KissMeData/009520/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184900	20825870600	27150	27150	27150	27150	7438
3	20230822	184800	20825870600	27150	27150	27150	27150	0
4	20230822	184700	20825870600	27150	27150	27150	27150	0
5	20230822	184600	20825870600	27150	27150	27150	27150	0
6	20230822	184500	20825870600	27150	27150	27150	27150	0
7	20230822	184400	20825870600	27150	27150	27150	27150	0
8	20230822	184300	20825870600	27150	27150	27150	27150	0
9	20230822	184200	20825870600	27150	27150	27150	27150	0
10	20230822	184100	20825870600	27150	27150	27150	27150	0
11	20230822	184000	20825870600	27150	27150	27150	27150	0
12	20230822	183900	20825870600	27150	27150	27150	27150	0
13	20230822	183800	20825870600	27150	27150	27150	27150	0
14	20230822	183700	20825870600	27150	27150	27150	27150	0
15	20230822	183600	20825870600	27150	27150	27150	27150	0
16	20230822	183500	20825870600	27150	27150	27150	27150	0
17	20230822	183400	20825870600	27150	27150	27150	27150	0
18	20230822	183300	20825870600	27150	27150	27150	27150	0
19	20230822	183200	20825870600	27150	27150	27150	27150	0
20	20230822	183100	20825870600	27150	27150	27150	27150	0
21	20230822	183000	20825870600	27150	27150	27150	27150	0
22	20230822	182900	20825870600	27150	27150	27150	27150	0
23	20230822	182800	20825870600	27150	27150	27150	27150	0
24	20230822	182700	20825870600	27150	27150	27150	27150	0
25	20230822	182600	20825870600	27150	27150	27150	27150	0
26	20230822	182500	20825870600	27150	27150	27150	27150	0
27	20230822	182400	20825870600	27150	27150	27150	27150	0
28	20230822	182300	20825870600	27150	27150	27150	27150	0
29	20230822	182200	20825870600	27150	27150	27150	27150	0
30	20230822	182100	20825870600	27150	27150	27150	27150	0
31	20230822	182000	20825870600	27150	27150	27150	27150	0
32	20230822	181900	20825870600	27150	27150	27150	27150	7438
33	20230822	181800	20825870600	27150	27150	27150	27150	0
34	20230822	181700	20825870600	27150	27150	27150	27150	0
35	20230822	181600	20825870600	27150	27150	27150	27150	0
36	20230822	181500	20825870600	27150	27150	27150	27150	0
37	20230822	181400	20825870600	27150	27150	27150	27150	0
38	20230822	181300	20825870600	27150	27150	27150	27150	0
39	20230822	181200	20825870600	27150	27150	27150	27150	0
40	20230822	181100	20825870600	27150	27150	27150	27150	0
41	20230822	181000	20825870600	27150	27150	27150	27150	0
42	20230822	180900	20825870600	27150	27150	27150	27150	0
43	20230822	180800	20825870600	27150	27150	27150	27150	0
44	20230822	180700	20825870600	27150	27150	27150	27150	0
45	20230822	180600	20825870600	27150	27150	27150	27150	0
46	20230822	180500	20825870600	27150	27150	27150	27150	0
47	20230822	180400	20825870600	27150	27150	27150	27150	0
48	20230822	180300	20825870600	27150	27150	27150	27150	0
49	20230822	180200	20825870600	27150	27150	27150	27150	0
50	20230822	180100	20825870600	27150	27150	27150	27150	0
51	20230822	180000	20825870600	27150	27150	27150	27150	0
52	20230822	175900	20825870600	27150	27150	27150	27150	0
53	20230822	175800	20825870600	27150	27150	27150	27150	0
54	20230822	175700	20825870600	27150	27150	27150	27150	0
55	20230822	175600	20825870600	27150	27150	27150	27150	0
56	20230822	175500	20825870600	27150	27150	27150	27150	0
57	20230822	175400	20825870600	27150	27150	27150	27150	0
58	20230822	175300	20825870600	27150	27150	27150	27150	0
59	20230822	175200	20825870600	27150	27150	27150	27150	0
60	20230822	175100	20825870600	27150	27150	27150	27150	0
61	20230822	175000	20825870600	27150	27150	27150	27150	0
62	20230822	174900	20825870600	27150	27150	27150	27150	7438
63	20230822	174800	20825870600	27150	27150	27150	27150	0
64	20230822	174700	20825870600	27150	27150	27150	27150	0
65	20230822	174600	20825870600	27150	27150	27150	27150	0
66	20230822	174500	20825870600	27150	27150	27150	27150	0
67	20230822	174400	20825870600	27150	27150	27150	27150	0
68	20230822	174300	20825870600	27150	27150	27150	27150	0
69	20230822	174200	20825870600	27150	27150	27150	27150	0
70	20230822	174100	20825870600	27150	27150	27150	27150	0
71	20230822	174000	20825870600	27150	27150	27150	27150	0
72	20230822	173900	20825870600	27150	27150	27150	27150	0
73	20230822	173800	20825870600	27150	27150	27150	27150	0
74	20230822	173700	20825870600	27150	27150	27150	27150	0
75	20230822	173600	20825870600	27150	27150	27150	27150	0
76	20230822	173500	20825870600	27150	27150	27150	27150	0
77	20230822	173400	20825870600	27150	27150	27150	27150	0
78	20230822	173300	20825870600	27150	27150	27150	27150	0
79	20230822	173200	20825870600	27150	27150	27150	27150	0
80	20230822	173100	20825870600	27150	27150	27150	27150	0
81	20230822	173000	20825870600	27150	27150	27150	27150	0
82	20230822	172900	20825870600	27150	27150	27150	27150	0
83	20230822	172800	20825870600	27150	27150	27150	27150	0
84	20230822	172700	20825870600	27150	27150	27150	27150	0
85	20230822	172600	20825870600	27150	27150	27150	27150	0
86	20230822	172500	20825870600	27150	27150	27150	27150	0
87	20230822	172400	20825870600	27150	27150	27150	27150	0
88	20230822	172300	20825870600	27150	27150	27150	27150	0
89	20230822	172200	20825870600	27150	27150	27150	27150	0
90	20230822	172100	20825870600	27150	27150	27150	27150	0
91	20230822	172000	20825870600	27150	27150	27150	27150	0
92	20230822	171900	20825870600	27150	27150	27150	27150	7438
93	20230822	171800	20825870600	27150	27150	27150	27150	0
94	20230822	171700	20825870600	27150	27150	27150	27150	0
95	20230822	171600	20825870600	27150	27150	27150	27150	0
96	20230822	171500	20825870600	27150	27150	27150	27150	0
97	20230822	171400	20825870600	27150	27150	27150	27150	0
98	20230822	171300	20825870600	27150	27150	27150	27150	0
99	20230822	171200	20825870600	27150	27150	27150	27150	0
100	20230822	171100	20825870600	27150	27150	27150	27150	0
101	20230822	171000	20825870600	27150	27150	27150	27150	0
102	20230822	170900	20825870600	27150	27150	27150	27150	0
103	20230822	170800	20825870600	27150	27150	27150	27150	0
104	20230822	170700	20825870600	27150	27150	27150	27150	0
105	20230822	170600	20825870600	27150	27150	27150	27150	0
106	20230822	170500	20825870600	27150	27150	27150	27150	0
107	20230822	170400	20825870600	27150	27150	27150	27150	0
108	20230822	170300	20825870600	27150	27150	27150	27150	0
109	20230822	170200	20825870600	27150	27150	27150	27150	0
110	20230822	170100	20825870600	27150	27150	27150	27150	0
111	20230822	170000	20825870600	27150	27150	27150	27150	0
112	20230822	165900	20825870600	27150	27150	27150	27150	0
113	20230822	165800	20825870600	27150	27150	27150	27150	0
114	20230822	165700	20825870600	27150	27150	27150	27150	0
115	20230822	165600	20825870600	27150	27150	27150	27150	0
116	20230822	165500	20825870600	27150	27150	27150	27150	0
117	20230822	165400	20825870600	27150	27150	27150	27150	0
118	20230822	165300	20825870600	27150	27150	27150	27150	0
119	20230822	165200	20825870600	27150	27150	27150	27150	0
120	20230822	165100	20825870600	27150	27150	27150	27150	0
121	20230822	165000	20825870600	27150	27150	27150	27150	0
122	20230822	164900	20825870600	27150	27150	27150	27150	7438
123	20230822	164800	20825870600	27150	27150	27150	27150	0
124	20230822	164700	20825870600	27150	27150	27150	27150	0
125	20230822	164600	20825870600	27150	27150	27150	27150	0
126	20230822	164500	20825870600	27150	27150	27150	27150	0
127	20230822	164400	20825870600	27150	27150	27150	27150	0
128	20230822	164300	20825870600	27150	27150	27150	27150	0
129	20230822	164200	20825870600	27150	27150	27150	27150	0
130	20230822	164100	20825870600	27150	27150	27150	27150	0
131	20230822	164000	20825870600	27150	27150	27150	27150	0
132	20230822	163900	20825870600	27150	27150	27150	27150	0
133	20230822	163800	20825870600	27150	27150	27150	27150	0
134	20230822	163700	20825870600	27150	27150	27150	27150	0
135	20230822	163600	20825870600	27150	27150	27150	27150	0
136	20230822	163500	20825870600	27150	27150	27150	27150	0
137	20230822	163400	20825870600	27150	27150	27150	27150	0
138	20230822	163300	20825870600	27150	27150	27150	27150	0
139	20230822	163200	20825870600	27150	27150	27150	27150	0
140	20230822	163100	20825870600	27150	27150	27150	27150	0
141	20230822	163000	20825870600	27150	27150	27150	27150	0
142	20230822	162900	20825870600	27150	27150	27150	27150	0
143	20230822	162800	20825870600	27150	27150	27150	27150	0
144	20230822	162700	20825870600	27150	27150	27150	27150	0
145	20230822	162600	20825870600	27150	27150	27150	27150	0
146	20230822	162500	20825870600	27150	27150	27150	27150	0
147	20230822	162400	20825870600	27150	27150	27150	27150	0
148	20230822	162300	20825870600	27150	27150	27150	27150	0
149	20230822	162200	20825870600	27150	27150	27150	27150	0
150	20230822	162100	20825870600	27150	27150	27150	27150	0
151	20230822	162000	20825870600	27150	27150	27150	27150	0
152	20230822	161900	20825870600	27150	27150	27150	27150	7438
153	20230822	161800	20825870600	27150	27150	27150	27150	0
154	20230822	161700	20825870600	27150	27150	27150	27150	0
155	20230822	161600	20825870600	27150	27150	27150	27150	0
156	20230822	161500	20825870600	27150	27150	27150	27150	0
157	20230822	161400	20825870600	27150	27150	27150	27150	0
158	20230822	161300	20825870600	27150	27150	27150	27150	0
159	20230822	161200	20825870600	27150	27150	27150	27150	0
160	20230822	161100	20825870600	27150	27150	27150	27150	0
161	20230822	161000	20825870600	27150	27150	27150	27150	0
162	20230822	160900	20825870600	27150	27150	27150	27150	0
163	20230822	160800	20825870600	27150	27150	27150	27150	0
164	20230822	160700	20825870600	27150	27150	27150	27150	0
165	20230822	160600	20825870600	27150	27150	27150	27150	0
166	20230822	160500	20825870600	27150	27150	27150	27150	0
167	20230822	160400	20825870600	27150	27150	27150	27150	0
168	20230822	160300	20825870600	27150	27150	27150	27150	0
169	20230822	160200	20825870600	27150	27150	27150	27150	0
170	20230822	160100	20825870600	27150	27150	27150	27150	0
171	20230822	160000	20825870600	27150	27150	27150	27150	0
172	20230822	155900	20825870600	27150	27150	27150	27150	0
173	20230822	155800	20825870600	27150	27150	27150	27150	0
174	20230822	155700	20825870600	27150	27150	27150	27150	0
175	20230822	155600	20825870600	27150	27150	27150	27150	0
176	20230822	155500	20825870600	27150	27150	27150	27150	0
177	20230822	155400	20825870600	27150	27150	27150	27150	0
178	20230822	155300	20825870600	27150	27150	27150	27150	0
179	20230822	155200	20825870600	27150	27150	27150	27150	0
180	20230822	155100	20825870600	27150	27150	27150	27150	0
181	20230822	155000	20825870600	27150	27150	27150	27150	0
182	20230822	154900	20825870600	27150	27150	27150	27150	7438
183	20230822	154800	20825870600	27150	27150	27150	27150	0
184	20230822	154700	20825870600	27150	27150	27150	27150	0
185	20230822	154600	20825870600	27150	27150	27150	27150	0
186	20230822	154500	20825870600	27150	27150	27150	27150	0
187	20230822	154400	20825870600	27150	27150	27150	27150	0
188	20230822	154300	20825870600	27150	27150	27150	27150	0
189	20230822	154200	20825870600	27150	27150	27150	27150	0
190	20230822	154100	20825870600	27150	27150	27150	27150	0
191	20230822	154000	20825870600	27150	27150	27150	27150	0
192	20230822	153900	20825870600	27150	27150	27150	27150	0
193	20230822	153800	20825870600	27150	27150	27150	27150	0
194	20230822	153700	20825870600	27150	27150	27150	27150	0
195	20230822	153600	20825870600	27150	27150	27150	27150	0
196	20230822	153500	20825870600	27150	27150	27150	27150	0
197	20230822	153400	20825870600	27150	27150	27150	27150	0
198	20230822	153300	20825870600	27150	27150	27150	27150	0
199	20230822	153200	20825870600	27150	27150	27150	27150	0
200	20230822	153100	20825870600	27150	27150	27150	27150	0
201	20230822	153000	20825870600	27150	27150	27150	27150	7438
202	20230822	152900	20623928900	27100	27100	27100	27100	0
203	20230822	152800	20623928900	27100	27100	27100	27100	0
204	20230822	152700	20623928900	27100	27100	27100	27100	0
205	20230822	152600	20623928900	27100	27100	27100	27100	0
206	20230822	152500	20623928900	27100	27100	27100	27100	0
207	20230822	152400	20623928900	27100	27100	27100	27100	0
208	20230822	152300	20623928900	27100	27100	27100	27100	0
209	20230822	152200	20623928900	27100	27100	27100	27100	0
210	20230822	152100	20623928900	27100	27100	27100	27100	0
211	20230822	152000	20623928900	27100	27100	27100	27100	0
212	20230822	151900	20623928900	27100	27100	27100	27050	3837
213	20230822	151800	20520073550	27150	27150	27150	27100	390
214	20230822	151700	20509491900	27050	27100	27100	27050	12838
215	20230822	151600	20161638250	27100	27050	27100	27050	492
216	20230822	151500	20148315350	27100	27100	27100	27050	1126
217	20230822	151400	20117854100	27050	27050	27100	27050	512
218	20230822	151300	20104003400	27050	27050	27100	27000	1430
219	20230822	151200	20065377350	27050	27050	27050	27000	2921
220	20230822	151100	19986449100	27000	27050	27100	27000	1080
221	20230822	151000	19957261550	27050	27050	27100	27050	1198
222	20230822	150900	19924855350	27050	27050	27050	27050	1136
223	20230822	150800	19894126550	27050	27050	27100	27050	6292
224	20230822	150700	19723909150	27100	27050	27150	27050	2210
225	20230822	150600	19664028950	27100	27100	27150	27100	6070
226	20230822	150500	19499531450	27100	27150	27150	27100	1237
227	20230822	150400	19465947950	27100	27150	27200	27100	2240
228	20230822	150300	19405131050	27150	27200	27200	27150	1654
229	20230822	150200	19360211600	27200	27200	27200	27150	644
230	20230822	150100	19342710100	27200	27150	27200	27150	2087
231	20230822	150000	19285961550	27150	27200	27200	27150	138
232	20230822	145900	19282211900	27150	27200	27250	27150	1536
233	20230822	145800	19240460500	27200	27200	27250	27200	1056
234	20230822	145700	19211732800	27200	27200	27250	27200	346
235	20230822	145600	19202312600	27250	27200	27250	27200	1529
236	20230822	145500	19160721250	27250	27200	27250	27150	1816
237	20230822	145400	19111324300	27200	27200	27250	27200	177
238	20230822	145300	19106509350	27200	27250	27300	27200	678
239	20230822	145200	19088041050	27250	27250	27300	27250	580
240	20230822	145100	19072224400	27250	27200	27300	27200	5869
241	20230822	145000	18912306150	27200	27150	27200	27150	9082
242	20230822	144900	18665292400	27150	27150	27150	27150	747
243	20230822	144800	18645011350	27150	27200	27200	27100	222
244	20230822	144700	18638987150	27200	27100	27200	27100	2204
245	20230822	144600	18579156150	27100	27100	27150	27100	1673
246	20230822	144500	18533816950	27100	27100	27150	27100	1315
247	20230822	144400	18498146200	27150	27100	27150	27100	233
248	20230822	144300	18491827200	27100	27150	27150	27100	1477
249	20230822	144200	18451787550	27150	27100	27150	27050	681
250	20230822	144100	18433330850	27100	27100	27150	27100	1149
251	20230822	144000	18402192800	27100	27100	27100	27100	303
252	20230822	143900	18393981500	27100	27150	27150	27100	509
253	20230822	143800	18380177150	27150	27100	27150	27100	158
254	20230822	143700	18375888450	27100	27150	27150	27100	1000
255	20230822	143600	18348750850	27150	27100	27150	27100	432
256	20230822	143500	18337034750	27100	27150	27150	27100	1003
257	20230822	143400	18309803400	27150	27150	27150	27150	470
258	20230822	143300	18297042900	27150	27150	27150	27150	327
259	20230822	143200	18288164850	27150	27150	27200	27150	1404
260	20230822	143100	18249998700	27200	27200	27200	27150	777
261	20230822	143000	18228885050	27150	27150	27150	27150	919
262	20230822	142900	18203934200	27150	27150	27200	27150	341
263	20230822	142800	18194673500	27150	27200	27200	27150	203
264	20230822	142700	18189159450	27200	27100	27200	27100	4268
265	20230822	142600	18073322350	27100	27050	27150	27050	695
266	20230822	142500	18054493050	27100	27100	27100	27050	1440
267	20230822	142400	18015480300	27050	27150	27150	27050	485
268	20230822	142300	18002337900	27150	27100	27150	27100	922
269	20230822	142200	17977346250	27150	27100	27150	27050	903
270	20230822	142100	17952882600	27100	27050	27100	27050	290
271	20230822	142000	17945027100	27050	27150	27150	27050	466
272	20230822	141900	17932404400	27150	27100	27150	27050	4124
273	20230822	141800	17820563300	27050	27050	27100	27050	188
274	20230822	141700	17815476750	27050	27000	27050	27000	359
275	20230822	141600	17805771900	27050	27000	27050	27000	363
276	20230822	141500	17795961700	27000	27100	27100	27000	904
277	20230822	141400	17771523700	27050	27050	27100	27050	376
278	20230822	141300	17761352350	27050	27100	27100	27050	475
279	20230822	141200	17748502250	27100	27100	27100	27100	59
280	20230822	141100	17746903350	27050	27050	27100	27050	1523
281	20230822	141000	17705705700	27050	27050	27050	27050	227
282	20230822	140900	17699565350	27050	27100	27100	27050	988
283	20230822	140800	17672820150	27100	27100	27150	27050	902
284	20230822	140700	17648378650	27100	27150	27150	27100	812
285	20230822	140600	17626341800	27150	27200	27200	27100	917
286	20230822	140500	17601452000	27200	27150	27200	27150	896
287	20230822	140400	17577117900	27200	27150	27200	27150	924
288	20230822	140300	17552004250	27150	27100	27200	27050	1288
289	20230822	140200	17517036700	27100	27050	27150	27050	957
290	20230822	140100	17491098900	27050	27050	27050	27000	438
291	20230822	140000	17479262400	27050	27050	27050	27050	418
292	20230822	135900	17467955500	27100	27050	27100	27050	420
293	20230822	135800	17456582650	27050	27050	27100	27050	723
294	20230822	135700	17437025350	27050	27050	27100	27050	355
295	20230822	135600	17427422050	27050	27050	27100	27000	1809
296	20230822	135500	17378498100	27050	27050	27050	27050	405
297	20230822	135400	17367542850	27050	27100	27150	27050	1266
298	20230822	135300	17333245350	27100	27100	27150	27100	452
299	20230822	135200	17320995800	27150	27050	27150	27050	553
300	20230822	135100	17306019800	27150	27100	27150	27100	643
301	20230822	135000	17288572150	27100	27150	27150	27100	505
302	20230822	134900	17274878450	27150	27100	27150	27100	498
303	20230822	134800	17261382600	27100	27150	27150	27100	595
304	20230822	134700	17245238550	27150	27050	27150	27000	3089
305	20230822	134600	17161547000	27050	27050	27100	27050	518
306	20230822	134500	17147532600	27050	27050	27050	27050	77
307	20230822	134400	17145449750	27050	27100	27100	27050	123
308	20230822	134300	17142122500	27100	27050	27100	27000	261
309	20230822	134200	17135067400	27000	27050	27050	27000	892
310	20230822	134100	17110972200	27050	27000	27100	27000	1646
311	20230822	134000	17066431200	27000	27050	27050	27000	1463
312	20230822	133900	17026869600	27050	27050	27050	27050	1246
313	20230822	133800	16993165300	27100	27050	27100	27050	275
314	20230822	133700	16985720150	27050	27100	27100	27050	966
315	20230822	133600	16959549050	27100	27100	27100	27050	572
316	20230822	133500	16944048300	27100	27050	27100	27050	564
317	20230822	133400	16928772050	27050	27100	27100	27050	265
318	20230822	133300	16921601550	27100	27100	27100	27050	493
319	20230822	133200	16908252100	27100	27050	27100	27050	634
320	20230822	133100	16891079750	27100	27100	27150	27100	650
321	20230822	133000	16873463100	27100	27050	27100	27050	735
322	20230822	132900	16853550900	27050	27050	27050	27000	714
323	20230822	132800	16834243200	27000	26950	27000	26900	1316
324	20230822	132700	16798731500	26950	26950	26950	26950	245
325	20230822	132600	16792128750	26950	27000	27000	26900	375
326	20230822	132500	16782025750	26950	26950	26950	26950	594
327	20230822	132400	16766017450	26950	26950	26950	26900	1458
328	20230822	132300	16726740850	26950	26900	26950	26900	160
329	20230822	132200	16722433300	26900	26900	26950	26900	996
330	20230822	132100	16695594000	26900	26950	26950	26900	239
331	20230822	132000	16689160150	26950	26900	26950	26900	705
332	20230822	131900	16670192100	26950	26900	26950	26900	633
333	20230822	131800	16653152650	26900	26900	26950	26900	561
334	20230822	131700	16638061500	26900	26950	26950	26900	767
335	20230822	131600	16617390900	26950	27000	27000	26950	1105
336	20230822	131500	16587583950	27000	27000	27000	26950	4492
337	20230822	131400	16466314300	27000	27000	27050	27000	2737
338	20230822	131300	16392409300	27000	27050	27050	27000	166
339	20230822	131200	16387919100	27000	27050	27100	27000	1294
340	20230822	131100	16352915050	27050	27100	27100	27050	183
341	20230822	131000	16347961900	27100	27100	27100	27050	312
342	20230822	130900	16339520500	27100	27100	27150	27100	2251
343	20230822	130800	16278510600	27100	27200	27200	27100	1507
344	20230822	130700	16237598300	27250	27250	27250	27200	1737
345	20230822	130600	16190337200	27250	27250	27250	27250	2611
346	20230822	130500	16119187450	27250	27250	27250	27200	643
347	20230822	130400	16101667300	27200	27250	27250	27200	817
348	20230822	130300	16079408400	27250	27250	27250	27250	824
349	20230822	130200	16056954400	27250	27250	27300	27250	566
350	20230822	130100	16041526350	27250	27250	27300	27200	1719
351	20230822	130000	15994662750	27250	27200	27250	27200	3337
352	20230822	125900	15903773650	27200	27200	27200	27150	618
353	20230822	125800	15886973000	27200	27200	27250	27150	1593
354	20230822	125700	15843640100	27200	27250	27250	27200	596
355	20230822	125600	15827401000	27250	27200	27250	27150	1325
356	20230822	125500	15791360500	27200	27150	27200	27150	1836
357	20230822	125400	15741436550	27200	27200	27200	27150	3263
358	20230822	125300	15652749500	27200	27150	27200	27150	1976
359	20230822	125200	15599086700	27150	27150	27150	27100	1220
360	20230822	125100	15565963800	27150	27150	27150	27100	1800
361	20230822	125000	15517103200	27100	27050	27100	27050	2558
362	20230822	124900	15447791150	27050	27050	27050	27050	114
363	20230822	124800	15444707450	27050	27050	27050	27050	522
364	20230822	124700	15430587350	27050	27100	27100	27050	566
365	20230822	124600	15415267900	27100	27050	27100	27050	2329
366	20230822	124500	15352198400	27050	27050	27100	27050	188
367	20230822	124400	15347112500	27100	27100	27100	27050	407
368	20230822	124300	15336100500	27100	27100	27100	27050	3137
369	20230822	124200	15251114000	27050	27100	27100	27050	257
370	20230822	124100	15244160750	27100	27100	27100	27050	227
371	20230822	124000	15238017700	27100	27050	27100	27050	825
372	20230822	123900	15215696400	27050	27100	27100	27050	34
373	20230822	123800	15214775100	27100	27050	27100	27000	998
374	20230822	123700	15187783550	27050	27050	27050	27000	555
375	20230822	123600	15172789050	27050	26950	27050	26950	565
376	20230822	123500	15157558200	27050	26950	27050	26900	1904
377	20230822	123400	15106255550	27000	26950	27000	26900	420
378	20230822	123300	15094942400	27000	26950	27000	26900	1483
379	20230822	123200	15054980550	26950	27000	27000	26950	92
380	20230822	123100	15052501100	26950	26950	27000	26900	726
381	20230822	123000	15032938100	26950	26950	26950	26900	272
382	20230822	122900	15025608100	26900	26950	26950	26900	127
383	20230822	122800	15022186050	26950	26950	26950	26900	32
384	20230822	122700	15021324300	26950	26950	27000	26900	1687
385	20230822	122600	14975857950	26950	27000	27000	26950	225
386	20230822	122500	14969783150	27000	27050	27050	27000	522
387	20230822	122400	14955683550	27000	27000	27050	27000	103
388	20230822	122300	14952902250	27050	27050	27050	27050	179
389	20230822	122200	14948060300	27050	27000	27050	27000	122
390	20230822	122100	14944765700	27000	27050	27050	27000	209
391	20230822	122000	14939120800	27000	27000	27050	27000	905
392	20230822	121900	14914669000	27000	27050	27050	27000	119
393	20230822	121800	14911455750	27000	27050	27050	27000	2079
394	20230822	121700	14855308050	27000	27050	27050	27000	442
395	20230822	121600	14843365950	27050	27000	27050	27000	508
396	20230822	121500	14829642350	27000	27000	27050	27000	485
397	20230822	121400	14816544500	27000	27000	27050	27000	1498
398	20230822	121300	14776033250	27000	27000	27050	26950	1284
399	20230822	121200	14741338100	27000	27000	27000	26950	188
400	20230822	121100	14736263550	27000	26950	27050	26950	1080
401	20230822	121000	14707103650	26950	27000	27000	26950	638
402	20230822	120900	14689877700	27000	27000	27000	26950	273
403	20230822	120800	14682513950	26950	27000	27000	26950	321
404	20230822	120700	14673853800	27000	27000	27000	26950	342
405	20230822	120600	14664632300	26950	26950	27000	26950	983
406	20230822	120500	14638140100	26950	26950	26950	26900	2497
407	20230822	120400	14570950900	26950	26950	26950	26900	984
408	20230822	120300	14544453550	27000	26950	27000	26950	225
409	20230822	120200	14538389250	27000	27000	27000	26900	235
410	20230822	120100	14532065250	26900	27000	27000	26900	183
411	20230822	120000	14527133650	26950	27000	27000	26900	259
412	20230822	115900	14520150550	27000	26950	27000	26950	741
413	20230822	115800	14500177200	26950	26950	26950	26950	24
414	20230822	115700	14499530400	26950	26900	26950	26850	584
415	20230822	115600	14483796000	26900	26900	26900	26900	386
416	20230822	115500	14473412600	26900	26850	26900	26850	191
417	20230822	115400	14468282750	26850	26900	26900	26850	195
418	20230822	115300	14463041700	26850	26850	26900	26850	708
419	20230822	115200	14444026550	26850	26850	26850	26800	637
420	20230822	115100	14426950900	26850	26900	26900	26800	2368
421	20230822	115000	14363266450	26950	26900	26950	26900	676
422	20230822	114900	14345050650	26900	26950	26950	26800	2505
423	20230822	114800	14277726000	26900	26950	26950	26900	50
424	20230822	114700	14276380850	26950	26900	26950	26900	25
425	20230822	114600	14275708000	26900	26900	26950	26900	701
426	20230822	114500	14256844350	26900	26950	26950	26900	403
427	20230822	114400	14245987800	26950	26900	26950	26900	720
428	20230822	114300	14226619300	26900	26900	26950	26900	1818
429	20230822	114200	14177714900	26950	26950	26950	26900	1142
430	20230822	114100	14146939950	26950	26900	26950	26850	987
431	20230822	114000	14120390050	26900	26900	26900	26850	267
432	20230822	113900	14113213900	26850	26900	26900	26850	297
433	20230822	113800	14105227900	26900	26950	26950	26900	1003
434	20230822	113700	14078247150	26900	26900	26950	26900	918
435	20230822	113600	14053542800	26900	26900	26900	26900	347
436	20230822	113500	14044208500	26850	26900	26950	26850	1339
437	20230822	113400	14008195350	26950	26850	26950	26850	869
438	20230822	113300	13984795400	26850	26850	26850	26800	845
439	20230822	113200	13962109850	26800	26850	26850	26800	337
440	20230822	113100	13953066500	26800	26800	26850	26800	338
441	20230822	113000	13943991650	26800	26800	26850	26750	409
442	20230822	112900	13933030800	26750	26800	26800	26750	358
443	20230822	112800	13923441400	26800	26850	26850	26800	136
444	20230822	112700	13919795900	26850	26800	26850	26750	230
445	20230822	112600	13913633350	26800	26800	26800	26750	496
446	20230822	112500	13900341700	26800	26850	26850	26800	140
447	20230822	112400	13896587050	26850	26800	26850	26800	114
448	20230822	112300	13893527450	26800	26750	26800	26750	358
449	20230822	112200	13883933550	26750	26650	26750	26600	1083
450	20230822	112100	13855042850	26650	26650	26650	26600	1141
451	20230822	112000	13824641150	26650	26650	26700	26650	1628
452	20230822	111900	13781230250	26600	26700	26700	26600	1306
453	20230822	111800	13746448350	26700	26600	26700	26600	476
454	20230822	111700	13733751200	26600	26550	26750	26550	535
455	20230822	111600	13719482900	26600	26600	26600	26500	2327
456	20230822	111500	13657738850	26600	26550	26600	26500	1670
457	20230822	111400	13613426550	26500	26600	26600	26500	3155
458	20230822	111300	13529675450	26600	26600	26650	26500	4772
459	20230822	111200	13403112000	26550	26600	26650	26500	4206
460	20230822	111100	13291380000	26600	26750	26750	26550	12552
461	20230822	111000	12957204400	26700	26700	26700	26700	234
462	20230822	110900	12950956600	26750	26750	26750	26700	60
463	20230822	110800	12949352450	26750	26700	26750	26650	4802
464	20230822	110700	12821324400	26750	26700	26750	26700	1103
465	20230822	110600	12791873050	26700	26750	26750	26700	489
466	20230822	110500	12778793800	26750	26750	26750	26700	901
467	20230822	110400	12754709900	26700	26700	26850	26700	242
468	20230822	110300	12748246150	26850	26750	26850	26700	3101
469	20230822	110200	12665313950	26750	26700	26750	26700	523
470	20230822	110100	12651349800	26700	26750	26750	26700	232
471	20230822	110000	12645149050	26750	26750	26800	26700	596
472	20230822	105900	12629204800	26750	26800	26800	26750	1359
473	20230822	105800	12592846000	26800	26800	26800	26750	18
474	20230822	105700	12592364050	26750	26750	26800	26750	434
475	20230822	105600	12580734300	26800	26700	26800	26700	2233
476	20230822	105500	12521058200	26700	26700	26700	26650	462
477	20230822	105400	12508726600	26700	26700	26750	26700	932
478	20230822	105300	12483819450	26700	26700	26750	26600	1583
479	20230822	105200	12441588100	26700	26600	26750	26600	1952
480	20230822	105100	12389524200	26600	26700	26700	26550	2475
481	20230822	105000	12323628450	26550	26700	26750	26550	7714
482	20230822	104900	12118041700	26750	26700	26800	26700	2394
483	20230822	104800	12054091000	26700	26800	26850	26700	8178
484	20230822	104700	11835091550	26800	26850	26850	26800	2156
485	20230822	104600	11777263250	26850	26850	26850	26800	164
486	20230822	104500	11772860050	26850	26850	26900	26800	3036
487	20230822	104400	11691354500	26900	26850	26900	26850	962
488	20230822	104300	11665497450	26900	26950	26950	26850	13824
489	20230822	104200	11293623200	26950	26950	26950	26900	811
490	20230822	104100	11271792350	26950	26950	26950	26900	3095
491	20230822	104000	11188434100	27000	26950	27000	26950	412
492	20230822	103900	11177329600	27000	26950	27000	26900	1594
493	20230822	103800	11134378250	26950	26950	27000	26950	1076
494	20230822	103700	11105377550	26950	27000	27000	26950	1998
495	20230822	103600	11051530500	27000	26950	27000	26950	294
496	20230822	103500	11043603600	26950	27000	27000	26950	1233
497	20230822	103400	11010347500	27050	27050	27050	27000	3916
498	20230822	103300	10904610800	27000	27100	27150	27000	1019
499	20230822	103200	10877061200	27050	27150	27150	27050	1752
500	20230822	103100	10829585550	27150	27100	27150	27100	618
501	20230822	103000	10812836650	27100	27150	27150	27050	2675
502	20230822	102900	10740437050	27100	27150	27150	27100	1277
503	20230822	102800	10705798200	27200	27150	27200	27100	1225
504	20230822	102700	10672545600	27150	27100	27150	27100	430
505	20230822	102600	10660891900	27100	27050	27100	27050	609
506	20230822	102500	10644415400	27100	27100	27100	27050	672
507	20230822	102400	10626205500	27100	27050	27100	27000	1627
508	20230822	102300	10582189300	27050	27050	27100	27050	751
509	20230822	102200	10561874450	27050	27050	27050	27050	743
510	20230822	102100	10541776300	27050	27050	27100	27050	940
511	20230822	102000	10516348850	27050	27100	27100	27000	2101
512	20230822	101900	10459509150	27050	27100	27100	27050	2123
513	20230822	101800	10402003700	27150	27150	27150	27100	698
514	20230822	101700	10383069400	27150	27200	27200	27150	528
515	20230822	101600	10368733750	27150	27200	27200	27150	313
516	20230822	101500	10360228250	27200	27150	27200	27150	352
517	20230822	101400	10350669250	27150	27200	27300	27150	1111
518	20230822	101300	10320423550	27200	27200	27250	27150	1342
519	20230822	101200	10283960550	27200	27250	27250	27150	521
520	20230822	101100	10269789950	27250	27250	27300	27250	696
521	20230822	101000	10250823900	27250	27200	27250	27150	569
522	20230822	100900	10235348600	27200	27200	27200	27150	1181
523	20230822	100800	10203225900	27250	27250	27300	27200	1496
524	20230822	100700	10162468700	27250	27250	27300	27250	1858
525	20230822	100600	10111791300	27250	27300	27300	27200	1182
526	20230822	100500	10079576900	27300	27250	27300	27250	1862
527	20230822	100400	10028773000	27200	27150	27250	27150	1709
528	20230822	100300	9982304050	27150	27100	27150	27100	959
529	20230822	100200	9956284850	27100	27050	27100	27050	1123
530	20230822	100100	9925853600	27050	27100	27100	27050	435
531	20230822	100000	9914085500	27100	27100	27100	27050	1151
532	20230822	095900	9882898300	27100	27050	27100	27000	605
533	20230822	095800	9866533000	27050	27000	27050	27000	1102
534	20230822	095700	9836750050	26950	27050	27100	26950	1271
535	20230822	095600	9802410850	27050	26950	27100	26950	5531
536	20230822	095500	9653019000	26950	26950	27000	26900	1860
537	20230822	095400	9602896400	26950	26900	26950	26900	2183
538	20230822	095300	9544105750	26900	26900	26950	26900	1662
539	20230822	095200	9499366800	26900	27000	27000	26900	2230
540	20230822	095100	9439305700	27000	27050	27050	26900	14458
541	20230822	095000	9049344250	27050	27100	27100	27000	1497
542	20230822	094900	9008825000	27100	27050	27100	27050	1425
543	20230822	094800	8970239850	27050	27000	27050	27000	3221
544	20230822	094700	8883129500	27050	27000	27050	27000	1498
545	20230822	094600	8842653750	27000	27000	27050	27000	1485
546	20230822	094500	8802554950	27000	27050	27050	27000	3399
547	20230822	094400	8710706750	27050	27150	27150	27000	7288
548	20230822	094300	8513409400	27150	27150	27200	27100	793
549	20230822	094200	8491879750	27200	27250	27250	27150	2033
550	20230822	094100	8436602550	27300	27300	27350	27250	2431
551	20230822	094000	8370316450	27300	27350	27350	27300	3220
552	20230822	093900	8282348700	27350	27450	27450	27300	4825
553	20230822	093800	8150217100	27450	27400	27450	27350	3043
554	20230822	093700	8066843350	27350	27300	27350	27300	2621
555	20230822	093600	7995218600	27300	27300	27350	27250	2135
556	20230822	093500	7936931250	27250	27200	27250	27200	1279
557	20230822	093400	7902108750	27250	27250	27300	27200	8886
558	20230822	093300	7659927150	27300	27250	27300	27250	1153
559	20230822	093200	7628479650	27250	27300	27350	27200	1162
560	20230822	093100	7596822500	27250	27100	27250	27100	3916
561	20230822	093000	7490351050	27100	27150	27200	27100	2567
562	20230822	092900	7420742250	27100	27100	27150	27100	2785
563	20230822	092800	7345247550	27100	27100	27150	27050	5980
564	20230822	092700	7183219600	27100	27100	27150	27100	4425
565	20230822	092600	7063170000	27100	27150	27200	27100	5537
566	20230822	092500	6912932600	27150	27200	27250	27150	5338
567	20230822	092400	6767856800	27250	27250	27300	27200	3212
568	20230822	092300	6680433500	27300	27250	27350	27200	4010
569	20230822	092200	6571005700	27250	27250	27450	27250	12200
570	20230822	092100	6237521250	27250	27350	27350	27250	7221
571	20230822	092000	6040431800	27350	27350	27350	27300	2850
572	20230822	091900	5962489950	27350	27350	27350	27250	3551
573	20230822	091800	5865607750	27300	27350	27350	27250	2973
574	20230822	091700	5784411650	27350	27450	27450	27350	2471
575	20230822	091600	5716749350	27450	27400	27450	27400	957
576	20230822	091500	5690517100	27450	27500	27500	27350	2037
577	20230822	091400	5634585800	27500	27300	27500	27200	17046
578	20230822	091300	5168471000	27300	27350	27400	27300	6472
579	20230822	091200	4991685250	27350	27350	27450	27350	8151
580	20230822	091100	4768668000	27400	27550	27600	27400	10356
581	20230822	091000	4483997000	27600	27500	27600	27450	7340
582	20230822	090900	4281803400	27500	27550	27600	27450	8166
583	20230822	090800	4057104650	27550	27450	27600	27450	5526
584	20230822	090700	3905089000	27500	27350	27550	27350	6749
585	20230822	090600	3720222650	27350	27650	27650	27300	21649
586	20230822	090500	3125377050	27650	27650	27700	27550	16454
587	20230822	090400	2670677050	27600	27500	27650	27500	4767
588	20230822	090300	2539090000	27550	27550	27550	27300	18937
589	20230822	090200	2019395750	27600	27600	27700	27450	19147
590	20230822	090100	1491135050	27550	27550	27600	27400	16292
591	20230822	090000	1042957050	27550	27600	27650	27400	37803