	13017396800	155200	155200	155200	155000	307
553	20230829	100400	12969789300	155200	154800	155200	154800	298
554	20230829	100300	12923599900	154800	155000	155000	154500	579
555	20230829	100200	12834010500	155000	154500	155000	154500	1547
556	20230829	100100	12594930400	154500	154600	154700	154500	714
557	20230829	100000	12484581400	154600	154500	155000	154500	840
558	20230829	095900	12354661500	154500	154700	154700	154500	1710
559	20230829	095800	12090387700	154700	155000	155100	154700	1596
560	20230829	095700	11843122600	155000	155500	155500	155000	1769
561	20230829	095600	11568442700	155500	155700	155700	155400	372
562	20230829	095500	11510587400	155700	155600	155800	155500	637
563	20230829	095400	11411482000	155600	155800	155800	155500	627
564	20230829	095300	11313931600	155900	155800	155900	155500	918
565	20230829	095200	11171051000	155800	155600	155900	155600	347
566	20230829	095100	11117019100	155600	156000	156000	155500	547
567	20230829	095000	11031903300	156000	155500	156100	155500	2557
568	20230829	094900	10633651300	155500	155700	156100	155500	777
569	20230829	094800	10512630100	155600	156100	156100	155500	1323
570	20230829	094700	10306501900	156100	156700	156900	156100	542
571	20230829	094600	10221708500	156700	156100	156900	156100	355
572	20230829	094500	10166230500	156100	155900	156100	155800	650
573	20230829	094400	10064890700	155800	155900	155900	155500	1061
574	20230829	094300	9899685500	156000	156200	156300	155900	860
575	20230829	094200	9765498400	156100	156600	156600	156100	1398
576	20230829	094100	9546969000	156600	156800	156800	156600	649
577	20230829	094000	9445310400	156700	156400	156900	156400	780
578	20230829	093900	9323119600	156500	156800	156900	156400	893
579	20230829	093800	9183245200	156800	156900	156900	156700	1095
580	20230829	093700	9011540200	157000	157000	157000	156900	650
581	20230829	093600	8909533100	156900	157200	157300	156900	1937
582	20230829	093500	8605313100	157200	157600	157600	157200	1060
583	20230829	093400	8438547000	157600	157700	157900	157600	615
584	20230829	093300	8341514500	157700	157700	157800	157600	359
585	20230829	093200	8284909800	157600	157400	157700	157300	301
586	20230829	093100	8237507700	157300	157800	157800	157300	491
587	20230829	093000	8160144700	157900	158000	158000	157800	425
588	20230829	092900	8093026000	158000	158100	158200	157900	385
589	20230829	092800	8032164500	158100	158100	158300	158000	925
590	20230829	092700	7885847600	158200	158100	158200	157900	734
591	20230829	092600	7769843400	158100	157800	158200	157700	1774
592	20230829	092500	7489567300	157900	157900	157900	157700	467
593	20230829	092400	7415852000	157800	157500	158000	157400	1801
594	20230829	092300	7131869500	157500	157400	157500	157300	306
595	20230829	092200	7083707700	157400	157300	157400	157100	589
596	20230829	092100	6991099800	157300	157300	157600	157200	1163
597	20230829	092000	6808033900	157400	157800	158000	157300	953
598	20230829	091900	6657764500	157700	157800	158100	157700	1031
599	20230829	091800	6494941700	157900	157700	157900	157600	3810
600	20230829	091700	5893875600	157600	156500	157600	156400	4902
601	20230829	091600	5125192500	156400	156600	156700	156400	638
602	20230829	091500	5025314200	156500	156900	157000	156400	1070
603	20230829	091400	4857683100	156900	156900	157000	156800	534
604	20230829	091300	4773896000	156900	157300	157300	156900	896
605	20230829	091200	4633127300	157300	157300	157400	157300	461
606	20230829	091100	4560598100	157300	157300	157500	157300	2267
607	20230829	091000	4203944100	157200	157000	157700	156700	4802
608	20230829	090900	3449558000	156700	156400	156900	156400	1645
609	20230829	090800	3191890600	156300	156200	156300	156100	800
610	20230829	090700	3066934500	156200	156500	156500	156100	2041
611	20230829	090600	2747937800	156600	157200	157200	156200	2427
612	20230829	090500	2367646400	157200	157400	157400	157100	656
613	20230829	090400	2264519900	157400	157400	157500	156800	1636
614	20230829	090300	2007245600	157500	157300	157600	157300	2017
615	20230829	090200	1689718200	157500	157300	157500	157000	1865
616	20230829	090100	1396512300	157300	157500	157800	156700	3213
617	20230829	090000	891081900	157500	154800	157500	154800	5711