KissMeData/084650/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	193900	36324331810	4980	4980	4980	4980	58703
3	20230828	193800	36324331810	4980	4980	4980	4980	0
4	20230828	193700	36324331810	4980	4980	4980	4980	0
5	20230828	193600	36324331810	4980	4980	4980	4980	0
6	20230828	193500	36324331810	4980	4980	4980	4980	0
7	20230828	193400	36324331810	4980	4980	4980	4980	0
8	20230828	193300	36324331810	4980	4980	4980	4980	0
9	20230828	193200	36324331810	4980	4980	4980	4980	0
10	20230828	193100	36324331810	4980	4980	4980	4980	0
11	20230828	193000	36324331810	4980	4980	4980	4980	0
12	20230828	192900	36324331810	4980	4980	4980	4980	0
13	20230828	192800	36324331810	4980	4980	4980	4980	0
14	20230828	192700	36324331810	4980	4980	4980	4980	0
15	20230828	192600	36324331810	4980	4980	4980	4980	0
16	20230828	192500	36324331810	4980	4980	4980	4980	0
17	20230828	192400	36324331810	4980	4980	4980	4980	0
18	20230828	192300	36324331810	4980	4980	4980	4980	0
19	20230828	192200	36324331810	4980	4980	4980	4980	0
20	20230828	192100	36324331810	4980	4980	4980	4980	0
21	20230828	192000	36324331810	4980	4980	4980	4980	0
22	20230828	191900	36324331810	4980	4980	4980	4980	0
23	20230828	191800	36324331810	4980	4980	4980	4980	0
24	20230828	191700	36324331810	4980	4980	4980	4980	0
25	20230828	191600	36324331810	4980	4980	4980	4980	0
26	20230828	191500	36324331810	4980	4980	4980	4980	0
27	20230828	191400	36324331810	4980	4980	4980	4980	0
28	20230828	191300	36324331810	4980	4980	4980	4980	0
29	20230828	191200	36324331810	4980	4980	4980	4980	0
30	20230828	191100	36324331810	4980	4980	4980	4980	0
31	20230828	191000	36324331810	4980	4980	4980	4980	0
32	20230828	190900	36324331810	4980	4980	4980	4980	58703
33	20230828	190800	36324331810	4980	4980	4980	4980	0
34	20230828	190700	36324331810	4980	4980	4980	4980	0
35	20230828	190600	36324331810	4980	4980	4980	4980	0
36	20230828	190500	36324331810	4980	4980	4980	4980	0
37	20230828	190400	36324331810	4980	4980	4980	4980	0
38	20230828	190300	36324331810	4980	4980	4980	4980	0
39	20230828	190200	36324331810	4980	4980	4980	4980	0
40	20230828	190100	36324331810	4980	4980	4980	4980	0
41	20230828	190000	36324331810	4980	4980	4980	4980	0
42	20230828	185900	36324331810	4980	4980	4980	4980	0
43	20230828	185800	36324331810	4980	4980	4980	4980	0
44	20230828	185700	36324331810	4980	4980	4980	4980	0
45	20230828	185600	36324331810	4980	4980	4980	4980	0
46	20230828	185500	36324331810	4980	4980	4980	4980	0
47	20230828	185400	36324331810	4980	4980	4980	4980	0
48	20230828	185300	36324331810	4980	4980	4980	4980	0
49	20230828	185200	36324331810	4980	4980	4980	4980	0
50	20230828	185100	36324331810	4980	4980	4980	4980	0
51	20230828	185000	36324331810	4980	4980	4980	4980	0
52	20230828	184900	36324331810	4980	4980	4980	4980	0
53	20230828	184800	36324331810	4980	4980	4980	4980	0
54	20230828	184700	36324331810	4980	4980	4980	4980	0
55	20230828	184600	36324331810	4980	4980	4980	4980	0
56	20230828	184500	36324331810	4980	4980	4980	4980	0
57	20230828	184400	36324331810	4980	4980	4980	4980	0
58	20230828	184300	36324331810	4980	4980	4980	4980	0
59	20230828	184200	36324331810	4980	4980	4980	4980	0
60	20230828	184100	36324331810	4980	4980	4980	4980	0
61	20230828	184000	36324331810	4980	4980	4980	4980	0
62	20230828	183900	36324331810	4980	4980	4980	4980	58703
63	20230828	183800	36324331810	4980	4980	4980	4980	0
64	20230828	183700	36324331810	4980	4980	4980	4980	0
65	20230828	183600	36324331810	4980	4980	4980	4980	0
66	20230828	183500	36324331810	4980	4980	4980	4980	0
67	20230828	183400	36324331810	4980	4980	4980	4980	0
68	20230828	183300	36324331810	4980	4980	4980	4980	0
69	20230828	183200	36324331810	4980	4980	4980	4980	0
70	20230828	183100	36324331810	4980	4980	4980	4980	0
71	20230828	183000	36324331810	4980	4980	4980	4980	0
72	20230828	182900	36324331810	4980	4980	4980	4980	0
73	20230828	182800	36324331810	4980	4980	4980	4980	0
74	20230828	182700	36324331810	4980	4980	4980	4980	0
75	20230828	182600	36324331810	4980	4980	4980	4980	0
76	20230828	182500	36324331810	4980	4980	4980	4980	0
77	20230828	182400	36324331810	4980	4980	4980	4980	0
78	20230828	182300	36324331810	4980	4980	4980	4980	0
79	20230828	182200	36324331810	4980	4980	4980	4980	0
80	20230828	182100	36324331810	4980	4980	4980	4980	0
81	20230828	182000	36324331810	4980	4980	4980	4980	0
82	20230828	181900	36324331810	4980	4980	4980	4980	0
83	20230828	181800	36324331810	4980	4980	4980	4980	0
84	20230828	181700	36324331810	4980	4980	4980	4980	0
85	20230828	181600	36324331810	4980	4980	4980	4980	0
86	20230828	181500	36324331810	4980	4980	4980	4980	0
87	20230828	181400	36324331810	4980	4980	4980	4980	0
88	20230828	181300	36324331810	4980	4980	4980	4980	0
89	20230828	181200	36324331810	4980	4980	4980	4980	0
90	20230828	181100	36324331810	4980	4980	4980	4980	0
91	20230828	181000	36324331810	4980	4980	4980	4980	0
92	20230828	180900	36324331810	4980	4980	4980	4980	58703
93	20230828	180800	36324331810	4980	4980	4980	4980	0
94	20230828	180700	36324331810	4980	4980	4980	4980	0
95	20230828	180600	36324331810	4980	4980	4980	4980	0
96	20230828	180500	36324331810	4980	4980	4980	4980	0
97	20230828	180400	36324331810	4980	4980	4980	4980	0
98	20230828	180300	36324331810	4980	4980	4980	4980	0
99	20230828	180200	36324331810	4980	4980	4980	4980	0
100	20230828	180100	36324331810	4980	4980	4980	4980	0
101	20230828	180000	36324331810	4980	4980	4980	4980	0
102	20230828	175900	36324331810	4980	4980	4980	4980	0
103	20230828	175800	36324331810	4980	4980	4980	4980	0
104	20230828	175700	36324331810	4980	4980	4980	4980	0
105	20230828	175600	36324331810	4980	4980	4980	4980	0
106	20230828	175500	36324331810	4980	4980	4980	4980	0
107	20230828	175400	36324331810	4980	4980	4980	4980	0
108	20230828	175300	36324331810	4980	4980	4980	4980	0
109	20230828	175200	36324331810	4980	4980	4980	4980	0
110	20230828	175100	36324331810	4980	4980	4980	4980	0
111	20230828	175000	36324331810	4980	4980	4980	4980	0
112	20230828	174900	36324331810	4980	4980	4980	4980	0
113	20230828	174800	36324331810	4980	4980	4980	4980	0
114	20230828	174700	36324331810	4980	4980	4980	4980	0
115	20230828	174600	36324331810	4980	4980	4980	4980	0
116	20230828	174500	36324331810	4980	4980	4980	4980	0
117	20230828	174400	36324331810	4980	4980	4980	4980	0
118	20230828	174300	36324331810	4980	4980	4980	4980	0
119	20230828	174200	36324331810	4980	4980	4980	4980	0
120	20230828	174100	36324331810	4980	4980	4980	4980	0
121	20230828	174000	36324331810	4980	4980	4980	4980	0
122	20230828	173900	36324331810	4980	4980	4980	4980	58703
123	20230828	173800	36324331810	4980	4980	4980	4980	0
124	20230828	173700	36324331810	4980	4980	4980	4980	0
125	20230828	173600	36324331810	4980	4980	4980	4980	0
126	20230828	173500	36324331810	4980	4980	4980	4980	0
127	20230828	173400	36324331810	4980	4980	4980	4980	0
128	20230828	173300	36324331810	4980	4980	4980	4980	0
129	20230828	173200	36324331810	4980	4980	4980	4980	0
130	20230828	173100	36324331810	4980	4980	4980	4980	0
131	20230828	173000	36324331810	4980	4980	4980	4980	0
132	20230828	172900	36324331810	4980	4980	4980	4980	0
133	20230828	172800	36324331810	4980	4980	4980	4980	0
134	20230828	172700	36324331810	4980	4980	4980	4980	0
135	20230828	172600	36324331810	4980	4980	4980	4980	0
136	20230828	172500	36324331810	4980	4980	4980	4980	0
137	20230828	172400	36324331810	4980	4980	4980	4980	0
138	20230828	172300	36324331810	4980	4980	4980	4980	0
139	20230828	172200	36324331810	4980	4980	4980	4980	0
140	20230828	172100	36324331810	4980	4980	4980	4980	0
141	20230828	172000	36324331810	4980	4980	4980	4980	0
142	20230828	171900	36324331810	4980	4980	4980	4980	0
143	20230828	171800	36324331810	4980	4980	4980	4980	0
144	20230828	171700	36324331810	4980	4980	4980	4980	0
145	20230828	171600	36324331810	4980	4980	4980	4980	0
146	20230828	171500	36324331810	4980	4980	4980	4980	0
147	20230828	171400	36324331810	4980	4980	4980	4980	0
148	20230828	171300	36324331810	4980	4980	4980	4980	0
149	20230828	171200	36324331810	4980	4980	4980	4980	0
150	20230828	171100	36324331810	4980	4980	4980	4980	0
151	20230828	171000	36324331810	4980	4980	4980	4980	0
152	20230828	170900	36324331810	4980	4980	4980	4980	58703
153	20230828	170800	36324331810	4980	4980	4980	4980	0
154	20230828	170700	36324331810	4980	4980	4980	4980	0
155	20230828	170600	36324331810	4980	4980	4980	4980	0
156	20230828	170500	36324331810	4980	4980	4980	4980	0
157	20230828	170400	36324331810	4980	4980	4980	4980	0
158	20230828	170300	36324331810	4980	4980	4980	4980	0
159	20230828	170200	36324331810	4980	4980	4980	4980	0
160	20230828	170100	36324331810	4980	4980	4980	4980	0
161	20230828	170000	36324331810	4980	4980	4980	4980	0
162	20230828	165900	36324331810	4980	4980	4980	4980	0
163	20230828	165800	36324331810	4980	4980	4980	4980	0
164	20230828	165700	36324331810	4980	4980	4980	4980	0
165	20230828	165600	36324331810	4980	4980	4980	4980	0
166	20230828	165500	36324331810	4980	4980	4980	4980	0
167	20230828	165400	36324331810	4980	4980	4980	4980	0
168	20230828	165300	36324331810	4980	4980	4980	4980	0
169	20230828	165200	36324331810	4980	4980	4980	4980	0
170	20230828	165100	36324331810	4980	4980	4980	4980	0
171	20230828	165000	36324331810	4980	4980	4980	4980	0
172	20230828	164900	36324331810	4980	4980	4980	4980	0
173	20230828	164800	36324331810	4980	4980	4980	4980	0
174	20230828	164700	36324331810	4980	4980	4980	4980	0
175	20230828	164600	36324331810	4980	4980	4980	4980	0
176	20230828	164500	36324331810	4980	4980	4980	4980	0
177	20230828	164400	36324331810	4980	4980	4980	4980	0
178	20230828	164300	36324331810	4980	4980	4980	4980	0
179	20230828	164200	36324331810	4980	4980	4980	4980	0
180	20230828	164100	36324331810	4980	4980	4980	4980	0
181	20230828	164000	36324331810	4980	4980	4980	4980	0
182	20230828	163900	36324331810	4980	4980	4980	4980	58703
183	20230828	163800	36324331810	4980	4980	4980	4980	0
184	20230828	163700	36324331810	4980	4980	4980	4980	0
185	20230828	163600	36324331810	4980	4980	4980	4980	0
186	20230828	163500	36324331810	4980	4980	4980	4980	0
187	20230828	163400	36324331810	4980	4980	4980	4980	0
188	20230828	163300	36324331810	4980	4980	4980	4980	0
189	20230828	163200	36324331810	4980	4980	4980	4980	0
190	20230828	163100	36324331810	4980	4980	4980	4980	0
191	20230828	163000	36324331810	4980	4980	4980	4980	0
192	20230828	162900	36324331810	4980	4980	4980	4980	0
193	20230828	162800	36324331810	4980	4980	4980	4980	0
194	20230828	162700	36324331810	4980	4980	4980	4980	0
195	20230828	162600	36324331810	4980	4980	4980	4980	0
196	20230828	162500	36324331810	4980	4980	4980	4980	0
197	20230828	162400	36324331810	4980	4980	4980	4980	0
198	20230828	162300	36324331810	4980	4980	4980	4980	0
199	20230828	162200	36324331810	4980	4980	4980	4980	0
200	20230828	162100	36324331810	4980	4980	4980	4980	0
201	20230828	162000	36324331810	4980	4980	4980	4980	0
202	20230828	161900	36324331810	4980	4980	4980	4980	0
203	20230828	161800	36324331810	4980	4980	4980	4980	0
204	20230828	161700	36324331810	4980	4980	4980	4980	0
205	20230828	161600	36324331810	4980	4980	4980	4980	0
206	20230828	161500	36324331810	4980	4980	4980	4980	0
207	20230828	161400	36324331810	4980	4980	4980	4980	0
208	20230828	161300	36324331810	4980	4980	4980	4980	0
209	20230828	161200	36324331810	4980	4980	4980	4980	0
210	20230828	161100	36324331810	4980	4980	4980	4980	0
211	20230828	161000	36324331810	4980	4980	4980	4980	0
212	20230828	160900	36324331810	4980	4980	4980	4980	58703
213	20230828	160800	36324331810	4980	4980	4980	4980	0
214	20230828	160700	36324331810	4980	4980	4980	4980	0
215	20230828	160600	36324331810	4980	4980	4980	4980	0
216	20230828	160500	36324331810	4980	4980	4980	4980	0
217	20230828	160400	36324331810	4980	4980	4980	4980	0
218	20230828	160300	36324331810	4980	4980	4980	4980	0
219	20230828	160200	36324331810	4980	4980	4980	4980	0
220	20230828	160100	36324331810	4980	4980	4980	4980	0
221	20230828	160000	36324331810	4980	4980	4980	4980	0
222	20230828	155900	36324331810	4980	4980	4980	4980	0
223	20230828	155800	36324331810	4980	4980	4980	4980	0
224	20230828	155700	36324331810	4980	4980	4980	4980	0
225	20230828	155600	36324331810	4980	4980	4980	4980	0
226	20230828	155500	36324331810	4980	4980	4980	4980	0
227	20230828	155400	36324331810	4980	4980	4980	4980	0
228	20230828	155300	36324331810	4980	4980	4980	4980	0
229	20230828	155200	36324331810	4980	4980	4980	4980	0
230	20230828	155100	36324331810	4980	4980	4980	4980	0
231	20230828	155000	36324331810	4980	4980	4980	4980	0
232	20230828	154900	36324331810	4980	4980	4980	4980	0
233	20230828	154800	36324331810	4980	4980	4980	4980	0
234	20230828	154700	36324331810	4980	4980	4980	4980	0
235	20230828	154600	36324331810	4980	4980	4980	4980	0
236	20230828	154500	36324331810	4980	4980	4980	4980	0
237	20230828	154400	36324331810	4980	4980	4980	4980	0
238	20230828	154300	36324331810	4980	4980	4980	4980	0
239	20230828	154200	36324331810	4980	4980	4980	4980	0
240	20230828	154100	36324331810	4980	4980	4980	4980	0
241	20230828	154000	36324331810	4980	4980	4980	4980	0
242	20230828	153900	36324331810	4980	4980	4980	4980	58703
243	20230828	153800	36324331810	4980	4980	4980	4980	0
244	20230828	153700	36324331810	4980	4980	4980	4980	0
245	20230828	153600	36324331810	4980	4980	4980	4980	0
246	20230828	153500	36324331810	4980	4980	4980	4980	0
247	20230828	153400	36324331810	4980	4980	4980	4980	0
248	20230828	153300	36324331810	4980	4980	4980	4980	0
249	20230828	153200	36324331810	4980	4980	4980	4980	0
250	20230828	153100	36324331810	4980	4980	4980	4980	0
251	20230828	153000	36324331810	4980	4980	4980	4980	58703
252	20230828	152900	36031990870	4970	4970	4970	4970	0
253	20230828	152800	36031990870	4970	4970	4970	4970	0
254	20230828	152700	36031990870	4970	4970	4970	4970	0
255	20230828	152600	36031990870	4970	4970	4970	4970	0
256	20230828	152500	36031990870	4970	4970	4970	4970	0
257	20230828	152400	36031990870	4970	4970	4970	4970	0
258	20230828	152300	36031990870	4970	4970	4970	4970	0
259	20230828	152200	36031990870	4970	4970	4970	4970	0
260	20230828	152100	36031990870	4970	4970	4970	4970	0
261	20230828	152000	36031990870	4970	4970	4970	4970	0
262	20230828	151900	36031990870	4970	4970	4985	4965	17979
263	20230828	151800	35942621520	4965	4975	4975	4965	17733
264	20230828	151700	35854501040	4975	4975	4980	4970	8369
265	20230828	151600	35812863285	4975	4970	4980	4970	7572
266	20230828	151500	35775176050	4975	4980	4980	4970	5497
267	20230828	151400	35747835960	4980	4985	4985	4975	10650
268	20230828	151300	35694789170	4985	4970	4985	4965	10892
269	20230828	151200	35640586380	4970	4970	4970	4965	8290
270	20230828	151100	35599386150	4970	4945	4970	4935	18147
271	20230828	151000	35509461010	4950	4920	4965	4915	13962
272	20230828	150900	35440507200	4925	4910	4930	4900	26122
273	20230828	150800	35312203950	4905	4960	4965	4890	151550
274	20230828	150700	34565270060	4960	4960	4965	4950	34152
275	20230828	150600	34395981715	4960	4970	4970	4960	17950
276	20230828	150500	34306859385	4970	4975	4980	4970	12372
277	20230828	150400	34245330545	4980	4985	4985	4975	4430
278	20230828	150300	34223270340	4985	4985	4985	4975	2958
279	20230828	150200	34208534495	4980	4975	4980	4975	6718
280	20230828	150100	34175098600	4975	4980	4990	4975	14132
281	20230828	150000	34104717225	4980	4990	4990	4980	9881
282	20230828	145900	34055480260	4985	4980	4990	4975	3359
283	20230828	145800	34038742745	4975	4990	4995	4975	17069
284	20230828	145700	33953684390	4995	5000	5000	4990	1146
285	20230828	145600	33947959715	5000	5000	5000	4990	19796
286	20230828	145500	33849118510	5000	4995	5000	4990	4772
287	20230828	145400	33825278055	4995	5000	5000	4995	3042
288	20230828	145300	33810081020	5000	5000	5000	4995	2564
289	20230828	145200	33797269720	4995	5000	5000	4995	1522
290	20230828	145100	33789664830	4995	5000	5000	4995	5635
291	20230828	145000	33761508725	5000	5000	5000	4990	14743
292	20230828	144900	33687804245	5000	4995	5000	4990	3517
293	20230828	144800	33670235805	4995	5010	5010	4995	5073
294	20230828	144700	33644883075	5010	5000	5010	5000	8146
295	20230828	144600	33604153015	4995	4995	5000	4990	5919
296	20230828	144500	33574583955	4995	5000	5000	4995	1672
297	20230828	144400	33566230595	4995	5010	5010	4995	11682
298	20230828	144300	33507833800	5010	5010	5010	5000	3697
299	20230828	144200	33489334420	5000	4995	5010	4995	4511
300	20230828	144100	33466781490	5000	5010	5010	4995	1892
301	20230828	144000	33457314430	5010	5010	5010	5000	6761
302	20230828	143900	33423504660	5010	5000	5010	5000	1734
303	20230828	143800	33414818320	5000	5010	5020	5000	10803
304	20230828	143700	33360788830	5020	5010	5020	5000	7466
305	20230828	143600	33323373470	5020	5020	5020	5010	1899
306	20230828	143500	33313848150	5020	5020	5020	5010	2135
307	20230828	143400	33303132850	5020	5000	5020	5000	4900
308	20230828	143300	33278583600	5010	5010	5020	5000	5108
309	20230828	143200	33252988240	5010	5010	5020	5000	5145
310	20230828	143100	33227218070	5010	5010	5010	5000	1940
311	20230828	143000	33217505220	5010	5010	5010	5000	2228
312	20230828	142900	33206343580	5000	5010	5010	5000	3191
313	20230828	142800	33190376340	5010	5010	5010	5000	2508
314	20230828	142700	33177817320	5010	5020	5020	5000	6351
315	20230828	142600	33145995420	5020	5030	5030	5010	6754
316	20230828	142500	33112089590	5030	5010	5030	5010	14498
317	20230828	142400	33039306900	5010	5010	5020	5000	10007
318	20230828	142300	32989168970	5010	5000	5010	5000	1467
319	20230828	142200	32981826560	5010	5010	5010	5000	1903
320	20230828	142100	32972299310	4995	4985	5010	4985	27453
321	20230828	142000	32835118525	4990	4990	4990	4985	1765
322	20230828	141900	32826311270	4990	4990	4995	4990	2530
323	20230828	141800	32813677805	4990	4995	4995	4990	4442
324	20230828	141700	32791503625	4995	4995	4995	4990	3284
325	20230828	141600	32775106350	4990	4995	4995	4990	2584
326	20230828	141500	32762202030	4995	4990	4995	4980	6878
327	20230828	141400	32727886950	4990	4990	4990	4985	4801
328	20230828	141300	32703940520	4990	4990	4995	4990	1304
329	20230828	141200	32697433300	4995	4995	4995	4990	1488
330	20230828	141100	32690002110	4990	4985	4995	4985	4644
331	20230828	141000	32666823410	4990	4990	4990	4985	2450
332	20230828	140900	32654600550	4985	4985	4990	4980	2770
333	20230828	140800	32640790760	4985	4990	4990	4980	2319
334	20230828	140700	32629235440	4990	4990	4990	4980	735
335	20230828	140600	32625569820	4990	4985	4990	4980	4796
336	20230828	140500	32601659905	4985	4985	4990	4980	1983
337	20230828	140400	32591768345	4985	4975	4985	4975	2635
338	20230828	140300	32578649790	4975	4980	4985	4970	6636
339	20230828	140200	32545624935	4980	4980	4985	4975	2140
340	20230828	140100	32534970845	4985	4990	4990	4975	2376
341	20230828	140000	32523130865	4990	4995	4995	4985	5993
342	20230828	135900	32493222985	4990	4995	5000	4990	3980
343	20230828	135800	32473341915	4995	4995	5000	4995	1201
344	20230828	135700	32467337530	5000	4995	5000	4990	1664
345	20230828	135600	32459028550	4995	5000	5000	4995	4622
346	20230828	135500	32435926735	5000	4990	5000	4990	1811
347	20230828	135400	32426881270	4990	4990	4995	4985	2486
348	20230828	135300	32414486510	4995	4995	5000	4990	2920
349	20230828	135200	32399897625	4995	4995	5000	4995	3158
350	20230828	135100	32384111425	4995	4995	5000	4980	4364
351	20230828	135000	32362347615	4995	4995	5000	4995	3119
352	20230828	134900	32346763300	5000	4995	5000	4995	2785
353	20230828	134800	32332843620	4995	4995	5000	4995	8164
354	20230828	134700	32292060555	4995	4975	5000	4975	11517
355	20230828	134600	32234565195	4975	4980	4985	4975	2055
356	20230828	134500	32224333710	4985	4985	4985	4980	1615
357	20230828	134400	32216285155	4980	4980	4990	4970	5830
358	20230828	134300	32187238200	4980	4970	4980	4960	24383
359	20230828	134200	32066101795	4965	4970	4970	4965	13582
360	20230828	134100	31998665045	4970	4975	4980	4965	11697
361	20230828	134000	31940533530	4975	4975	4980	4970	6054
362	20230828	133900	31910412505	4980	4975	4980	4970	7871
363	20230828	133800	31871263300	4975	4985	4985	4975	6788
364	20230828	133700	31837471245	4985	4980	4990	4980	3689
365	20230828	133600	31819082480	4985	4980	4985	4980	4177
366	20230828	133500	31798275045	4980	4975	4985	4970	8752
367	20230828	133400	31754737995	4975	4995	5000	4970	59407
368	20230828	133300	31458727590	5000	5000	5000	4995	3146
369	20230828	133200	31443006300	5000	5000	5010	5000	5786
370	20230828	133100	31414030450	5010	5000	5010	5000	3042
371	20230828	133000	31398809530	5000	5000	5010	4995	3539
372	20230828	132900	31381115330	5000	5000	5010	4995	7941
373	20230828	132800	31341416820	5000	4995	5000	4990	5971
374	20230828	132700	31311591225	4995	5000	5000	4995	11598
375	20230828	132600	31253646440	4995	5000	5010	4995	10659
376	20230828	132500	31200402915	5000	5010	5010	5000	2363
377	20230828	132400	31188574445	5010	5020	5020	5000	3106
378	20230828	132300	31173003875	5010	5010	5020	5000	11373
379	20230828	132200	31116123125	5000	5000	5020	5000	959
380	20230828	132100	31111316725	5020	5010	5020	5010	5162
381	20230828	132000	31085444635	5010	5000	5020	5000	792
382	20230828	131900	31081474385	5000	5010	5020	5000	12610
383	20230828	131800	31018408655	5010	5010	5010	5000	2148
384	20230828	131700	31007658175	5000	5020	5020	5000	4919
385	20230828	131600	30983011535	5010	5010	5020	5010	1686
386	20230828	131500	30974563785	5010	5020	5020	5010	6188
387	20230828	131400	30943553745	5020	5020	5020	5000	7104
388	20230828	131300	30907957115	5010	5020	5020	5010	3450
389	20230828	131200	30890665155	5020	5020	5020	5010	2331
390	20230828	131100	30878975055	5020	5020	5020	5010	3473
391	20230828	131000	30861560045	5010	5010	5030	5010	4239
392	20230828	130900	30840295985	5020	5030	5040	5020	18191
393	20230828	130800	30748937105	5030	5030	5040	5030	15074
394	20230828	130700	30673102665	5030	5030	5040	5030	4156
395	20230828	130600	30652179355	5040	5040	5050	5030	4338
396	20230828	130500	30630313385	5050	5030	5060	5030	36560
397	20230828	130400	30445852095	5040	5030	5040	5020	11555
398	20230828	130300	30387799365	5030	5050	5050	5030	8296
399	20230828	130200	30345980065	5050	5050	5050	5030	12974
400	20230828	130100	30280551715	5050	5010	5050	5010	54479
401	20230828	130000	30006391345	5020	5020	5020	5000	5699
402	20230828	125900	29977847845	5010	5010	5020	5010	8662
403	20230828	125800	29934429425	5020	5010	5020	5010	1183
404	20230828	125700	29928500015	5010	5020	5020	5010	10014
405	20230828	125600	29878322885	5020	5020	5020	5010	2943
406	20230828	125500	29863560455	5020	5020	5020	5010	4275
407	20230828	125400	29842105975	5020	5030	5030	5020	3928
408	20230828	125300	29822365495	5030	5020	5030	5010	8436
409	20230828	125200	29780005605	5020	5000	5020	5000	10620
410	20230828	125100	29726781445	5000	5010	5010	5000	12012
411	20230828	125000	29666712065	5010	5000	5010	5000	4143
412	20230828	124900	29645990445	5010	5010	5010	5000	4070
413	20230828	124800	29625637475	5010	5000	5010	5000	6627
414	20230828	124700	29592500285	5000	5010	5010	5000	2319
415	20230828	124600	29580887175	5000	5000	5010	4995	4562
416	20230828	124500	29558086375	5000	5010	5020	4995	6159
417	20230828	124400	29527279990	5010	5010	5020	5010	4665
418	20230828	124300	29503892540	5010	5020	5030	5010	3378
419	20230828	124200	29486938800	5020	5020	5030	5020	4096
420	20230828	124100	29466369230	5020	5020	5030	5010	12558
421	20230828	124000	29403280130	5020	5020	5020	5010	4012
422	20230828	123900	29383155650	5020	5010	5020	5010	2307
423	20230828	123800	29371596750	5010	5020	5020	5010	4428
424	20230828	123700	29349375470	5020	5010	5020	5010	1450
425	20230828	123600	29342103690	5020	5010	5020	5010	1612
426	20230828	123500	29334019710	5020	5020	5030	5010	2635
427	20230828	123400	29320791770	5030	5020	5030	5020	2119
428	20230828	123300	29310141270	5030	5020	5030	5010	2875
429	20230828	123200	29295703250	5020	5020	5020	5010	451
430	20230828	123100	29293439260	5010	5020	5020	5010	10109
431	20230828	123000	29242735060	5020	5010	5020	5010	1534
432	20230828	122900	29235046820	5010	5010	5010	5000	329
433	20230828	122800	29233399530	5010	5000	5020	5000	3220
434	20230828	122700	29217277090	5010	5000	5010	5000	1829
435	20230828	122600	29208124030	5000	5020	5020	5000	2457
436	20230828	122500	29195827290	5020	5020	5020	5010	1765
437	20230828	122400	29186974600	5020	5010	5020	5010	2471
438	20230828	122300	29174578250	5020	5020	5020	5010	1862
439	20230828	122200	29165238140	5020	5010	5020	5000	3768
440	20230828	122100	29146355080	5010	5020	5020	5010	658
441	20230828	122000	29143054760	5020	5010	5020	5000	4650
442	20230828	121900	29119760850	5010	4995	5010	4995	12024
443	20230828	121800	29059626600	4995	5000	5000	4995	13672
444	20230828	121700	28991334310	5000	5000	5000	4995	9320
445	20230828	121600	28944742670	5000	5010	5010	5000	15842
446	20230828	121500	28865485570	5010	5000	5010	4995	5225
447	20230828	121400	28839360000	5010	5000	5010	5000	7550
448	20230828	121300	28801602610	5000	5010	5020	5000	3925
449	20230828	121200	28781967010	5010	5020	5020	5000	12148
450	20230828	121100	28721108260	5020	5010	5020	5010	6449
451	20230828	121000	28688789600	5020	5020	5020	5010	2087
452	20230828	120900	28678316870	5020	5030	5030	5010	3171
453	20230828	120800	28662395830	5030	5030	5040	5020	9255
454	20230828	120700	28615848310	5040	5020	5040	5020	3532
455	20230828	120600	28598062290	5020	5030	5040	5020	8358
456	20230828	120500	28556051500	5020	5040	5050	5020	17732
457	20230828	120400	28466673870	5050	5040	5050	5030	18586
458	20230828	120300	28372981120	5040	5030	5040	5020	10011
459	20230828	120200	28322631310	5030	5040	5040	5030	18260
460	20230828	120100	28230705650	5030	5020	5040	5020	13443
461	20230828	120000	28163082350	5020	5010	5030	5010	12496
462	20230828	115900	28100369670	5020	5010	5020	5010	4212
463	20230828	115800	28079262350	5020	5020	5020	5010	2027
464	20230828	115700	28069094820	5020	5010	5030	5010	16912
465	20230828	115600	27984187800	5020	5010	5020	5000	5730
466	20230828	115500	27955487050	5010	5000	5010	5000	1731
467	20230828	115400	27946816300	5010	5010	5010	5000	3406
468	20230828	115300	27929755940	5010	5000	5010	5000	6163
469	20230828	115200	27898887920	5000	5000	5010	5000	5221
470	20230828	115100	27872757160	5010	5000	5010	5000	4073
471	20230828	115000	27852389960	5010	5000	5010	5000	2417
472	20230828	114900	27840288830	5000	5000	5010	5000	1468
473	20230828	114800	27832945660	5010	5000	5010	5000	2531
474	20230828	114700	27820286140	4995	5000	5010	4995	5848
475	20230828	114600	27791041185	5000	5010	5020	4995	3546
476	20230828	114500	27773297155	5010	5000	5010	5000	3519
477	20230828	114400	27755701495	5000	5010	5010	4995	6561
478	20230828	114300	27722895110	5010	5020	5020	5000	7211
479	20230828	114200	27686768240	5020	5010	5020	5010	3603
480	20230828	114100	27668698700	5020	5000	5020	5000	7926
481	20230828	114000	27629005920	5000	4990	5000	4990	4273
482	20230828	113900	27607679265	4995	5000	5000	4990	8327
483	20230828	113800	27566103600	5000	5000	5010	4995	2785
484	20230828	113700	27552178670	5000	4995	5000	4990	6151
485	20230828	113600	27521464400	4995	4995	5000	4990	2974
486	20230828	113500	27506612930	5000	5010	5010	4990	15326
487	20230828	113400	27430068045	5000	5010	5010	5000	8522
488	20230828	113300	27387436565	5010	5020	5020	5010	13158
489	20230828	113200	27321399585	5020	5020	5020	5000	11197
490	20230828	113100	27265249475	5020	5000	5020	4995	4862
491	20230828	113000	27240916600	5000	4995	5000	4995	2185
492	20230828	112900	27229999950	4995	5010	5010	4995	4014
493	20230828	112800	27209911230	5010	4990	5010	4985	1656
494	20230828	112700	27201625865	4990	4990	4995	4985	4147
495	20230828	112600	27180938345	4990	5000	5010	4990	2741
496	20230828	112500	27167244885	5010	5000	5010	4995	7741
497	20230828	112400	27128543180	5000	4990	5000	4985	12958
498	20230828	112300	27063829730	4985	4995	5000	4985	8316
499	20230828	112200	27022332000	5000	5010	5010	4990	6595
500	20230828	112100	26989394140	5010	5030	5030	5000	32239
501	20230828	112000	26828062180	5030	5010	5030	5010	11916
502	20230828	111900	26768176930	5020	5010	5020	5000	8192
503	20230828	111800	26727130130	5010	5010	5020	5000	9582
504	20230828	111700	26679131220	5020	5010	5020	5000	18220
505	20230828	111600	26587912070	5000	5020	5020	5000	8967
506	20230828	111500	26543003900	5020	5010	5020	5000	5963
507	20230828	111400	26513128590	5010	5000	5010	4995	8966
508	20230828	111300	26468298645	5000	5000	5010	4990	29565
509	20230828	111200	26320327070	5010	5000	5010	4995	13604
510	20230828	111100	26252312470	5010	4985	5010	4980	13550
511	20230828	111000	26184599125	4985	4985	4990	4980	7637
512	20230828	110900	26146546105	4980	4985	4990	4980	11739
513	20230828	110800	26088053010	4990	4980	4990	4975	10288
514	20230828	110700	26036815300	4980	4995	5000	4975	14050
515	20230828	110600	25966819670	5000	5010	5020	4975	41310
516	20230828	110500	25760170960	5020	5000	5020	5000	27857
517	20230828	110400	25620639470	5000	4995	5010	4995	10583
518	20230828	110300	25567658050	5000	4980	5000	4975	30177
519	20230828	110200	25417306145	4975	5000	5000	4975	36562
520	20230828	110100	25234979780	5000	5010	5020	5000	32757
521	20230828	110000	25070999560	5010	5010	5030	5010	20924
522	20230828	105900	24966033100	5010	5020	5040	5010	23896
523	20230828	105800	24846072820	5020	5010	5030	4995	44005
524	20230828	105700	24625711485	5010	5050	5070	5010	65125
525	20230828	105600	24296987855	5050	5080	5090	5020	92649
526	20230828	105500	23827394615	5090	5030	5090	5030	248558
527	20230828	105400	22566629975	5040	4980	5040	4975	147311
528	20230828	105300	21828430385	4980	4975	4980	4970	6171
529	20230828	105200	21797716530	4975	4975	4975	4965	21852
530	20230828	105100	21689103375	4980	4980	4980	4965	22320
531	20230828	105000	21578135460	4980	5000	5000	4975	98856
532	20230828	104900	21084639565	5000	4995	5000	4990	78246
533	20230828	104800	20693913595	4995	4990	5000	4985	82912
534	20230828	104700	20279947760	4985	4980	4990	4975	40345
535	20230828	104600	20078778520	4980	4975	4980	4970	43342
536	20230828	104500	19863146970	4975	4965	4975	4960	25127
537	20230828	104400	19738266840	4965	4935	4965	4935	49578
538	20230828	104300	19492824240	4935	4940	4940	4925	10673
539	20230828	104200	19440172975	4940	4935	4940	4930	5805
540	20230828	104100	19411516260	4935	4935	4940	4930	4609
541	20230828	104000	19388766675	4940	4935	4950	4930	17549
542	20230828	103900	19302069755	4935	4930	4935	4910	12912
543	20230828	103800	19238466505	4925	4915	4930	4915	16161
544	20230828	103700	19158936260	4915	4920	4920	4910	17869
545	20230828	103600	19071087800	4915	4920	4920	4910	2677
546	20230828	103500	19057924215	4920	4905	4925	4905	23685
547	20230828	103400	18941523975	4910	4900	4910	4900	5372
548	20230828	103300	18915159100	4905	4905	4910	4900	12014
549	20230828	103200	18856264795	4905	4905	4910	4900	14431
550	20230828	103100	18785451020	4905	4915	4915	4900	28118
551	20230828	103000	18647468570	4915	4930	4930	4910	11120
552	20230828	102900	18592795325	4925	4930	4940	4920	30263
553	20230828	102800	18443653315	4925	4935	4935	4920	14667
554	20230828	102700	18371347315	4930	4910	4935	4910	13172
555	20230828	102600	18306471970	4910	4905	4915	4905	10195
556	20230828	102500	18256430890	4905	4905	4910	4900	15258
557	20230828	102400	18181551825	4905	4925	4930	4905	17144
558	20230828	102300	18097286935	4930	4915	4930	4915	14427
559	20230828	102200	18026268930	4910	4900	4915	4885	28114
560	20230828	102100	17888593115	4900	4900	4915	4900	15417
561	20230828	102000	17812983160	4900	4905	4915	4900	11444
562	20230828	101900	17756826275	4905	4890	4905	4890	18710
563	20230828	101800	17665250465	4885	4890	4900	4870	20710
564	20230828	101700	17564234420	4890	4905	4905	4875	46510
565	20230828	101600	17336793020	4900	4895	4925	4895	33335
566	20230828	101500	17173170295	4900	4925	4930	4875	61631
567	20230828	101400	16871617050	4925	4960	4965	4910	51982
568	20230828	101300	16615205915	4960	4915	4980	4860	133154
569	20230828	101200	15960268500	4910	4925	5010	4905	152600
570	20230828	101100	15202826335	4925	4960	4985	4920	64224
571	20230828	101000	14884136955	4960	4985	4985	4940	61767
572	20230828	100900	14577997295	4985	4990	5010	4945	167302
573	20230828	100800	13742647005	4990	4970	5000	4935	184311
574	20230828	100700	12826481060	4965	4810	4970	4810	150649
575	20230828	100600	12088099320	4810	4800	4815	4790	15378
576	20230828	100500	12014229555	4800	4800	4805	4790	12321
577	20230828	100400	11955133380	4805	4800	4810	4800	5443
578	20230828	100300	11928994360	4800	4815	4825	4800	16893
579	20230828	100200	11847735205	4815	4820	4830	4815	14674
580	20230828	100100	11777000580	4830	4825	4830	4820	6121
581	20230828	100000	11747461115	4830	4830	4830	4820	6506
582	20230828	095900	11716062400	4830	4835	4840	4825	8605
583	20230828	095800	11674496610	4830	4845	4850	4830	9740
584	20230828	095700	11627377650	4845	4845	4850	4840	8000
585	20230828	095600	11588608430	4850	4855	4865	4850	14923
586	20230828	095500	11516143980	4855	4865	4865	4850	3258
587	20230828	095400	11500314185	4865	4880	4880	4845	1844
588	20230828	095300	11491333125	4875	4865	4875	4835	27310
589	20230828	095200	11358675865	4860	4885	4895	4860	15325
590	20230828	095100	11283814810	4885	4885	4890	4880	17432
591	20230828	095000	11198640425	4885	4850	4885	4850	13958
592	20230828	094900	11130666385	4870	4860	4880	4830	20906
593	20230828	094800	11029035515	4860	4820	4860	4800	24434
594	20230828	094700	10911156130	4815	4830	4835	4815	13259
595	20230828	094600	10847165975	4830	4835	4835	4825	28148
596	20230828	094500	10711235290	4835	4865	4865	4835	18942
597	20230828	094400	10619363825	4865	4880	4880	4860	25195
598	20230828	094300	10496608860	4875	4875	4895	4870	13723
599	20230828	094200	10429700350	4875	4925	4930	4875	56693
600	20230828	094100	10152024760	4930	4920	4945	4910	35015
601	20230828	094000	9979649225	4920	4910	4920	4895	23306
602	20230828	093900	9865377700	4910	4950	4950	4880	46303
603	20230828	093800	9637646625	4945	4860	4950	4855	136415
604	20230828	093700	8968696175	4860	4825	4860	4820	47720
605	20230828	093600	8737521530	4825	4820	4830	4810	25993
606	20230828	093500	8612312700	4820	4840	4845	4820	28658
607	20230828	093400	8473863840	4840	4820	4840	4815	41550
608	20230828	093300	8273230920	4820	4775	4830	4770	42010
609	20230828	093200	8071396135	4775	4800	4800	4760	13846
610	20230828	093100	8005058115	4800	4715	4810	4700	102601
611	20230828	093000	7515919065	4700	4705	4730	4700	15284
612	20230828	092900	7443987080	4710	4705	4715	4700	19381
613	20230828	092800	7352824175	4715	4720	4720	4700	13942
614	20230828	092700	7287154445	4720	4745	4750	4715	6442
615	20230828	092600	7256649845	4750	4760	4765	4740	16080
616	20230828	092500	7180224950	4770	4740	4770	4740	44812
617	20230828	092400	6967092885	4740	4705	4750	4705	20022
618	20230828	092300	6872426895	4700	4705	4725	4700	11143
619	20230828	092200	6819939340	4705	4710	4715	4700	9011
620	20230828	092100	6777581655	4715	4700	4725	4695	10709
621	20230828	092000	6727205390	4700	4690	4725	4690	23692
622	20230828	091900	6615684690	4695	4705	4720	4695	16097
623	20230828	091800	6540051820	4705	4690	4725	4690	14313
624	20230828	091700	6472731435	4690	4720	4720	4690	46929
625	20230828	091600	6251920375	4720	4720	4730	4715	10438
626	20230828	091500	6202653080	4715	4720	4755	4700	38139
627	20230828	091400	6022679210	4725	4740	4755	4725	16008
628	20230828	091300	5946781450	4740	4775	4775	4730	20266
629	20230828	091200	5850336775	4775	4710	4780	4700	52755
630	20230828	091100	5599956465	4705	4725	4730	4685	28300
631	20230828	091000	5466832445	4725	4755	4760	4705	16249
632	20230828	090900	5389826290	4760	4715	4780	4700	46947
633	20230828	090800	5166749940	4710	4665	4720	4635	76366
634	20230828	090700	4809684995	4665	4660	4675	4660	18085
635	20230828	090600	4725264880	4675	4595	4675	4595	103935
636	20230828	090500	4245199965	4600	4615	4615	4595	83814
637	20230828	090400	3859086340	4615	4640	4645	4610	69994
638	20230828	090300	3534892900	4635	4655	4670	4635	43167
639	20230828	090200	3334216925	4645	4620	4690	4600	96301
640	20230828	090100	2886419280	4625	4640	4675	4545	257434
641	20230828	090000	1706005005	4640	4700	4710	4640	362278