KissMeData/029780/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190400	1620787000	29200	29200	29200	29200	3867
3	20230822	190300	1620787000	29200	29200	29200	29200	0
4	20230822	190200	1620787000	29200	29200	29200	29200	0
5	20230822	190100	1620787000	29200	29200	29200	29200	0
6	20230822	190000	1620787000	29200	29200	29200	29200	0
7	20230822	185900	1620787000	29200	29200	29200	29200	0
8	20230822	185800	1620787000	29200	29200	29200	29200	0
9	20230822	185700	1620787000	29200	29200	29200	29200	0
10	20230822	185600	1620787000	29200	29200	29200	29200	0
11	20230822	185500	1620787000	29200	29200	29200	29200	0
12	20230822	185400	1620787000	29200	29200	29200	29200	0
13	20230822	185300	1620787000	29200	29200	29200	29200	0
14	20230822	185200	1620787000	29200	29200	29200	29200	0
15	20230822	185100	1620787000	29200	29200	29200	29200	0
16	20230822	185000	1620787000	29200	29200	29200	29200	0
17	20230822	184900	1620787000	29200	29200	29200	29200	0
18	20230822	184800	1620787000	29200	29200	29200	29200	0
19	20230822	184700	1620787000	29200	29200	29200	29200	0
20	20230822	184600	1620787000	29200	29200	29200	29200	0
21	20230822	184500	1620787000	29200	29200	29200	29200	0
22	20230822	184400	1620787000	29200	29200	29200	29200	0
23	20230822	184300	1620787000	29200	29200	29200	29200	0
24	20230822	184200	1620787000	29200	29200	29200	29200	0
25	20230822	184100	1620787000	29200	29200	29200	29200	0
26	20230822	184000	1620787000	29200	29200	29200	29200	0
27	20230822	183900	1620787000	29200	29200	29200	29200	0
28	20230822	183800	1620787000	29200	29200	29200	29200	0
29	20230822	183700	1620787000	29200	29200	29200	29200	0
30	20230822	183600	1620787000	29200	29200	29200	29200	0
31	20230822	183500	1620787000	29200	29200	29200	29200	0
32	20230822	183400	1620787000	29200	29200	29200	29200	3867
33	20230822	183300	1620787000	29200	29200	29200	29200	0
34	20230822	183200	1620787000	29200	29200	29200	29200	0
35	20230822	183100	1620787000	29200	29200	29200	29200	0
36	20230822	183000	1620787000	29200	29200	29200	29200	0
37	20230822	182900	1620787000	29200	29200	29200	29200	0
38	20230822	182800	1620787000	29200	29200	29200	29200	0
39	20230822	182700	1620787000	29200	29200	29200	29200	0
40	20230822	182600	1620787000	29200	29200	29200	29200	0
41	20230822	182500	1620787000	29200	29200	29200	29200	0
42	20230822	182400	1620787000	29200	29200	29200	29200	0
43	20230822	182300	1620787000	29200	29200	29200	29200	0
44	20230822	182200	1620787000	29200	29200	29200	29200	0
45	20230822	182100	1620787000	29200	29200	29200	29200	0
46	20230822	182000	1620787000	29200	29200	29200	29200	0
47	20230822	181900	1620787000	29200	29200	29200	29200	0
48	20230822	181800	1620787000	29200	29200	29200	29200	0
49	20230822	181700	1620787000	29200	29200	29200	29200	0
50	20230822	181600	1620787000	29200	29200	29200	29200	0
51	20230822	181500	1620787000	29200	29200	29200	29200	0
52	20230822	181400	1620787000	29200	29200	29200	29200	0
53	20230822	181300	1620787000	29200	29200	29200	29200	0
54	20230822	181200	1620787000	29200	29200	29200	29200	0
55	20230822	181100	1620787000	29200	29200	29200	29200	0
56	20230822	181000	1620787000	29200	29200	29200	29200	0
57	20230822	180900	1620787000	29200	29200	29200	29200	0
58	20230822	180800	1620787000	29200	29200	29200	29200	0
59	20230822	180700	1620787000	29200	29200	29200	29200	0
60	20230822	180600	1620787000	29200	29200	29200	29200	0
61	20230822	180500	1620787000	29200	29200	29200	29200	0
62	20230822	180400	1620787000	29200	29200	29200	29200	3867
63	20230822	180300	1620787000	29200	29200	29200	29200	0
64	20230822	180200	1620787000	29200	29200	29200	29200	0
65	20230822	180100	1620787000	29200	29200	29200	29200	0
66	20230822	180000	1620787000	29200	29200	29200	29200	0
67	20230822	175900	1620787000	29200	29200	29200	29200	0
68	20230822	175800	1620787000	29200	29200	29200	29200	0
69	20230822	175700	1620787000	29200	29200	29200	29200	0
70	20230822	175600	1620787000	29200	29200	29200	29200	0
71	20230822	175500	1620787000	29200	29200	29200	29200	0
72	20230822	175400	1620787000	29200	29200	29200	29200	0
73	20230822	175300	1620787000	29200	29200	29200	29200	0
74	20230822	175200	1620787000	29200	29200	29200	29200	0
75	20230822	175100	1620787000	29200	29200	29200	29200	0
76	20230822	175000	1620787000	29200	29200	29200	29200	0
77	20230822	174900	1620787000	29200	29200	29200	29200	0
78	20230822	174800	1620787000	29200	29200	29200	29200	0
79	20230822	174700	1620787000	29200	29200	29200	29200	0
80	20230822	174600	1620787000	29200	29200	29200	29200	0
81	20230822	174500	1620787000	29200	29200	29200	29200	0
82	20230822	174400	1620787000	29200	29200	29200	29200	0
83	20230822	174300	1620787000	29200	29200	29200	29200	0
84	20230822	174200	1620787000	29200	29200	29200	29200	0
85	20230822	174100	1620787000	29200	29200	29200	29200	0
86	20230822	174000	1620787000	29200	29200	29200	29200	0
87	20230822	173900	1620787000	29200	29200	29200	29200	0
88	20230822	173800	1620787000	29200	29200	29200	29200	0
89	20230822	173700	1620787000	29200	29200	29200	29200	0
90	20230822	173600	1620787000	29200	29200	29200	29200	0
91	20230822	173500	1620787000	29200	29200	29200	29200	0
92	20230822	173400	1620787000	29200	29200	29200	29200	3867
93	20230822	173300	1620787000	29200	29200	29200	29200	0
94	20230822	173200	1620787000	29200	29200	29200	29200	0
95	20230822	173100	1620787000	29200	29200	29200	29200	0
96	20230822	173000	1620787000	29200	29200	29200	29200	0
97	20230822	172900	1620787000	29200	29200	29200	29200	0
98	20230822	172800	1620787000	29200	29200	29200	29200	0
99	20230822	172700	1620787000	29200	29200	29200	29200	0
100	20230822	172600	1620787000	29200	29200	29200	29200	0
101	20230822	172500	1620787000	29200	29200	29200	29200	0
102	20230822	172400	1620787000	29200	29200	29200	29200	0
103	20230822	172300	1620787000	29200	29200	29200	29200	0
104	20230822	172200	1620787000	29200	29200	29200	29200	0
105	20230822	172100	1620787000	29200	29200	29200	29200	0
106	20230822	172000	1620787000	29200	29200	29200	29200	0
107	20230822	171900	1620787000	29200	29200	29200	29200	0
108	20230822	171800	1620787000	29200	29200	29200	29200	0
109	20230822	171700	1620787000	29200	29200	29200	29200	0
110	20230822	171600	1620787000	29200	29200	29200	29200	0
111	20230822	171500	1620787000	29200	29200	29200	29200	0
112	20230822	171400	1620787000	29200	29200	29200	29200	0
113	20230822	171300	1620787000	29200	29200	29200	29200	0
114	20230822	171200	1620787000	29200	29200	29200	29200	0
115	20230822	171100	1620787000	29200	29200	29200	29200	0
116	20230822	171000	1620787000	29200	29200	29200	29200	0
117	20230822	170900	1620787000	29200	29200	29200	29200	0
118	20230822	170800	1620787000	29200	29200	29200	29200	0
119	20230822	170700	1620787000	29200	29200	29200	29200	0
120	20230822	170600	1620787000	29200	29200	29200	29200	0
121	20230822	170500	1620787000	29200	29200	29200	29200	0
122	20230822	170400	1620787000	29200	29200	29200	29200	3867
123	20230822	170300	1620787000	29200	29200	29200	29200	0
124	20230822	170200	1620787000	29200	29200	29200	29200	0
125	20230822	170100	1620787000	29200	29200	29200	29200	0
126	20230822	170000	1620787000	29200	29200	29200	29200	0
127	20230822	165900	1620787000	29200	29200	29200	29200	0
128	20230822	165800	1620787000	29200	29200	29200	29200	0
129	20230822	165700	1620787000	29200	29200	29200	29200	0
130	20230822	165600	1620787000	29200	29200	29200	29200	0
131	20230822	165500	1620787000	29200	29200	29200	29200	0
132	20230822	165400	1620787000	29200	29200	29200	29200	0
133	20230822	165300	1620787000	29200	29200	29200	29200	0
134	20230822	165200	1620787000	29200	29200	29200	29200	0
135	20230822	165100	1620787000	29200	29200	29200	29200	0
136	20230822	165000	1620787000	29200	29200	29200	29200	0
137	20230822	164900	1620787000	29200	29200	29200	29200	0
138	20230822	164800	1620787000	29200	29200	29200	29200	0
139	20230822	164700	1620787000	29200	29200	29200	29200	0
140	20230822	164600	1620787000	29200	29200	29200	29200	0
141	20230822	164500	1620787000	29200	29200	29200	29200	0
142	20230822	164400	1620787000	29200	29200	29200	29200	0
143	20230822	164300	1620787000	29200	29200	29200	29200	0
144	20230822	164200	1620787000	29200	29200	29200	29200	0
145	20230822	164100	1620787000	29200	29200	29200	29200	0
146	20230822	164000	1620787000	29200	29200	29200	29200	0
147	20230822	163900	1620787000	29200	29200	29200	29200	0
148	20230822	163800	1620787000	29200	29200	29200	29200	0
149	20230822	163700	1620787000	29200	29200	29200	29200	0
150	20230822	163600	1620787000	29200	29200	29200	29200	0
151	20230822	163500	1620787000	29200	29200	29200	29200	0
152	20230822	163400	1620787000	29200	29200	29200	29200	3867
153	20230822	163300	1620787000	29200	29200	29200	29200	0
154	20230822	163200	1620787000	29200	29200	29200	29200	0
155	20230822	163100	1620787000	29200	29200	29200	29200	0
156	20230822	163000	1620787000	29200	29200	29200	29200	0
157	20230822	162900	1620787000	29200	29200	29200	29200	0
158	20230822	162800	1620787000	29200	29200	29200	29200	0
159	20230822	162700	1620787000	29200	29200	29200	29200	0
160	20230822	162600	1620787000	29200	29200	29200	29200	0
161	20230822	162500	1620787000	29200	29200	29200	29200	0
162	20230822	162400	1620787000	29200	29200	29200	29200	0
163	20230822	162300	1620787000	29200	29200	29200	29200	0
164	20230822	162200	1620787000	29200	29200	29200	29200	0
165	20230822	162100	1620787000	29200	29200	29200	29200	0
166	20230822	162000	1620787000	29200	29200	29200	29200	0
167	20230822	161900	1620787000	29200	29200	29200	29200	0
168	20230822	161800	1620787000	29200	29200	29200	29200	0
169	20230822	161700	1620787000	29200	29200	29200	29200	0
170	20230822	161600	1620787000	29200	29200	29200	29200	0
171	20230822	161500	1620787000	29200	29200	29200	29200	0
172	20230822	161400	1620787000	29200	29200	29200	29200	0
173	20230822	161300	1620787000	29200	29200	29200	29200	0
174	20230822	161200	1620787000	29200	29200	29200	29200	0
175	20230822	161100	1620787000	29200	29200	29200	29200	0
176	20230822	161000	1620787000	29200	29200	29200	29200	0
177	20230822	160900	1620787000	29200	29200	29200	29200	0
178	20230822	160800	1620787000	29200	29200	29200	29200	0
179	20230822	160700	1620787000	29200	29200	29200	29200	0
180	20230822	160600	1620787000	29200	29200	29200	29200	0
181	20230822	160500	1620787000	29200	29200	29200	29200	0
182	20230822	160400	1620787000	29200	29200	29200	29200	3867
183	20230822	160300	1620787000	29200	29200	29200	29200	0
184	20230822	160200	1620787000	29200	29200	29200	29200	0
185	20230822	160100	1620787000	29200	29200	29200	29200	0
186	20230822	160000	1620787000	29200	29200	29200	29200	0
187	20230822	155900	1620787000	29200	29200	29200	29200	0
188	20230822	155800	1620787000	29200	29200	29200	29200	0
189	20230822	155700	1620787000	29200	29200	29200	29200	0
190	20230822	155600	1620787000	29200	29200	29200	29200	0
191	20230822	155500	1620787000	29200	29200	29200	29200	0
192	20230822	155400	1620787000	29200	29200	29200	29200	0
193	20230822	155300	1620787000	29200	29200	29200	29200	0
194	20230822	155200	1620787000	29200	29200	29200	29200	0
195	20230822	155100	1620787000	29200	29200	29200	29200	0
196	20230822	155000	1620787000	29200	29200	29200	29200	0
197	20230822	154900	1620787000	29200	29200	29200	29200	0
198	20230822	154800	1620787000	29200	29200	29200	29200	0
199	20230822	154700	1620787000	29200	29200	29200	29200	0
200	20230822	154600	1620787000	29200	29200	29200	29200	0
201	20230822	154500	1620787000	29200	29200	29200	29200	0
202	20230822	154400	1620787000	29200	29200	29200	29200	0
203	20230822	154300	1620787000	29200	29200	29200	29200	0
204	20230822	154200	1620787000	29200	29200	29200	29200	0
205	20230822	154100	1620787000	29200	29200	29200	29200	0
206	20230822	154000	1620787000	29200	29200	29200	29200	0
207	20230822	153900	1620787000	29200	29200	29200	29200	0
208	20230822	153800	1620787000	29200	29200	29200	29200	0
209	20230822	153700	1620787000	29200	29200	29200	29200	0
210	20230822	153600	1620787000	29200	29200	29200	29200	0
211	20230822	153500	1620787000	29200	29200	29200	29200	0
212	20230822	153400	1620787000	29200	29200	29200	29200	3867
213	20230822	153300	1620787000	29200	29200	29200	29200	0
214	20230822	153200	1620787000	29200	29200	29200	29200	0
215	20230822	153100	1620787000	29200	29200	29200	29200	0
216	20230822	153000	1620787000	29200	29200	29200	29200	3867
217	20230822	152900	1507870600	29300	29300	29300	29300	0
218	20230822	152800	1507870600	29300	29300	29300	29300	0
219	20230822	152700	1507870600	29300	29300	29300	29300	0
220	20230822	152600	1507870600	29300	29300	29300	29300	0
221	20230822	152500	1507870600	29300	29300	29300	29300	0
222	20230822	152400	1507870600	29300	29300	29300	29300	0
223	20230822	152300	1507870600	29300	29300	29300	29300	0
224	20230822	152200	1507870600	29300	29300	29300	29300	0
225	20230822	152100	1507870600	29300	29300	29300	29300	0
226	20230822	152000	1507870600	29300	29300	29300	29300	0
227	20230822	151900	1507870600	29300	29250	29300	29250	72
228	20230822	151800	1505763950	29300	29300	29300	29250	49
229	20230822	151700	1504330350	29300	29300	29300	29250	143
230	20230822	151600	1500141400	29300	29250	29300	29250	13
231	20230822	151500	1499760850	29250	29200	29250	29200	486
232	20230822	151400	1485548100	29200	29250	29250	29200	126
233	20230822	151300	1481863200	29200	29250	29250	29200	144
234	20230822	151200	1477652150	29200	29250	29250	29200	53
235	20230822	151100	1476102450	29250	29250	29250	29200	153
236	20230822	151000	1471629450	29250	29250	29300	29250	101
237	20230822	150900	1468673250	29200	29250	29250	29200	196
238	20230822	150800	1462941600	29250	29200	29250	29200	176
239	20230822	150700	1457794750	29200	29250	29250	29200	354
240	20230822	150600	1447441000	29200	29250	29250	29200	322
241	20230822	150500	1438024150	29200	29200	29200	29200	17
242	20230822	150400	1437527750	29200	29200	29250	29200	273
243	20230822	150300	1429543650	29200	29250	29250	29200	132
244	20230822	150200	1425684550	29200	29200	29200	29200	109
245	20230822	150100	1422501750	29200	29200	29250	29150	75
246	20230822	150000	1420308950	29250	29200	29300	29200	146
247	20230822	145900	1416040300	29200	29200	29250	29200	297
248	20230822	145800	1407356150	29200	29200	29200	29200	13
249	20230822	145700	1406976550	29200	29200	29250	29200	108
250	20230822	145600	1403821000	29250	29250	29250	29200	93
251	20230822	145500	1401101150	29200	29200	29250	29200	17
252	20230822	145400	1400604700	29200	29150	29200	29150	65
253	20230822	145300	1398707000	29150	29250	29250	29150	20
254	20230822	145200	1398123700	29250	29200	29250	29200	339
255	20230822	145100	1388208950	29200	29200	29200	29200	11
256	20230822	145000	1387887750	29200	29200	29250	29150	158
257	20230822	144900	1383267600	29200	29250	29250	29200	93
258	20230822	144800	1380547800	29200	29200	29200	29200	16
259	20230822	144700	1380080600	29200	29200	29250	29200	58
260	20230822	144600	1378385050	29200	29200	29250	29200	17
261	20230822	144500	1377888600	29200	29200	29250	29200	96
262	20230822	144400	1375081300	29200	29200	29250	29200	140
263	20230822	144300	1370992250	29200	29150	29200	29150	363
264	20230822	144200	1360394700	29150	29200	29200	29150	536
265	20230822	144100	1344744300	29150	29200	29200	29150	45
266	20230822	144000	1343431000	29200	29150	29200	29150	58
267	20230822	143900	1341738200	29150	29200	29200	29150	24
268	20230822	143800	1341038100	29150	29150	29200	29150	110
269	20230822	143700	1337827550	29150	29150	29200	29150	130
270	20230822	143600	1334035300	29150	29150	29150	29150	12
271	20230822	143500	1333685500	29150	29200	29200	29150	187
272	20230822	143400	1328225700	29150	29200	29200	29150	55
273	20230822	143300	1326622000	29150	29150	29200	29150	56
274	20230822	143200	1324987450	29150	29150	29200	29150	56
275	20230822	143100	1323353050	29200	29150	29200	29150	137
276	20230822	143000	1319354550	29150	29200	29200	29150	64
277	20230822	142900	1317486150	29150	29150	29200	29150	28
278	20230822	142800	1316669500	29150	29200	29200	29150	385
279	20230822	142700	1305442500	29200	29150	29200	29150	25
280	20230822	142600	1304713200	29150	29200	29200	29150	171
281	20230822	142500	1299725900	29150	29150	29150	29150	39
282	20230822	142400	1298589050	29200	29150	29200	29150	109
283	20230822	142300	1295406950	29200	29200	29200	29150	120
284	20230822	142200	1291904450	29150	29150	29150	29150	7
285	20230822	142100	1291700400	29150	29200	29200	29150	112
286	20230822	142000	1288430500	29150	29150	29150	29150	35
287	20230822	141900	1287410250	29150	29200	29200	29150	68
288	20230822	141800	1285425150	29200	29150	29200	29150	84
289	20230822	141700	1282974200	29200	29250	29300	29150	3195
290	20230822	141600	1189535750	29250	29300	29300	29250	81
291	20230822	141500	1187163800	29250	29300	29300	29250	19
292	20230822	141400	1186607600	29300	29300	29300	29250	334
293	20230822	141300	1176828850	29250	29250	29300	29250	19
294	20230822	141200	1176272650	29300	29250	29300	29250	47
295	20230822	141100	1174895950	29250	29300	29300	29250	718
296	20230822	141000	1153892900	29250	29300	29300	29250	138
297	20230822	140900	1149851350	29250	29300	29300	29250	80
298	20230822	140800	1147507700	29250	29300	29300	29250	16
299	20230822	140700	1147039100	29250	29300	29300	29250	599
300	20230822	140600	1129498800	29300	29250	29300	29250	108
301	20230822	140500	1126334750	29300	29250	29300	29250	73
302	20230822	140400	1124196200	29250	29300	29300	29250	44
303	20230822	140300	1122907050	29250	29250	29300	29250	87
304	20230822	140200	1120358200	29250	29300	29300	29250	85
305	20230822	140100	1117867900	29250	29300	29300	29250	28
306	20230822	140000	1117048700	29300	29300	29300	29250	130
307	20230822	135900	1113239950	29250	29300	29300	29250	13
308	20230822	135800	1112859250	29250	29250	29300	29250	72
309	20230822	135700	1110751250	29250	29300	29300	29250	78
310	20230822	135600	1108466050	29300	29300	29300	29250	82
311	20230822	135500	1106063650	29300	29300	29300	29250	102
312	20230822	135400	1103075250	29250	29300	29300	29250	45
313	20230822	135300	1101757000	29300	29300	29300	29300	84
314	20230822	135200	1099295800	29300	29300	29300	29300	43
315	20230822	135100	1098035900	29300	29300	29300	29300	71
316	20230822	135000	1095955600	29300	29300	29300	29300	57
317	20230822	134900	1094285500	29300	29300	29300	29300	73
318	20230822	134800	1092146600	29300	29350	29350	29300	76
319	20230822	134700	1089918900	29350	29300	29350	29300	35
320	20230822	134600	1088893300	29300	29300	29350	29300	91
321	20230822	134500	1086225950	29300	29300	29300	29300	46
322	20230822	134400	1084878150	29350	29300	29350	29250	111
323	20230822	134300	1081626900	29300	29350	29350	29300	69
324	20230822	134200	1079604250	29300	29300	29300	29300	128
325	20230822	134100	1075853850	29350	29350	29350	29350	171
326	20230822	134000	1070835000	29300	29250	29300	29250	64
327	20230822	133900	1068959850	29300	29300	29300	29300	85
328	20230822	133800	1066469350	29300	29300	29300	29250	31
329	20230822	133700	1065561550	29300	29300	29300	29250	74
330	20230822	133600	1063393400	29300	29350	29350	29300	85
331	20230822	133500	1060899350	29350	29300	29350	29300	43
332	20230822	133400	1059637350	29350	29350	29350	29350	71
333	20230822	133300	1057553500	29300	29300	29300	29300	38
334	20230822	133200	1056440100	29300	29300	29350	29300	87
335	20230822	133100	1053889000	29300	29350	29350	29300	76
336	20230822	133000	1051662050	29350	29300	29350	29250	188
337	20230822	132900	1046153400	29300	29350	29350	29300	49
338	20230822	132800	1044716800	29300	29350	29350	29300	81
339	20230822	132700	1042341400	29350	29350	29350	29350	72
340	20230822	132600	1040228200	29300	29350	29350	29300	74
341	20230822	132500	1038058450	29350	29350	29350	29350	82
342	20230822	132400	1035651750	29350	29350	29350	29350	72
343	20230822	132300	1033538550	29300	29300	29300	29300	0
344	20230822	132200	1033538550	29300	29350	29350	29300	71
345	20230822	132100	1031454750	29350	29350	29350	29350	42
346	20230822	132000	1030222050	29350	29350	29350	29350	97
347	20230822	131900	1027375100	29300	29300	29300	29300	18
348	20230822	131800	1026847700	29300	29300	29350	29300	132
349	20230822	131700	1022979200	29300	29350	29350	29250	114
350	20230822	131600	1019637600	29300	29300	29300	29300	0
351	20230822	131500	1019637600	29300	29300	29350	29300	98
352	20230822	131400	1016764100	29300	29300	29350	29300	47
353	20230822	131300	1015384900	29350	29350	29350	29350	91
354	20230822	131200	1012714050	29300	29300	29300	29300	2
355	20230822	131100	1012655450	29350	29350	29350	29350	114
356	20230822	131000	1009309550	29300	29300	29350	29300	52
357	20230822	130900	1007785050	29300	29300	29300	29300	43
358	20230822	130800	1006525150	29350	29350	29350	29350	40
359	20230822	130700	1005351150	29250	29300	29300	29250	184
360	20230822	130600	999961200	29300	29250	29300	29250	1016
361	20230822	130500	970241250	29300	29300	29300	29300	52
362	20230822	130400	968717650	29350	29350	29350	29300	296
363	20230822	130300	960039100	29350	29350	29350	29300	120
364	20230822	130200	956517300	29350	29350	29350	29350	41
365	20230822	130100	955313950	29350	29350	29350	29350	72
366	20230822	130000	953200750	29350	29300	29350	29300	47
367	20230822	125900	951821500	29350	29350	29350	29350	40
368	20230822	125800	950647500	29350	29350	29350	29350	62
369	20230822	125700	948827800	29350	29350	29350	29350	383
370	20230822	125600	937586750	29350	29300	29350	29300	42
371	20230822	125500	936354200	29350	29350	29350	29350	31
372	20230822	125400	935444350	29350	29350	29350	29350	82
373	20230822	125300	933037650	29350	29300	29350	29300	44
374	20230822	125200	931746350	29350	29300	29350	29300	49
375	20230822	125100	930308650	29350	29350	29350	29350	70
376	20230822	125000	928254150	29300	29350	29350	29300	906
377	20230822	124900	901664550	29350	29350	29350	29250	151
378	20230822	124800	897240350	29350	29300	29350	29300	6
379	20230822	124700	897064450	29300	29300	29300	29300	126
380	20230822	124600	893372650	29350	29350	29350	29350	74
381	20230822	124500	891200750	29350	29300	29350	29300	42
382	20230822	124400	889968100	29300	29350	29350	29300	43
383	20230822	124300	888706250	29350	29350	29350	29350	81
384	20230822	124200	886328900	29350	29350	29350	29350	72
385	20230822	124100	884215700	29350	29350	29350	29350	1
386	20230822	124000	884186350	29300	29300	29350	29300	95
387	20230822	123900	881399300	29350	29350	29350	29350	83
388	20230822	123800	878963250	29350	29350	29350	29350	72
389	20230822	123700	876850050	29350	29300	29350	29300	136
390	20230822	123600	872861750	29300	29350	29350	29300	83
391	20230822	123500	870427700	29300	29350	29350	29300	91
392	20230822	123400	867757850	29350	29350	29350	29350	0
393	20230822	123300	867757850	29350	29350	29350	29350	72
394	20230822	123200	865644650	29300	29350	29350	29300	121
395	20230822	123100	862095700	29350	29350	29350	29350	70
396	20230822	123000	860041200	29350	29350	29350	29350	40
397	20230822	122900	858867200	29350	29350	29350	29300	212
398	20230822	122800	852647250	29350	29300	29350	29300	44
399	20230822	122700	851356100	29350	29350	29350	29350	0
400	20230822	122600	851356100	29350	29350	29350	29350	73
401	20230822	122500	849213550	29300	29350	29350	29300	194
402	20230822	122400	843524650	29350	29300	29350	29300	22
403	20230822	122300	842879100	29300	29350	29350	29300	105
404	20230822	122200	839800600	29350	29350	29350	29350	75
405	20230822	122100	837599350	29350	29350	29350	29350	39
406	20230822	122000	836454700	29300	29350	29350	29300	33
407	20230822	121900	835486300	29350	29350	29350	29300	104
408	20230822	121800	832435450	29300	29350	29350	29300	168
409	20230822	121700	827509000	29300	29300	29300	29300	291
410	20230822	121600	818982700	29300	29350	29350	29300	44
411	20230822	121500	817691500	29350	29350	29350	29350	74
412	20230822	121400	815519600	29350	29350	29350	29350	75
413	20230822	121300	813318350	29350	29350	29350	29350	33
414	20230822	121200	812349800	29350	29300	29350	29300	71
415	20230822	121100	810267500	29350	29350	29350	29350	114
416	20230822	121000	806921600	29300	29300	29300	29300	10
417	20230822	120900	806628600	29350	29350	29350	29300	60
418	20230822	120800	804868650	29300	29350	29350	29300	47
419	20230822	120700	803489400	29350	29350	29350	29350	51
420	20230822	120600	801992550	29300	29350	29350	29300	33
421	20230822	120500	801024050	29350	29350	29350	29350	39
422	20230822	120400	799879400	29300	29350	29350	29300	117
423	20230822	120300	796445600	29350	29350	29350	29350	31
424	20230822	120200	795535750	29350	29350	29350	29350	39
425	20230822	120100	794391100	29300	29350	29350	29300	51
426	20230822	120000	792894650	29300	29300	29350	29300	108
427	20230822	115900	789725100	29300	29350	29350	29300	45
428	20230822	115800	788405000	29350	29300	29350	29300	42
429	20230822	115700	787172450	29300	29300	29350	29300	126
430	20230822	115600	783478650	29300	29300	29300	29300	20
431	20230822	115500	782892650	29350	29250	29350	29250	19
432	20230822	115400	782335100	29300	29350	29350	29300	65
433	20230822	115300	780428450	29300	29300	29300	29250	113
434	20230822	115200	777118100	29300	29350	29350	29300	54
435	20230822	115100	775533250	29350	29300	29350	29300	55
436	20230822	115000	773919100	29300	29350	29350	29300	124
437	20230822	114900	770281850	29300	29300	29300	29300	27
438	20230822	114800	769490750	29350	29350	29350	29350	40
439	20230822	114700	768316750	29300	29350	29350	29300	44
440	20230822	114600	767025400	29300	29300	29350	29300	94
441	20230822	114500	764267600	29300	29300	29300	29250	130
442	20230822	114400	760458800	29300	29300	29300	29300	19
443	20230822	114300	759902100	29250	29300	29350	29250	121
444	20230822	114200	756353300	29300	29300	29300	29300	23
445	20230822	114100	755679400	29300	29300	29350	29300	70
446	20230822	114000	753626350	29300	29350	29350	29300	64
447	20230822	113900	751749000	29350	29300	29350	29300	48
448	20230822	113800	750341550	29300	29300	29350	29300	106
449	20230822	113700	747234700	29250	29350	29350	29250	281
450	20230822	113600	739000450	29350	29300	29350	29300	61
451	20230822	113500	737211050	29250	29300	29300	29250	33
452	20230822	113400	736244250	29300	29300	29300	29250	244
453	20230822	113300	729095100	29250	29250	29300	29250	119
454	20230822	113200	725609700	29300	29300	29300	29250	78
455	20230822	113100	723324350	29250	29250	29300	29250	66
456	20230822	113000	721391900	29300	29300	29300	29250	50
457	20230822	112900	719927000	29300	29250	29300	29250	86
458	20230822	112800	717407400	29250	29250	29250	29250	26
459	20230822	112700	716646900	29300	29250	29300	29250	884
460	20230822	112600	690787900	29300	29300	29300	29300	43
461	20230822	112500	689528000	29250	29250	29300	29250	350
462	20230822	112400	679275000	29300	29300	29300	29300	70
463	20230822	112300	677224000	29250	29300	29300	29250	185
464	20230822	112200	671803550	29300	29250	29300	29250	127
465	20230822	112100	668082600	29250	29250	29250	29250	32
466	20230822	112000	667146600	29300	29300	29300	29250	65
467	20230822	111900	665242150	29250	29300	29300	29250	98
468	20230822	111800	662370850	29300	29250	29300	29250	44
469	20230822	111700	661082900	29250	29300	29300	29250	43
470	20230822	111600	659823200	29250	29300	29300	29250	34
471	20230822	111500	658827150	29300	29300	29300	29300	82
472	20230822	111400	656424550	29300	29300	29300	29300	37
473	20230822	111300	655340450	29300	29300	29350	29300	120
474	20230822	111200	651822450	29300	29300	29300	29300	82
475	20230822	111100	649419850	29300	29300	29300	29250	58
476	20230822	111000	647721300	29300	29300	29350	29300	111
477	20230822	110900	644465400	29300	29300	29300	29300	46
478	20230822	110800	643117600	29300	29350	29350	29300	190
479	20230822	110700	637544950	29350	29350	29350	29350	1
480	20230822	110600	637515600	29350	29350	29350	29350	40
481	20230822	110500	636341600	29300	29350	29350	29300	141
482	20230822	110400	632203400	29350	29350	29350	29350	0
483	20230822	110300	632203400	29350	29350	29350	29350	71
484	20230822	110200	630119550	29350	29350	29350	29350	4
485	20230822	110100	630002150	29300	29300	29350	29250	214
486	20230822	110000	623729950	29300	29300	29300	29300	23
487	20230822	105900	623056050	29300	29300	29300	29250	81
488	20230822	105800	620683250	29300	29300	29300	29300	238
489	20230822	105700	613709850	29250	29250	29250	29250	33
490	20230822	105600	612744600	29300	29300	29300	29300	71
491	20230822	105500	610664300	29250	29300	29300	29250	36
492	20230822	105400	609610450	29300	29300	29300	29300	123
493	20230822	105300	606006550	29250	29300	29300	29250	53
494	20230822	105200	604455850	29300	29300	29300	29250	69
495	20230822	105100	602435500	29300	29300	29300	29300	115
496	20230822	105000	599066000	29250	29250	29250	29250	36
497	20230822	104900	598013000	29300	29300	29300	29300	1247
498	20230822	104800	561475900	29300	29300	29300	29300	32
499	20230822	104700	560538300	29250	29300	29300	29250	329
500	20230822	104600	550900050	29250	29300	29300	29250	946
501	20230822	104500	523228500	29300	29250	29300	29250	19
502	20230822	104400	522671850	29300	29300	29300	29300	135
503	20230822	104300	518716350	29300	29300	29300	29300	34
504	20230822	104200	517720150	29300	29250	29300	29250	44
505	20230822	104100	516431150	29250	29300	29300	29250	359
506	20230822	104000	505919350	29350	29350	29350	29350	446
507	20230822	103900	492829250	29350	29350	29350	29350	21
508	20230822	103800	492212900	29350	29300	29350	29300	109
509	20230822	103700	489015450	29350	29350	29350	29350	114
510	20230822	103600	485669550	29300	29350	29350	29300	50
511	20230822	103500	484203000	29350	29350	29350	29350	41
512	20230822	103400	482999650	29350	29300	29350	29300	39
513	20230822	103300	481855200	29350	29350	29350	29300	145
514	20230822	103200	477601100	29350	29350	29350	29350	54
515	20230822	103100	476016200	29350	29350	29350	29350	40
516	20230822	103000	474842200	29350	29300	29350	29300	660
517	20230822	102900	455497750	29300	29300	29300	29300	124
518	20230822	102800	451864550	29300	29300	29300	29300	103
519	20230822	102700	448846650	29300	29300	29300	29300	77
520	20230822	102600	446590550	29300	29250	29300	29250	206
521	20230822	102500	440556500	29300	29300	29300	29300	104
522	20230822	102400	437509300	29300	29300	29300	29300	77
523	20230822	102300	435253200	29300	29300	29300	29300	177
524	20230822	102200	430067100	29300	29300	29300	29250	67
525	20230822	102100	428104200	29300	29300	29300	29300	72
526	20230822	102000	425994600	29250	29300	29300	29250	79
527	20230822	101900	423681800	29300	29250	29300	29250	173
528	20230822	101800	418614350	29300	29300	29300	29250	107
529	20230822	101700	415479450	29250	29300	29300	29250	432
530	20230822	101600	402835000	29300	29300	29300	29300	148
531	20230822	101500	398498600	29250	29300	29300	29250	135
532	20230822	101400	394546700	29300	29300	29300	29250	136
533	20230822	101300	390562100	29300	29300	29300	29300	53
534	20230822	101200	389009200	29300	29300	29300	29250	126
535	20230822	101100	385319050	29300	29300	29300	29300	137
536	20230822	101000	381304950	29300	29250	29300	29250	115
537	20230822	100900	377936100	29300	29300	29300	29250	465
538	20230822	100800	364314700	29300	29300	29300	29300	63
539	20230822	100700	362468800	29300	29250	29300	29250	296
540	20230822	100600	353807050	29300	29300	29300	29250	101
541	20230822	100500	350848050	29300	29250	29300	29250	125
542	20230822	100400	347185600	29250	29300	29300	29250	111
543	20230822	100300	343934450	29300	29300	29300	29300	32
544	20230822	100200	342996850	29250	29300	29300	29250	142
545	20230822	100100	338837600	29300	29300	29300	29300	64
546	20230822	100000	336962400	29300	29300	29300	29250	134
547	20230822	095900	333038100	29300	29300	29300	29250	1179
548	20230822	095800	298497600	29300	29300	29300	29250	149
549	20230822	095700	294132100	29250	29300	29300	29250	134
550	20230822	095600	290208150	29300	29250	29300	29250	284
551	20230822	095500	281899300	29250	29250	29300	29200	189
552	20230822	095400	276366600	29250	29250	29300	29200	65
553	20230822	095300	274466300	29300	29300	29300	29250	144
554	20230822	095200	270249150	29300	29300	29300	29250	101
555	20230822	095100	267291100	29200	29250	29250	29200	85
556	20230822	095000	264806800	29200	29250	29300	29200	147
557	20230822	094900	260504500	29200	29300	29300	29200	280
558	20230822	094800	252313150	29300	29300	29300	29250	165
559	20230822	094700	247481200	29300	29250	29300	29250	59
560	20230822	094600	245752950	29300	29300	29300	29250	168
561	20230822	094500	240835350	29300	29300	29300	29300	145
562	20230822	094400	236586850	29300	29300	29300	29300	17
563	20230822	094300	236088750	29300	29250	29300	29250	497
564	20230822	094200	221550700	29250	29250	29250	29250	63
565	20230822	094100	219707950	29250	29200	29250	29200	406
566	20230822	094000	207851450	29200	29200	29200	29200	69
567	20230822	093900	205836650	29200	29150	29200	29150	61
568	20230822	093800	204056800	29200	29150	29200	29100	398
569	20230822	093700	192455100	29100	29150	29150	29100	39
570	20230822	093600	191318350	29100	29100	29150	29100	98
571	20230822	093500	188461800	29150	29100	29150	29100	92
572	20230822	093400	185780200	29150	29150	29150	29100	170
573	20230822	093300	180824900	29150	29150	29150	29100	101
574	20230822	093200	177880950	29150	29150	29150	29100	106
575	20230822	093100	174791250	29100	29150	29150	29100	453
576	20230822	093000	161586500	29150	29100	29150	29100	7
577	20230822	092900	161382650	29100	29100	29100	29100	4
578	20230822	092800	161266250	29100	29100	29100	29100	146
579	20230822	092700	157017650	29100	29150	29150	29100	382
580	20230822	092600	145885050	29150	29150	29150	29150	4
581	20230822	092500	145768450	29150	29150	29200	29150	6
582	20230822	092400	145593450	29150	29150	29150	29150	25
583	20230822	092300	144864700	29150	29100	29150	29100	25
584	20230822	092200	144136050	29100	29150	29150	29100	340
585	20230822	092100	134238500	29150	29150	29150	29100	1934
586	20230822	092000	77868800	29150	29150	29150	29100	27
587	20230822	091900	77081850	29100	29100	29100	29100	0
588	20230822	091800	77081850	29100	29100	29100	29100	587
589	20230822	091700	60000150	29150	29150	29150	29150	11
590	20230822	091600	59679500	29150	29150	29150	29150	47
591	20230822	091500	58309450	29150	29150	29150	29150	3
592	20230822	091400	58222000	29100	29100	29100	29100	14
593	20230822	091300	57814600	29100	29100	29100	29100	41
594	20230822	091200	56621500	29100	29100	29100	29100	133
595	20230822	091100	52751200	29150	29100	29150	29100	3
596	20230822	091000	52663800	29150	29100	29150	29100	13
597	20230822	090900	52285400	29100	29100	29100	29100	57
598	20230822	090800	50626700	29100	29100	29100	29100	7
599	20230822	090700	50423000	29100	29100	29100	29100	18
600	20230822	090600	49899200	29100	29150	29150	29100	10
601	20230822	090500	49608150	29150	29150	29150	29150	106
602	20230822	090400	46518250	29150	29150	29150	29150	86
603	20230822	090300	44011350	29150	29100	29150	29100	107
604	20230822	090200	40896100	29100	29150	29150	29050	1062
605	20230822	090100	9998100	29150	29150	29150	29150	0
606	20230822	090000	9998100	29150	29150	29150	29100	343