KissMeData/029780/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	190400	1860443300	29300	29300	29300	29300	5086
3	20230817	190300	1860443300	29300	29300	29300	29300	0
4	20230817	190200	1860443300	29300	29300	29300	29300	0
5	20230817	190100	1860443300	29300	29300	29300	29300	0
6	20230817	190000	1860443300	29300	29300	29300	29300	0
7	20230817	185900	1860443300	29300	29300	29300	29300	0
8	20230817	185800	1860443300	29300	29300	29300	29300	0
9	20230817	185700	1860443300	29300	29300	29300	29300	0
10	20230817	185600	1860443300	29300	29300	29300	29300	0
11	20230817	185500	1860443300	29300	29300	29300	29300	0
12	20230817	185400	1860443300	29300	29300	29300	29300	0
13	20230817	185300	1860443300	29300	29300	29300	29300	0
14	20230817	185200	1860443300	29300	29300	29300	29300	0
15	20230817	185100	1860443300	29300	29300	29300	29300	0
16	20230817	185000	1860443300	29300	29300	29300	29300	0
17	20230817	184900	1860443300	29300	29300	29300	29300	0
18	20230817	184800	1860443300	29300	29300	29300	29300	0
19	20230817	184700	1860443300	29300	29300	29300	29300	0
20	20230817	184600	1860443300	29300	29300	29300	29300	0
21	20230817	184500	1860443300	29300	29300	29300	29300	0
22	20230817	184400	1860443300	29300	29300	29300	29300	0
23	20230817	184300	1860443300	29300	29300	29300	29300	0
24	20230817	184200	1860443300	29300	29300	29300	29300	0
25	20230817	184100	1860443300	29300	29300	29300	29300	0
26	20230817	184000	1860443300	29300	29300	29300	29300	0
27	20230817	183900	1860443300	29300	29300	29300	29300	0
28	20230817	183800	1860443300	29300	29300	29300	29300	0
29	20230817	183700	1860443300	29300	29300	29300	29300	0
30	20230817	183600	1860443300	29300	29300	29300	29300	0
31	20230817	183500	1860443300	29300	29300	29300	29300	0
32	20230817	183400	1860443300	29300	29300	29300	29300	5086
33	20230817	183300	1860443300	29300	29300	29300	29300	0
34	20230817	183200	1860443300	29300	29300	29300	29300	0
35	20230817	183100	1860443300	29300	29300	29300	29300	0
36	20230817	183000	1860443300	29300	29300	29300	29300	0
37	20230817	182900	1860443300	29300	29300	29300	29300	0
38	20230817	182800	1860443300	29300	29300	29300	29300	0
39	20230817	182700	1860443300	29300	29300	29300	29300	0
40	20230817	182600	1860443300	29300	29300	29300	29300	0
41	20230817	182500	1860443300	29300	29300	29300	29300	0
42	20230817	182400	1860443300	29300	29300	29300	29300	0
43	20230817	182300	1860443300	29300	29300	29300	29300	0
44	20230817	182200	1860443300	29300	29300	29300	29300	0
45	20230817	182100	1860443300	29300	29300	29300	29300	0
46	20230817	182000	1860443300	29300	29300	29300	29300	0
47	20230817	181900	1860443300	29300	29300	29300	29300	0
48	20230817	181800	1860443300	29300	29300	29300	29300	0
49	20230817	181700	1860443300	29300	29300	29300	29300	0
50	20230817	181600	1860443300	29300	29300	29300	29300	0
51	20230817	181500	1860443300	29300	29300	29300	29300	0
52	20230817	181400	1860443300	29300	29300	29300	29300	0
53	20230817	181300	1860443300	29300	29300	29300	29300	0
54	20230817	181200	1860443300	29300	29300	29300	29300	0
55	20230817	181100	1860443300	29300	29300	29300	29300	0
56	20230817	181000	1860443300	29300	29300	29300	29300	0
57	20230817	180900	1860443300	29300	29300	29300	29300	0
58	20230817	180800	1860443300	29300	29300	29300	29300	0
59	20230817	180700	1860443300	29300	29300	29300	29300	0
60	20230817	180600	1860443300	29300	29300	29300	29300	0
61	20230817	180500	1860443300	29300	29300	29300	29300	0
62	20230817	180400	1860443300	29300	29300	29300	29300	5086
63	20230817	180300	1860443300	29300	29300	29300	29300	0
64	20230817	180200	1860443300	29300	29300	29300	29300	0
65	20230817	180100	1860443300	29300	29300	29300	29300	0
66	20230817	180000	1860443300	29300	29300	29300	29300	0
67	20230817	175900	1860443300	29300	29300	29300	29300	0
68	20230817	175800	1860443300	29300	29300	29300	29300	0
69	20230817	175700	1860443300	29300	29300	29300	29300	0
70	20230817	175600	1860443300	29300	29300	29300	29300	0
71	20230817	175500	1860443300	29300	29300	29300	29300	0
72	20230817	175400	1860443300	29300	29300	29300	29300	0
73	20230817	175300	1860443300	29300	29300	29300	29300	0
74	20230817	175200	1860443300	29300	29300	29300	29300	0
75	20230817	175100	1860443300	29300	29300	29300	29300	0
76	20230817	175000	1860443300	29300	29300	29300	29300	0
77	20230817	174900	1860443300	29300	29300	29300	29300	0
78	20230817	174800	1860443300	29300	29300	29300	29300	0
79	20230817	174700	1860443300	29300	29300	29300	29300	0
80	20230817	174600	1860443300	29300	29300	29300	29300	0
81	20230817	174500	1860443300	29300	29300	29300	29300	0
82	20230817	174400	1860443300	29300	29300	29300	29300	0
83	20230817	174300	1860443300	29300	29300	29300	29300	0
84	20230817	174200	1860443300	29300	29300	29300	29300	0
85	20230817	174100	1860443300	29300	29300	29300	29300	0
86	20230817	174000	1860443300	29300	29300	29300	29300	0
87	20230817	173900	1860443300	29300	29300	29300	29300	0
88	20230817	173800	1860443300	29300	29300	29300	29300	0
89	20230817	173700	1860443300	29300	29300	29300	29300	0
90	20230817	173600	1860443300	29300	29300	29300	29300	0
91	20230817	173500	1860443300	29300	29300	29300	29300	0
92	20230817	173400	1860443300	29300	29300	29300	29300	5086
93	20230817	173300	1860443300	29300	29300	29300	29300	0
94	20230817	173200	1860443300	29300	29300	29300	29300	0
95	20230817	173100	1860443300	29300	29300	29300	29300	0
96	20230817	173000	1860443300	29300	29300	29300	29300	0
97	20230817	172900	1860443300	29300	29300	29300	29300	0
98	20230817	172800	1860443300	29300	29300	29300	29300	0
99	20230817	172700	1860443300	29300	29300	29300	29300	0
100	20230817	172600	1860443300	29300	29300	29300	29300	0
101	20230817	172500	1860443300	29300	29300	29300	29300	0
102	20230817	172400	1860443300	29300	29300	29300	29300	0
103	20230817	172300	1860443300	29300	29300	29300	29300	0
104	20230817	172200	1860443300	29300	29300	29300	29300	0
105	20230817	172100	1860443300	29300	29300	29300	29300	0
106	20230817	172000	1860443300	29300	29300	29300	29300	0
107	20230817	171900	1860443300	29300	29300	29300	29300	0
108	20230817	171800	1860443300	29300	29300	29300	29300	0
109	20230817	171700	1860443300	29300	29300	29300	29300	0
110	20230817	171600	1860443300	29300	29300	29300	29300	0
111	20230817	171500	1860443300	29300	29300	29300	29300	0
112	20230817	171400	1860443300	29300	29300	29300	29300	0
113	20230817	171300	1860443300	29300	29300	29300	29300	0
114	20230817	171200	1860443300	29300	29300	29300	29300	0
115	20230817	171100	1860443300	29300	29300	29300	29300	0
116	20230817	171000	1860443300	29300	29300	29300	29300	0
117	20230817	170900	1860443300	29300	29300	29300	29300	0
118	20230817	170800	1860443300	29300	29300	29300	29300	0
119	20230817	170700	1860443300	29300	29300	29300	29300	0
120	20230817	170600	1860443300	29300	29300	29300	29300	0
121	20230817	170500	1860443300	29300	29300	29300	29300	0
122	20230817	170400	1860443300	29300	29300	29300	29300	5086
123	20230817	170300	1860443300	29300	29300	29300	29300	0
124	20230817	170200	1860443300	29300	29300	29300	29300	0
125	20230817	170100	1860443300	29300	29300	29300	29300	0
126	20230817	170000	1860443300	29300	29300	29300	29300	0
127	20230817	165900	1860443300	29300	29300	29300	29300	0
128	20230817	165800	1860443300	29300	29300	29300	29300	0
129	20230817	165700	1860443300	29300	29300	29300	29300	0
130	20230817	165600	1860443300	29300	29300	29300	29300	0
131	20230817	165500	1860443300	29300	29300	29300	29300	0
132	20230817	165400	1860443300	29300	29300	29300	29300	0
133	20230817	165300	1860443300	29300	29300	29300	29300	0
134	20230817	165200	1860443300	29300	29300	29300	29300	0
135	20230817	165100	1860443300	29300	29300	29300	29300	0
136	20230817	165000	1860443300	29300	29300	29300	29300	0
137	20230817	164900	1860443300	29300	29300	29300	29300	0
138	20230817	164800	1860443300	29300	29300	29300	29300	0
139	20230817	164700	1860443300	29300	29300	29300	29300	0
140	20230817	164600	1860443300	29300	29300	29300	29300	0
141	20230817	164500	1860443300	29300	29300	29300	29300	0
142	20230817	164400	1860443300	29300	29300	29300	29300	0
143	20230817	164300	1860443300	29300	29300	29300	29300	0
144	20230817	164200	1860443300	29300	29300	29300	29300	0
145	20230817	164100	1860443300	29300	29300	29300	29300	0
146	20230817	164000	1860443300	29300	29300	29300	29300	0
147	20230817	163900	1860443300	29300	29300	29300	29300	0
148	20230817	163800	1860443300	29300	29300	29300	29300	0
149	20230817	163700	1860443300	29300	29300	29300	29300	0
150	20230817	163600	1860443300	29300	29300	29300	29300	0
151	20230817	163500	1860443300	29300	29300	29300	29300	0
152	20230817	163400	1860443300	29300	29300	29300	29300	5086
153	20230817	163300	1860443300	29300	29300	29300	29300	0
154	20230817	163200	1860443300	29300	29300	29300	29300	0
155	20230817	163100	1860443300	29300	29300	29300	29300	0
156	20230817	163000	1860443300	29300	29300	29300	29300	0
157	20230817	162900	1860443300	29300	29300	29300	29300	0
158	20230817	162800	1860443300	29300	29300	29300	29300	0
159	20230817	162700	1860443300	29300	29300	29300	29300	0
160	20230817	162600	1860443300	29300	29300	29300	29300	0
161	20230817	162500	1860443300	29300	29300	29300	29300	0
162	20230817	162400	1860443300	29300	29300	29300	29300	0
163	20230817	162300	1860443300	29300	29300	29300	29300	0
164	20230817	162200	1860443300	29300	29300	29300	29300	0
165	20230817	162100	1860443300	29300	29300	29300	29300	0
166	20230817	162000	1860443300	29300	29300	29300	29300	0
167	20230817	161900	1860443300	29300	29300	29300	29300	0
168	20230817	161800	1860443300	29300	29300	29300	29300	0
169	20230817	161700	1860443300	29300	29300	29300	29300	0
170	20230817	161600	1860443300	29300	29300	29300	29300	0
171	20230817	161500	1860443300	29300	29300	29300	29300	0
172	20230817	161400	1860443300	29300	29300	29300	29300	0
173	20230817	161300	1860443300	29300	29300	29300	29300	0
174	20230817	161200	1860443300	29300	29300	29300	29300	0
175	20230817	161100	1860443300	29300	29300	29300	29300	0
176	20230817	161000	1860443300	29300	29300	29300	29300	0
177	20230817	160900	1860443300	29300	29300	29300	29300	0
178	20230817	160800	1860443300	29300	29300	29300	29300	0
179	20230817	160700	1860443300	29300	29300	29300	29300	0
180	20230817	160600	1860443300	29300	29300	29300	29300	0
181	20230817	160500	1860443300	29300	29300	29300	29300	0
182	20230817	160400	1860443300	29300	29300	29300	29300	5086
183	20230817	160300	1860443300	29300	29300	29300	29300	0
184	20230817	160200	1860443300	29300	29300	29300	29300	0
185	20230817	160100	1860443300	29300	29300	29300	29300	0
186	20230817	160000	1860443300	29300	29300	29300	29300	0
187	20230817	155900	1860443300	29300	29300	29300	29300	0
188	20230817	155800	1860443300	29300	29300	29300	29300	0
189	20230817	155700	1860443300	29300	29300	29300	29300	0
190	20230817	155600	1860443300	29300	29300	29300	29300	0
191	20230817	155500	1860443300	29300	29300	29300	29300	0
192	20230817	155400	1860443300	29300	29300	29300	29300	0
193	20230817	155300	1860443300	29300	29300	29300	29300	0
194	20230817	155200	1860443300	29300	29300	29300	29300	0
195	20230817	155100	1860443300	29300	29300	29300	29300	0
196	20230817	155000	1860443300	29300	29300	29300	29300	0
197	20230817	154900	1860443300	29300	29300	29300	29300	0
198	20230817	154800	1860443300	29300	29300	29300	29300	0
199	20230817	154700	1860443300	29300	29300	29300	29300	0
200	20230817	154600	1860443300	29300	29300	29300	29300	0
201	20230817	154500	1860443300	29300	29300	29300	29300	0
202	20230817	154400	1860443300	29300	29300	29300	29300	0
203	20230817	154300	1860443300	29300	29300	29300	29300	0
204	20230817	154200	1860443300	29300	29300	29300	29300	0
205	20230817	154100	1860443300	29300	29300	29300	29300	0
206	20230817	154000	1860443300	29300	29300	29300	29300	0
207	20230817	153900	1860443300	29300	29300	29300	29300	0
208	20230817	153800	1860443300	29300	29300	29300	29300	0
209	20230817	153700	1860443300	29300	29300	29300	29300	0
210	20230817	153600	1860443300	29300	29300	29300	29300	0
211	20230817	153500	1860443300	29300	29300	29300	29300	0
212	20230817	153400	1860443300	29300	29300	29300	29300	5086
213	20230817	153300	1860443300	29300	29300	29300	29300	0
214	20230817	153200	1860443300	29300	29300	29300	29300	0
215	20230817	153100	1860443300	29300	29300	29300	29300	0
216	20230817	153000	1860443300	29300	29300	29300	29300	5086
217	20230817	152900	1711423500	29300	29300	29300	29300	0
218	20230817	152800	1711423500	29300	29300	29300	29300	0
219	20230817	152700	1711423500	29300	29300	29300	29300	0
220	20230817	152600	1711423500	29300	29300	29300	29300	0
221	20230817	152500	1711423500	29300	29300	29300	29300	0
222	20230817	152400	1711423500	29300	29300	29300	29300	0
223	20230817	152300	1711423500	29300	29300	29300	29300	0
224	20230817	152200	1711423500	29300	29300	29300	29300	0
225	20230817	152100	1711423500	29300	29300	29300	29300	0
226	20230817	152000	1711423500	29300	29300	29300	29300	0
227	20230817	151900	1711423500	29300	29250	29300	29200	163
228	20230817	151800	1706656100	29200	29200	29200	29200	37
229	20230817	151700	1705575700	29250	29200	29250	29200	1264
230	20230817	151600	1668649850	29250	29200	29250	29200	104
231	20230817	151500	1665609400	29250	29250	29250	29200	177
232	20230817	151400	1660434000	29250	29250	29250	29200	319
233	20230817	151300	1651110650	29250	29200	29250	29200	38
234	20230817	151200	1650000750	29250	29200	29250	29200	74
235	20230817	151100	1647836400	29250	29200	29250	29200	463
236	20230817	151000	1634297650	29250	29200	29250	29200	164
237	20230817	150900	1629501350	29250	29200	29250	29200	178
238	20230817	150800	1624295150	29200	29200	29200	29200	3
239	20230817	150700	1624207550	29200	29200	29250	29200	51
240	20230817	150600	1622716050	29250	29200	29250	29200	182
241	20230817	150500	1617397700	29200	29200	29250	29200	52
242	20230817	150400	1615876900	29200	29250	29250	29200	32
243	20230817	150300	1614941650	29200	29250	29250	29200	46
244	20230817	150200	1613596850	29250	29200	29250	29200	58
245	20230817	150100	1611900950	29250	29200	29250	29200	95
246	20230817	150000	1609122500	29200	29200	29250	29200	178
247	20230817	145900	1603920250	29250	29200	29250	29200	72
248	20230817	145800	1601814450	29250	29250	29250	29200	233
249	20230817	145700	1594999350	29250	29200	29250	29200	231
250	20230817	145600	1588250050	29200	29250	29300	29200	137
251	20230817	145500	1584238200	29250	29250	29250	29200	629
252	20230817	145400	1565842550	29200	29200	29250	29200	11
253	20230817	145300	1565521300	29200	29200	29250	29200	233
254	20230817	145200	1558710800	29200	29250	29250	29200	46
255	20230817	145100	1557367500	29200	29250	29250	29200	152
256	20230817	145000	1552926250	29250	29200	29250	29200	231
257	20230817	144900	1546178600	29200	29200	29250	29200	7
258	20230817	144800	1545974150	29250	29200	29250	29200	54
259	20230817	144700	1544395200	29200	29200	29250	29200	176
260	20230817	144600	1539251350	29200	29250	29250	29200	48
261	20230817	144500	1537847550	29200	29200	29250	29200	7
262	20230817	144400	1537643050	29200	29250	29250	29200	46
263	20230817	144300	1536297700	29200	29200	29250	29200	214
264	20230817	144200	1530043600	29200	29250	29250	29200	238
265	20230817	144100	1523082700	29200	29200	29250	29200	362
266	20230817	144000	1512508900	29200	29200	29250	29200	198
267	20230817	143900	1506719650	29200	29200	29250	29150	219
268	20230817	143800	1500322800	29200	29200	29250	29200	6
269	20230817	143700	1500147500	29250	29250	29250	29200	375
270	20230817	143600	1489190200	29200	29150	29250	29150	534
271	20230817	143500	1473596250	29200	29150	29200	29150	90
272	20230817	143400	1470969150	29150	29150	29200	29150	90
273	20230817	143300	1468342200	29150	29200	29200	29150	34
274	20230817	143200	1467349600	29150	29150	29200	29150	145
275	20230817	143100	1463116950	29200	29150	29200	29150	12
276	20230817	143000	1462766700	29200	29150	29200	29150	190
277	20230817	142900	1457221050	29150	29200	29200	29150	19
278	20230817	142800	1456666450	29150	29150	29150	29150	4
279	20230817	142700	1456549850	29200	29150	29200	29150	46
280	20230817	142600	1455206800	29150	29150	29200	29150	109
281	20230817	142500	1452029300	29150	29200	29200	29150	71
282	20230817	142400	1449956250	29150	29150	29200	29150	15
283	20230817	142300	1449518950	29150	29250	29250	29150	1033
284	20230817	142200	1419353950	29200	29200	29250	29200	51
285	20230817	142100	1417862400	29200	29250	29250	29200	48
286	20230817	142000	1416460000	29250	29250	29250	29200	54
287	20230817	141900	1414880950	29200	29200	29250	29200	103
288	20230817	141800	1411868600	29200	29200	29250	29200	48
289	20230817	141700	1410464800	29200	29200	29200	29200	10
290	20230817	141600	1410172800	29200	29250	29250	29200	57
291	20230817	141500	1408506250	29200	29200	29250	29200	10
292	20230817	141400	1408214200	29200	29200	29250	29200	144
293	20230817	141300	1404002800	29200	29200	29250	29200	46
294	20230817	141200	1402657500	29200	29200	29250	29200	12
295	20230817	141100	1402307000	29250	29250	29250	29200	146
296	20230817	141000	1398037000	29200	29200	29250	29200	6
297	20230817	140900	1397861750	29200	29250	29250	29200	67
298	20230817	140800	1395903000	29250	29200	29250	29200	55
299	20230817	140700	1394294850	29200	29250	29250	29200	122
300	20230817	140600	1390726500	29200	29200	29250	29200	150
301	20230817	140500	1386339700	29200	29200	29200	29200	5
302	20230817	140400	1386193700	29200	29200	29250	29200	133
303	20230817	140300	1382303950	29200	29200	29250	29200	12
304	20230817	140200	1381953500	29250	29250	29250	29200	106
305	20230817	140100	1378853150	29250	29200	29250	29200	208
306	20230817	140000	1372770100	29250	29250	29250	29200	11
307	20230817	135900	1372448800	29200	29200	29250	29200	72
308	20230817	135800	1370343000	29250	29250	29250	29200	34
309	20230817	135700	1369348850	29200	29200	29200	29150	141
310	20230817	135600	1365231950	29200	29200	29200	29150	82
311	20230817	135500	1362837600	29200	29150	29200	29150	147
312	20230817	135400	1358546250	29200	29200	29200	29150	261
313	20230817	135300	1350926550	29250	29250	29300	29200	362
314	20230817	135200	1340339150	29300	29250	29300	29250	50
315	20230817	135100	1338874500	29300	29300	29300	29300	26
316	20230817	135000	1338112700	29300	29300	29300	29250	129
317	20230817	134900	1334333300	29300	29250	29300	29250	14
318	20230817	134800	1333923500	29250	29250	29250	29250	2
319	20230817	134700	1333865000	29250	29200	29250	29200	34
320	20230817	134600	1332871100	29200	29250	29250	29200	33
321	20230817	134500	1331906300	29300	29250	29300	29250	251
322	20230817	134400	1324560050	29250	29200	29300	29200	674
323	20230817	134300	1304845200	29150	29150	29250	29150	128
324	20230817	134200	1301108900	29200	29200	29200	29200	19
325	20230817	134100	1300554100	29150	29200	29250	29150	146
326	20230817	134000	1296289650	29250	29250	29250	29250	115
327	20230817	133900	1292925900	29200	29250	29250	29200	37
328	20230817	133800	1291844100	29200	29250	29250	29200	1931
329	20230817	133700	1235446550	29300	29250	29300	29250	694
330	20230817	133600	1215142300	29250	29200	29250	29200	1297
331	20230817	133500	1177207400	29200	29250	29250	29200	9
332	20230817	133400	1176944450	29250	29250	29250	29250	330
333	20230817	133300	1167291950	29250	29200	29250	29200	97
334	20230817	133200	1164455300	29250	29200	29250	29200	78
335	20230817	133100	1162174100	29250	29250	29250	29200	53
336	20230817	133000	1160624300	29200	29200	29200	29200	20
337	20230817	132900	1160040300	29200	29200	29250	29200	56
338	20230817	132800	1158402950	29250	29250	29250	29250	1
339	20230817	132700	1158373700	29200	29250	29250	29200	221
340	20230817	132600	1151915900	29250	29200	29250	29200	44
341	20230817	132500	1150628950	29200	29250	29250	29200	7
342	20230817	132400	1150424500	29200	29250	29250	29200	194
343	20230817	132300	1144750350	29200	29200	29200	29200	10
344	20230817	132200	1144458350	29250	29250	29250	29200	122
345	20230817	132100	1140890150	29250	29200	29250	29200	7
346	20230817	132000	1140685700	29200	29250	29250	29200	16
347	20230817	131900	1140218450	29250	29200	29250	29200	175
348	20230817	131800	1135104550	29250	29200	29250	29200	7
349	20230817	131700	1134900100	29250	29250	29250	29250	114
350	20230817	131600	1131565600	29200	29200	29200	29200	7
351	20230817	131500	1131361200	29200	29250	29250	29200	56
352	20230817	131400	1129723900	29250	29250	29250	29250	95
353	20230817	131300	1126945150	29200	29250	29250	29200	10
354	20230817	131200	1126653000	29250	29250	29250	29250	67
355	20230817	131100	1124693250	29250	29250	29250	29250	116
356	20230817	131000	1121300250	29250	29250	29250	29250	67
357	20230817	130900	1119340500	29200	29200	29200	29200	109
358	20230817	130800	1116157700	29200	29250	29250	29200	99
359	20230817	130700	1113263600	29250	29250	29250	29250	42
360	20230817	130600	1112035100	29200	29250	29250	29200	41
361	20230817	130500	1110836650	29250	29200	29250	29200	187
362	20230817	130400	1105372900	29200	29200	29250	29200	40
363	20230817	130300	1104204400	29200	29200	29250	29200	69
364	20230817	130200	1102186250	29250	29250	29250	29250	25
365	20230817	130100	1101455000	29250	29250	29250	29250	120
366	20230817	130000	1097945000	29250	29250	29250	29200	51
367	20230817	125900	1096453650	29200	29200	29200	29200	1
368	20230817	125800	1096424450	29250	29250	29250	29250	222
369	20230817	125700	1089930950	29250	29250	29250	29250	0
370	20230817	125600	1089930950	29250	29250	29300	29250	76
371	20230817	125500	1087707450	29250	29250	29250	29250	85
372	20230817	125400	1085221200	29250	29250	29250	29250	24
373	20230817	125300	1084519200	29250	29200	29250	29200	91
374	20230817	125200	1081857550	29200	29250	29250	29200	44
375	20230817	125100	1080571000	29250	29250	29250	29250	148
376	20230817	125000	1076242000	29250	29250	29250	29250	288
377	20230817	124900	1067818000	29200	29250	29250	29200	75
378	20230817	124800	1065624300	29250	29250	29250	29250	71
379	20230817	124700	1063547550	29250	29250	29250	29250	24
380	20230817	124600	1062845550	29250	29200	29250	29200	43
381	20230817	124500	1061587850	29200	29200	29200	29200	10
382	20230817	124400	1061295850	29250	29200	29250	29200	212
383	20230817	124300	1055102100	29200	29200	29200	29200	44
384	20230817	124200	1053817300	29250	29250	29250	29250	102
385	20230817	124100	1050833800	29250	29250	29250	29250	25
386	20230817	124000	1050102550	29250	29250	29250	29250	156
387	20230817	123900	1045539550	29250	29200	29250	29200	46
388	20230817	123800	1044194250	29200	29250	29250	29200	69
389	20230817	123700	1042177500	29200	29250	29250	29200	157
390	20230817	123600	1037587600	29200	29200	29200	29200	2
391	20230817	123500	1037529200	29250	29250	29250	29250	157
392	20230817	123400	1032936950	29250	29250	29250	29250	25
393	20230817	123300	1032205700	29250	29200	29250	29200	2
394	20230817	123200	1032147250	29250	29250	29250	29200	973
395	20230817	123100	1003725900	29250	29250	29250	29250	0
396	20230817	123000	1003725900	29250	29200	29250	29200	21
397	20230817	122900	1003112100	29200	29250	29250	29200	103
398	20230817	122800	1000099400	29250	29250	29250	29250	94
399	20230817	122700	997349900	29200	29200	29200	29200	20
400	20230817	122600	996765900	29200	29250	29250	29200	86
401	20230817	122500	994250900	29250	29250	29250	29250	119
402	20230817	122400	990770150	29250	29250	29250	29250	0
403	20230817	122300	990770150	29250	29200	29300	29200	160
404	20230817	122200	986088100	29250	29250	29250	29150	1492
405	20230817	122100	942518550	29250	29250	29250	29250	81
406	20230817	122000	940149300	29200	29200	29200	29200	0
407	20230817	121900	940149300	29200	29200	29200	29200	2
408	20230817	121800	940090900	29200	29250	29250	29200	167
409	20230817	121700	935211900	29250	29250	29250	29250	211
410	20230817	121600	929040150	29250	29200	29250	29200	101
411	20230817	121500	926085950	29200	29200	29200	29200	0
412	20230817	121400	926085950	29200	29250	29250	29200	125
413	20230817	121300	922430150	29250	29250	29250	29250	32
414	20230817	121200	921494150	29250	29250	29250	29200	43
415	20230817	121100	920236450	29250	29250	29250	29250	91
416	20230817	121000	917574700	29250	29250	29250	29250	31
417	20230817	120900	916667950	29250	29250	29250	29250	198
418	20230817	120800	910876450	29250	29250	29250	29250	25
419	20230817	120700	910145200	29250	29300	29300	29250	78
420	20230817	120600	907861550	29300	29300	29300	29250	65
421	20230817	120500	905957150	29300	29300	29300	29300	16
422	20230817	120400	905488350	29250	29300	29300	29250	66
423	20230817	120300	903554650	29300	29250	29300	29250	68
424	20230817	120200	901562450	29250	29250	29300	29250	877
425	20230817	120100	875867200	29300	29300	29300	29250	106
426	20230817	120000	872763050	29250	29300	29300	29250	37
427	20230817	115900	871679550	29300	29300	29300	29250	111
428	20230817	115800	868428500	29300	29300	29300	29300	81
429	20230817	115700	866055200	29300	29300	29300	29300	60
430	20230817	115600	864297200	29250	29300	29300	29250	75
431	20230817	115500	862099800	29300	29300	29300	29300	92
432	20230817	115400	859404200	29300	29300	29300	29300	44
433	20230817	115300	858115000	29300	29250	29300	29250	100
434	20230817	115200	855185250	29250	29250	29300	29200	203
435	20230817	115100	849246550	29250	29250	29250	29250	0
436	20230817	115000	849246550	29250	29250	29250	29250	282
437	20230817	114900	840998050	29200	29200	29200	29200	2
438	20230817	114800	840939650	29250	29250	29250	29200	146
439	20230817	114700	836669200	29200	29200	29200	29200	16
440	20230817	114600	836202000	29200	29200	29250	29200	83
441	20230817	114500	833775050	29250	29200	29250	29200	58
442	20230817	114400	832079350	29200	29250	29250	29200	52
443	20230817	114300	830558850	29250	29200	29250	29200	56
444	20230817	114200	828921550	29200	29200	29200	29200	36
445	20230817	114100	827870350	29250	29200	29250	29200	135
446	20230817	114000	823922600	29200	29200	29200	29200	17
447	20230817	113900	823426200	29200	29200	29250	29200	33
448	20230817	113800	822461700	29250	29250	29250	29200	81
449	20230817	113700	820093150	29250	29250	29250	29250	64
450	20230817	113600	818221150	29200	29200	29250	29200	122
451	20230817	113500	814656600	29200	29250	29250	29200	98
452	20230817	113400	811792650	29250	29200	29250	29200	90
453	20230817	113300	809161650	29200	29200	29200	29200	2
454	20230817	113200	809103250	29200	29250	29250	29200	99
455	20230817	113100	806207600	29250	29200	29250	29200	43
456	20230817	113000	804949900	29250	29200	29250	29200	127
457	20230817	112900	801240450	29200	29200	29200	29150	64
458	20230817	112800	799372150	29200	29200	29200	29200	43
459	20230817	112700	798116550	29200	29200	29200	29200	369
460	20230817	112600	787341750	29200	29150	29200	29150	58
461	20230817	112500	785649000	29200	29250	29250	29200	78
462	20230817	112400	783370150	29250	29250	29250	29200	128
463	20230817	112300	779626850	29250	29300	29300	29200	777
464	20230817	112200	756924500	29250	29300	29300	29250	122
465	20230817	112100	753352700	29250	29250	29300	29250	42
466	20230817	112000	752123300	29300	29300	29300	29300	67
467	20230817	111900	750160200	29300	29300	29300	29250	67
468	20230817	111800	748197200	29300	29300	29300	29300	37
469	20230817	111700	747113100	29300	29300	29300	29300	117
470	20230817	111600	743685000	29300	29300	29300	29250	44
471	20230817	111500	742395900	29300	29300	29300	29300	252
472	20230817	111400	735012300	29300	29300	29300	29300	43
473	20230817	111300	733752400	29250	29250	29300	29250	120
474	20230817	111200	730242350	29200	29250	29250	29200	43
475	20230817	111100	728984650	29200	29250	29250	29200	26
476	20230817	111000	728224200	29250	29250	29250	29250	67
477	20230817	110900	726264450	29250	29250	29250	29200	90
478	20230817	110800	723632000	29250	29300	29300	29250	125
479	20230817	110700	719972400	29250	29250	29250	29250	92
480	20230817	110600	717281400	29250	29300	29300	29250	215
481	20230817	110500	710990550	29250	29300	29300	29250	82
482	20230817	110400	708589950	29250	29250	29250	29250	77
483	20230817	110300	706337700	29250	29300	29300	29250	138
484	20230817	110200	702299050	29300	29250	29300	29250	3
485	20230817	110100	702211250	29250	29300	29300	29250	141
486	20230817	110000	698080050	29300	29250	29300	29250	439
487	20230817	105900	685237150	29250	29250	29250	29250	1
488	20230817	105800	685207900	29300	29250	29300	29250	294
489	20230817	105700	676604200	29250	29250	29250	29250	10
490	20230817	105600	676311700	29200	29200	29250	29200	231
491	20230817	105500	669555800	29250	29200	29250	29200	2
492	20230817	105400	669497350	29250	29250	29250	29250	148
493	20230817	105300	665168350	29250	29200	29250	29200	100
494	20230817	105200	662243850	29200	29250	29250	29200	287
495	20230817	105100	653861650	29250	29200	29250	29200	69
496	20230817	105000	651843850	29250	29250	29250	29250	332
497	20230817	104900	642132850	29250	29200	29250	29150	634
498	20230817	104800	623618000	29150	29150	29150	29150	0
499	20230817	104700	623618000	29150	29200	29200	29150	90
500	20230817	104600	620991500	29200	29150	29200	29150	383
501	20230817	104500	609808800	29200	29200	29200	29150	174
502	20230817	104400	604733050	29200	29200	29200	29200	116
503	20230817	104300	601345850	29200	29150	29200	29150	10
504	20230817	104200	601054300	29150	29200	29200	29150	61
505	20230817	104100	599273150	29150	29200	29200	29150	92
506	20230817	104000	596590150	29200	29200	29200	29200	212
507	20230817	103900	590399750	29150	29200	29200	29150	20
508	20230817	103800	589815900	29200	29200	29200	29200	43
509	20230817	103700	588560300	29200	29200	29200	29200	47
510	20230817	103600	587187900	29100	29100	29100	29100	1
511	20230817	103500	587158800	29100	29150	29150	29100	611
512	20230817	103400	569348550	29150	29150	29150	29150	35
513	20230817	103300	568328300	29100	29100	29150	29100	153
514	20230817	103200	563870500	29100	29150	29150	29100	62
515	20230817	103100	562064100	29150	29150	29150	29150	102
516	20230817	103000	559090800	29150	29150	29150	29150	166
517	20230817	102900	554251900	29100	29100	29100	29100	27
518	20230817	102800	553466200	29150	29100	29150	29100	80
519	20230817	102700	551135150	29100	29100	29100	29100	5
520	20230817	102600	550989650	29100	29100	29150	29100	65
521	20230817	102500	549095150	29150	29150	29150	29150	43
522	20230817	102400	547841700	29150	29150	29150	29150	104
523	20230817	102300	544810100	29150	29150	29150	29150	67
524	20230817	102200	542857050	29150	29150	29150	29100	95
525	20230817	102100	540087850	29100	29150	29200	29100	113
526	20230817	102000	536792600	29100	29200	29200	29100	212
527	20230817	101900	530613400	29200	29200	29200	29150	64
528	20230817	101800	528744800	29200	29200	29200	29200	28
529	20230817	101700	527927200	29150	29200	29200	29150	174
530	20230817	101600	522850500	29200	29150	29200	29150	44
531	20230817	101500	521565800	29150	29200	29200	29150	126
532	20230817	101400	517892000	29200	29150	29200	29150	158
533	20230817	101300	513281850	29150	29200	29200	29150	27
534	20230817	101200	512493900	29150	29250	29250	29150	218
535	20230817	101100	506126300	29200	29250	29250	29200	134
536	20230817	101000	502208850	29250	29200	29250	29200	168
537	20230817	100900	497301100	29200	29200	29200	29150	210
538	20230817	100800	491170150	29200	29200	29200	29150	183
539	20230817	100700	485828600	29200	29200	29200	29200	67
540	20230817	100600	483872200	29200	29100	29200	29100	83
541	20230817	100500	481450400	29100	29150	29150	29100	75
542	20230817	100400	479264600	29150	29150	29150	29150	168
543	20230817	100300	474367400	29100	29050	29100	29050	1075
544	20230817	100200	443085650	29050	29050	29100	29050	88
545	20230817	100100	440527150	29100	29100	29100	29100	95
546	20230817	100000	437762650	29050	29100	29100	29050	131
547	20230817	095900	433953500	29100	29100	29100	29050	57
548	20230817	095800	432296650	29050	29100	29100	29050	74
549	20230817	095700	430144850	29050	29100	29100	29050	158
550	20230817	095600	425550800	29050	29050	29050	29050	80
551	20230817	095500	423226800	29100	29050	29100	29050	58
552	20230817	095400	421539700	29100	29100	29100	29050	503
553	20230817	095300	406903300	29100	29100	29150	29100	786
554	20230817	095200	384028600	29100	29150	29150	29100	102
555	20230817	095100	381059450	29100	29150	29150	29100	13
556	20230817	095000	380681000	29150	29100	29150	29100	143
557	20230817	094900	376512950	29100	29150	29150	29100	7
558	20230817	094800	376308950	29100	29100	29150	29100	73
559	20230817	094700	374182550	29100	29150	29150	29100	1109
560	20230817	094600	341907150	29150	29150	29150	29150	42
561	20230817	094500	340682850	29100	29150	29150	29100	1104
562	20230817	094400	308551350	29150	29150	29150	29150	25
563	20230817	094300	307822600	29150	29150	29150	29150	336
564	20230817	094200	298028200	29100	29150	29150	29100	38
565	20230817	094100	296921150	29200	29200	29200	29150	164
566	20230817	094000	292136550	29200	29200	29200	29200	118
567	20230817	093900	288690950	29150	29200	29200	29150	78
568	20230817	093800	286413900	29200	29200	29200	29100	85
569	20230817	093700	283934100	29200	29150	29200	29150	335
570	20230817	093600	274166000	29150	29150	29150	29150	212
571	20230817	093500	267986200	29100	29100	29150	29100	238
572	20230817	093400	261050400	29100	29150	29150	29100	220
573	20230817	093300	254637850	29150	29100	29150	29100	180
574	20230817	093200	249399700	29100	29150	29150	29100	332
575	20230817	093100	239732700	29100	29100	29150	29100	611
576	20230817	093000	221952350	29100	29150	29150	29100	185
577	20230817	092900	216564800	29150	29150	29150	29100	102
578	20230817	092800	213592100	29150	29150	29150	29150	106
579	20230817	092700	210502200	29150	29100	29200	29100	171
580	20230817	092600	205510000	29200	29200	29200	29200	3
581	20230817	092500	205422400	29200	29150	29200	29150	96
582	20230817	092400	202623800	29150	29150	29150	29150	266
583	20230817	092300	194869900	29200	29200	29200	29200	25
584	20230817	092200	194139900	29200	29200	29200	29200	287
585	20230817	092100	185759500	29150	29250	29250	29150	287
586	20230817	092000	177379250	29250	29250	29250	29250	5
587	20230817	091900	177233000	29200	29200	29250	29150	125
588	20230817	091800	173582300	29200	29100	29200	29100	718
589	20230817	091700	152625950	29150	29150	29150	29100	142
590	20230817	091600	148487000	29150	29150	29150	29150	92
591	20230817	091500	145805200	29150	29150	29200	29100	197
592	20230817	091400	140066450	29100	29200	29200	29100	172
593	20230817	091300	135054000	29200	29150	29200	29150	21
594	20230817	091200	134440950	29150	29200	29200	29150	1024
595	20230817	091100	104591250	29200	29200	29200	29150	24
596	20230817	091000	103890650	29200	29250	29250	29200	271
597	20230817	090900	95977400	29250	29200	29250	29200	26
598	20230817	090800	95217000	29200	29250	29250	29200	543
599	20230817	090700	79359250	29250	29300	29300	29250	1091
600	20230817	090600	47446450	29300	29300	29300	29250	47
601	20230817	090500	46069500	29300	29300	29300	29300	18
602	20230817	090400	45542100	29300	29250	29300	29250	318
603	20230817	090300	36239500	29250	29200	29250	29150	250
604	20230817	090200	28943200	29200	29200	29200	29200	176
605	20230817	090100	23804000	29250	29150	29250	29150	81
606	20230817	090000	21436250	29150	29250	29300	29150	733