KissMeData/178920/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	200600	1882831400	29450	29450	29450	29450	2496
3	20230828	200500	1882831400	29450	29450	29450	29450	0
4	20230828	200400	1882831400	29450	29450	29450	29450	0
5	20230828	200300	1882831400	29450	29450	29450	29450	0
6	20230828	200200	1882831400	29450	29450	29450	29450	0
7	20230828	200100	1882831400	29450	29450	29450	29450	0
8	20230828	200000	1882831400	29450	29450	29450	29450	0
9	20230828	195900	1882831400	29450	29450	29450	29450	0
10	20230828	195800	1882831400	29450	29450	29450	29450	0
11	20230828	195700	1882831400	29450	29450	29450	29450	0
12	20230828	195600	1882831400	29450	29450	29450	29450	0
13	20230828	195500	1882831400	29450	29450	29450	29450	0
14	20230828	195400	1882831400	29450	29450	29450	29450	0
15	20230828	195300	1882831400	29450	29450	29450	29450	0
16	20230828	195200	1882831400	29450	29450	29450	29450	0
17	20230828	195100	1882831400	29450	29450	29450	29450	0
18	20230828	195000	1882831400	29450	29450	29450	29450	0
19	20230828	194900	1882831400	29450	29450	29450	29450	0
20	20230828	194800	1882831400	29450	29450	29450	29450	0
21	20230828	194700	1882831400	29450	29450	29450	29450	0
22	20230828	194600	1882831400	29450	29450	29450	29450	0
23	20230828	194500	1882831400	29450	29450	29450	29450	0
24	20230828	194400	1882831400	29450	29450	29450	29450	0
25	20230828	194300	1882831400	29450	29450	29450	29450	0
26	20230828	194200	1882831400	29450	29450	29450	29450	0
27	20230828	194100	1882831400	29450	29450	29450	29450	0
28	20230828	194000	1882831400	29450	29450	29450	29450	0
29	20230828	193900	1882831400	29450	29450	29450	29450	0
30	20230828	193800	1882831400	29450	29450	29450	29450	0
31	20230828	193700	1882831400	29450	29450	29450	29450	0
32	20230828	193600	1882831400	29450	29450	29450	29450	2496
33	20230828	193500	1882831400	29450	29450	29450	29450	0
34	20230828	193400	1882831400	29450	29450	29450	29450	0
35	20230828	193300	1882831400	29450	29450	29450	29450	0
36	20230828	193200	1882831400	29450	29450	29450	29450	0
37	20230828	193100	1882831400	29450	29450	29450	29450	0
38	20230828	193000	1882831400	29450	29450	29450	29450	0
39	20230828	192900	1882831400	29450	29450	29450	29450	0
40	20230828	192800	1882831400	29450	29450	29450	29450	0
41	20230828	192700	1882831400	29450	29450	29450	29450	0
42	20230828	192600	1882831400	29450	29450	29450	29450	0
43	20230828	192500	1882831400	29450	29450	29450	29450	0
44	20230828	192400	1882831400	29450	29450	29450	29450	0
45	20230828	192300	1882831400	29450	29450	29450	29450	0
46	20230828	192200	1882831400	29450	29450	29450	29450	0
47	20230828	192100	1882831400	29450	29450	29450	29450	0
48	20230828	192000	1882831400	29450	29450	29450	29450	0
49	20230828	191900	1882831400	29450	29450	29450	29450	0
50	20230828	191800	1882831400	29450	29450	29450	29450	0
51	20230828	191700	1882831400	29450	29450	29450	29450	0
52	20230828	191600	1882831400	29450	29450	29450	29450	0
53	20230828	191500	1882831400	29450	29450	29450	29450	0
54	20230828	191400	1882831400	29450	29450	29450	29450	0
55	20230828	191300	1882831400	29450	29450	29450	29450	0
56	20230828	191200	1882831400	29450	29450	29450	29450	0
57	20230828	191100	1882831400	29450	29450	29450	29450	0
58	20230828	191000	1882831400	29450	29450	29450	29450	0
59	20230828	190900	1882831400	29450	29450	29450	29450	0
60	20230828	190800	1882831400	29450	29450	29450	29450	0
61	20230828	190700	1882831400	29450	29450	29450	29450	0
62	20230828	190600	1882831400	29450	29450	29450	29450	2496
63	20230828	190500	1882831400	29450	29450	29450	29450	0
64	20230828	190400	1882831400	29450	29450	29450	29450	0
65	20230828	190300	1882831400	29450	29450	29450	29450	0
66	20230828	190200	1882831400	29450	29450	29450	29450	0
67	20230828	190100	1882831400	29450	29450	29450	29450	0
68	20230828	190000	1882831400	29450	29450	29450	29450	0
69	20230828	185900	1882831400	29450	29450	29450	29450	0
70	20230828	185800	1882831400	29450	29450	29450	29450	0
71	20230828	185700	1882831400	29450	29450	29450	29450	0
72	20230828	185600	1882831400	29450	29450	29450	29450	0
73	20230828	185500	1882831400	29450	29450	29450	29450	0
74	20230828	185400	1882831400	29450	29450	29450	29450	0
75	20230828	185300	1882831400	29450	29450	29450	29450	0
76	20230828	185200	1882831400	29450	29450	29450	29450	0
77	20230828	185100	1882831400	29450	29450	29450	29450	0
78	20230828	185000	1882831400	29450	29450	29450	29450	0
79	20230828	184900	1882831400	29450	29450	29450	29450	0
80	20230828	184800	1882831400	29450	29450	29450	29450	0
81	20230828	184700	1882831400	29450	29450	29450	29450	0
82	20230828	184600	1882831400	29450	29450	29450	29450	0
83	20230828	184500	1882831400	29450	29450	29450	29450	0
84	20230828	184400	1882831400	29450	29450	29450	29450	0
85	20230828	184300	1882831400	29450	29450	29450	29450	0
86	20230828	184200	1882831400	29450	29450	29450	29450	0
87	20230828	184100	1882831400	29450	29450	29450	29450	0
88	20230828	184000	1882831400	29450	29450	29450	29450	0
89	20230828	183900	1882831400	29450	29450	29450	29450	0
90	20230828	183800	1882831400	29450	29450	29450	29450	0
91	20230828	183700	1882831400	29450	29450	29450	29450	0
92	20230828	183600	1882831400	29450	29450	29450	29450	2496
93	20230828	183500	1882831400	29450	29450	29450	29450	0
94	20230828	183400	1882831400	29450	29450	29450	29450	0
95	20230828	183300	1882831400	29450	29450	29450	29450	0
96	20230828	183200	1882831400	29450	29450	29450	29450	0
97	20230828	183100	1882831400	29450	29450	29450	29450	0
98	20230828	183000	1882831400	29450	29450	29450	29450	0
99	20230828	182900	1882831400	29450	29450	29450	29450	0
100	20230828	182800	1882831400	29450	29450	29450	29450	0
101	20230828	182700	1882831400	29450	29450	29450	29450	0
102	20230828	182600	1882831400	29450	29450	29450	29450	0
103	20230828	182500	1882831400	29450	29450	29450	29450	0
104	20230828	182400	1882831400	29450	29450	29450	29450	0
105	20230828	182300	1882831400	29450	29450	29450	29450	0
106	20230828	182200	1882831400	29450	29450	29450	29450	0
107	20230828	182100	1882831400	29450	29450	29450	29450	0
108	20230828	182000	1882831400	29450	29450	29450	29450	0
109	20230828	181900	1882831400	29450	29450	29450	29450	0
110	20230828	181800	1882831400	29450	29450	29450	29450	0
111	20230828	181700	1882831400	29450	29450	29450	29450	0
112	20230828	181600	1882831400	29450	29450	29450	29450	0
113	20230828	181500	1882831400	29450	29450	29450	29450	0
114	20230828	181400	1882831400	29450	29450	29450	29450	0
115	20230828	181300	1882831400	29450	29450	29450	29450	0
116	20230828	181200	1882831400	29450	29450	29450	29450	0
117	20230828	181100	1882831400	29450	29450	29450	29450	0
118	20230828	181000	1882831400	29450	29450	29450	29450	0
119	20230828	180900	1882831400	29450	29450	29450	29450	0
120	20230828	180800	1882831400	29450	29450	29450	29450	0
121	20230828	180700	1882831400	29450	29450	29450	29450	0
122	20230828	180600	1882831400	29450	29450	29450	29450	2496
123	20230828	180500	1882831400	29450	29450	29450	29450	0
124	20230828	180400	1882831400	29450	29450	29450	29450	0
125	20230828	180300	1882831400	29450	29450	29450	29450	0
126	20230828	180200	1882831400	29450	29450	29450	29450	0
127	20230828	180100	1882831400	29450	29450	29450	29450	0
128	20230828	180000	1882831400	29450	29450	29450	29450	0
129	20230828	175900	1882831400	29450	29450	29450	29450	0
130	20230828	175800	1882831400	29450	29450	29450	29450	0
131	20230828	175700	1882831400	29450	29450	29450	29450	0
132	20230828	175600	1882831400	29450	29450	29450	29450	0
133	20230828	175500	1882831400	29450	29450	29450	29450	0
134	20230828	175400	1882831400	29450	29450	29450	29450	0
135	20230828	175300	1882831400	29450	29450	29450	29450	0
136	20230828	175200	1882831400	29450	29450	29450	29450	0
137	20230828	175100	1882831400	29450	29450	29450	29450	0
138	20230828	175000	1882831400	29450	29450	29450	29450	0
139	20230828	174900	1882831400	29450	29450	29450	29450	0
140	20230828	174800	1882831400	29450	29450	29450	29450	0
141	20230828	174700	1882831400	29450	29450	29450	29450	0
142	20230828	174600	1882831400	29450	29450	29450	29450	0
143	20230828	174500	1882831400	29450	29450	29450	29450	0
144	20230828	174400	1882831400	29450	29450	29450	29450	0
145	20230828	174300	1882831400	29450	29450	29450	29450	0
146	20230828	174200	1882831400	29450	29450	29450	29450	0
147	20230828	174100	1882831400	29450	29450	29450	29450	0
148	20230828	174000	1882831400	29450	29450	29450	29450	0
149	20230828	173900	1882831400	29450	29450	29450	29450	0
150	20230828	173800	1882831400	29450	29450	29450	29450	0
151	20230828	173700	1882831400	29450	29450	29450	29450	0
152	20230828	173600	1882831400	29450	29450	29450	29450	2496
153	20230828	173500	1882831400	29450	29450	29450	29450	0
154	20230828	173400	1882831400	29450	29450	29450	29450	0
155	20230828	173300	1882831400	29450	29450	29450	29450	0
156	20230828	173200	1882831400	29450	29450	29450	29450	0
157	20230828	173100	1882831400	29450	29450	29450	29450	0
158	20230828	173000	1882831400	29450	29450	29450	29450	0
159	20230828	172900	1882831400	29450	29450	29450	29450	0
160	20230828	172800	1882831400	29450	29450	29450	29450	0
161	20230828	172700	1882831400	29450	29450	29450	29450	0
162	20230828	172600	1882831400	29450	29450	29450	29450	0
163	20230828	172500	1882831400	29450	29450	29450	29450	0
164	20230828	172400	1882831400	29450	29450	29450	29450	0
165	20230828	172300	1882831400	29450	29450	29450	29450	0
166	20230828	172200	1882831400	29450	29450	29450	29450	0
167	20230828	172100	1882831400	29450	29450	29450	29450	0
168	20230828	172000	1882831400	29450	29450	29450	29450	0
169	20230828	171900	1882831400	29450	29450	29450	29450	0
170	20230828	171800	1882831400	29450	29450	29450	29450	0
171	20230828	171700	1882831400	29450	29450	29450	29450	0
172	20230828	171600	1882831400	29450	29450	29450	29450	0
173	20230828	171500	1882831400	29450	29450	29450	29450	0
174	20230828	171400	1882831400	29450	29450	29450	29450	0
175	20230828	171300	1882831400	29450	29450	29450	29450	0
176	20230828	171200	1882831400	29450	29450	29450	29450	0
177	20230828	171100	1882831400	29450	29450	29450	29450	0
178	20230828	171000	1882831400	29450	29450	29450	29450	0
179	20230828	170900	1882831400	29450	29450	29450	29450	0
180	20230828	170800	1882831400	29450	29450	29450	29450	0
181	20230828	170700	1882831400	29450	29450	29450	29450	0
182	20230828	170600	1882831400	29450	29450	29450	29450	2496
183	20230828	170500	1882831400	29450	29450	29450	29450	0
184	20230828	170400	1882831400	29450	29450	29450	29450	0
185	20230828	170300	1882831400	29450	29450	29450	29450	0
186	20230828	170200	1882831400	29450	29450	29450	29450	0
187	20230828	170100	1882831400	29450	29450	29450	29450	0
188	20230828	170000	1882831400	29450	29450	29450	29450	0
189	20230828	165900	1882831400	29450	29450	29450	29450	0
190	20230828	165800	1882831400	29450	29450	29450	29450	0
191	20230828	165700	1882831400	29450	29450	29450	29450	0
192	20230828	165600	1882831400	29450	29450	29450	29450	0
193	20230828	165500	1882831400	29450	29450	29450	29450	0
194	20230828	165400	1882831400	29450	29450	29450	29450	0
195	20230828	165300	1882831400	29450	29450	29450	29450	0
196	20230828	165200	1882831400	29450	29450	29450	29450	0
197	20230828	165100	1882831400	29450	29450	29450	29450	0
198	20230828	165000	1882831400	29450	29450	29450	29450	0
199	20230828	164900	1882831400	29450	29450	29450	29450	0
200	20230828	164800	1882831400	29450	29450	29450	29450	0
201	20230828	164700	1882831400	29450	29450	29450	29450	0
202	20230828	164600	1882831400	29450	29450	29450	29450	0
203	20230828	164500	1882831400	29450	29450	29450	29450	0
204	20230828	164400	1882831400	29450	29450	29450	29450	0
205	20230828	164300	1882831400	29450	29450	29450	29450	0
206	20230828	164200	1882831400	29450	29450	29450	29450	0
207	20230828	164100	1882831400	29450	29450	29450	29450	0
208	20230828	164000	1882831400	29450	29450	29450	29450	0
209	20230828	163900	1882831400	29450	29450	29450	29450	0
210	20230828	163800	1882831400	29450	29450	29450	29450	0
211	20230828	163700	1882831400	29450	29450	29450	29450	0
212	20230828	163600	1882831400	29450	29450	29450	29450	2496
213	20230828	163500	1882831400	29450	29450	29450	29450	0
214	20230828	163400	1882831400	29450	29450	29450	29450	0
215	20230828	163300	1882831400	29450	29450	29450	29450	0
216	20230828	163200	1882831400	29450	29450	29450	29450	0
217	20230828	163100	1882831400	29450	29450	29450	29450	0
218	20230828	163000	1882831400	29450	29450	29450	29450	0
219	20230828	162900	1882831400	29450	29450	29450	29450	0
220	20230828	162800	1882831400	29450	29450	29450	29450	0
221	20230828	162700	1882831400	29450	29450	29450	29450	0
222	20230828	162600	1882831400	29450	29450	29450	29450	0
223	20230828	162500	1882831400	29450	29450	29450	29450	0
224	20230828	162400	1882831400	29450	29450	29450	29450	0
225	20230828	162300	1882831400	29450	29450	29450	29450	0
226	20230828	162200	1882831400	29450	29450	29450	29450	0
227	20230828	162100	1882831400	29450	29450	29450	29450	0
228	20230828	162000	1882831400	29450	29450	29450	29450	0
229	20230828	161900	1882831400	29450	29450	29450	29450	0
230	20230828	161800	1882831400	29450	29450	29450	29450	0
231	20230828	161700	1882831400	29450	29450	29450	29450	0
232	20230828	161600	1882831400	29450	29450	29450	29450	0
233	20230828	161500	1882831400	29450	29450	29450	29450	0
234	20230828	161400	1882831400	29450	29450	29450	29450	0
235	20230828	161300	1882831400	29450	29450	29450	29450	0
236	20230828	161200	1882831400	29450	29450	29450	29450	0
237	20230828	161100	1882831400	29450	29450	29450	29450	0
238	20230828	161000	1882831400	29450	29450	29450	29450	0
239	20230828	160900	1882831400	29450	29450	29450	29450	0
240	20230828	160800	1882831400	29450	29450	29450	29450	0
241	20230828	160700	1882831400	29450	29450	29450	29450	0
242	20230828	160600	1882831400	29450	29450	29450	29450	2496
243	20230828	160500	1882831400	29450	29450	29450	29450	0
244	20230828	160400	1882831400	29450	29450	29450	29450	0
245	20230828	160300	1882831400	29450	29450	29450	29450	0
246	20230828	160200	1882831400	29450	29450	29450	29450	0
247	20230828	160100	1882831400	29450	29450	29450	29450	0
248	20230828	160000	1882831400	29450	29450	29450	29450	0
249	20230828	155900	1882831400	29450	29450	29450	29450	0
250	20230828	155800	1882831400	29450	29450	29450	29450	0
251	20230828	155700	1882831400	29450	29450	29450	29450	0
252	20230828	155600	1882831400	29450	29450	29450	29450	0
253	20230828	155500	1882831400	29450	29450	29450	29450	0
254	20230828	155400	1882831400	29450	29450	29450	29450	0
255	20230828	155300	1882831400	29450	29450	29450	29450	0
256	20230828	155200	1882831400	29450	29450	29450	29450	0
257	20230828	155100	1882831400	29450	29450	29450	29450	0
258	20230828	155000	1882831400	29450	29450	29450	29450	0
259	20230828	154900	1882831400	29450	29450	29450	29450	0
260	20230828	154800	1882831400	29450	29450	29450	29450	0
261	20230828	154700	1882831400	29450	29450	29450	29450	0
262	20230828	154600	1882831400	29450	29450	29450	29450	0
263	20230828	154500	1882831400	29450	29450	29450	29450	0
264	20230828	154400	1882831400	29450	29450	29450	29450	0
265	20230828	154300	1882831400	29450	29450	29450	29450	0
266	20230828	154200	1882831400	29450	29450	29450	29450	0
267	20230828	154100	1882831400	29450	29450	29450	29450	0
268	20230828	154000	1882831400	29450	29450	29450	29450	0
269	20230828	153900	1882831400	29450	29450	29450	29450	0
270	20230828	153800	1882831400	29450	29450	29450	29450	0
271	20230828	153700	1882831400	29450	29450	29450	29450	0
272	20230828	153600	1882831400	29450	29450	29450	29450	2496
273	20230828	153500	1882831400	29450	29450	29450	29450	0
274	20230828	153400	1882831400	29450	29450	29450	29450	0
275	20230828	153300	1882831400	29450	29450	29450	29450	0
276	20230828	153200	1882831400	29450	29450	29450	29450	0
277	20230828	153100	1882831400	29450	29450	29450	29450	0
278	20230828	153000	1882831400	29450	29450	29450	29450	2496
279	20230828	152900	1809324200	29400	29400	29400	29400	0
280	20230828	152800	1809324200	29400	29400	29400	29400	0
281	20230828	152700	1809324200	29400	29400	29400	29400	0
282	20230828	152600	1809324200	29400	29400	29400	29400	0
283	20230828	152500	1809324200	29400	29400	29400	29400	0
284	20230828	152400	1809324200	29400	29400	29400	29400	0
285	20230828	152300	1809324200	29400	29400	29400	29400	0
286	20230828	152200	1809324200	29400	29400	29400	29400	0
287	20230828	152100	1809324200	29400	29400	29400	29400	0
288	20230828	152000	1809324200	29400	29400	29400	29400	0
289	20230828	151900	1809324200	29400	29350	29400	29350	84
290	20230828	151800	1806857000	29400	29350	29450	29350	18
291	20230828	151700	1806328550	29450	29350	29450	29300	200
292	20230828	151600	1800449250	29400	29350	29450	29350	202
293	20230828	151500	1794511350	29450	29300	29450	29300	94
294	20230828	151400	1791752350	29300	29350	29350	29300	116
295	20230828	151300	1788353350	29350	29350	29350	29300	27
296	20230828	151200	1787561450	29350	29350	29350	29300	134
297	20230828	151100	1783628600	29300	29400	29400	29300	539
298	20230828	151000	1767809650	29350	29400	29450	29350	388
299	20230828	150900	1756412200	29350	29400	29400	29350	227
300	20230828	150800	1749740000	29400	29400	29400	29350	317
301	20230828	150700	1740421100	29400	29400	29400	29350	28
302	20230828	150600	1739597950	29350	29400	29400	29350	170
303	20230828	150500	1734604750	29350	29400	29400	29350	137
304	20230828	150400	1730577800	29400	29350	29400	29350	127
305	20230828	150300	1726846000	29400	29350	29400	29350	137
306	20230828	150200	1722821400	29400	29350	29400	29350	154
307	20230828	150100	1718296350	29400	29400	29400	29350	290
308	20230828	150000	1709773250	29400	29350	29400	29350	51
309	20230828	145900	1708274850	29350	29400	29450	29350	249
310	20230828	145800	1700951650	29350	29400	29450	29350	929
311	20230828	145700	1673627500	29450	29450	29450	29400	201
312	20230828	145600	1667708450	29400	29450	29450	29400	354
313	20230828	145500	1657287900	29450	29450	29450	29400	73
314	20230828	145400	1655138750	29400	29350	29400	29350	279
315	20230828	145300	1646941450	29400	29350	29400	29350	146
316	20230828	145200	1642649550	29400	29400	29400	29350	144
317	20230828	145100	1638416450	29350	29350	29400	29350	107
318	20230828	145000	1635275950	29400	29400	29400	29350	128
319	20230828	144900	1631513700	29400	29350	29400	29350	51
320	20230828	144800	1630015900	29350	29350	29400	29300	285
321	20230828	144700	1621648650	29300	29300	29350	29300	16
322	20230828	144600	1621179550	29350	29300	29350	29300	176
323	20230828	144500	1616019000	29300	29300	29350	29300	54
324	20230828	144400	1614435000	29300	29350	29350	29300	40
325	20230828	144300	1613261550	29300	29300	29350	29300	239
326	20230828	144200	1606252950	29300	29300	29350	29300	53
327	20230828	144100	1604698200	29350	29300	29350	29300	101
328	20230828	144000	1601738100	29350	29250	29350	29250	200
329	20230828	143900	1595878650	29250	29250	29300	29250	143
330	20230828	143800	1591692300	29300	29300	29300	29250	73
331	20230828	143700	1589555000	29250	29300	29300	29250	367
332	20230828	143600	1578820050	29250	29300	29300	29250	46
333	20230828	143500	1577472800	29350	29350	29350	29250	118
334	20230828	143400	1574010350	29300	29300	29300	29250	101
335	20230828	143300	1571051350	29300	29350	29350	29250	100
336	20230828	143200	1568121200	29300	29300	29350	29300	38
337	20230828	143100	1567007200	29250	29300	29300	29250	169
338	20230828	143000	1562060250	29300	29300	29350	29250	49
339	20230828	142900	1560623000	29250	29300	29350	29250	126
340	20230828	142800	1556931750	29250	29300	29350	29250	131
341	20230828	142700	1553091050	29300	29300	29350	29250	158
342	20230828	142600	1548461700	29300	29300	29350	29250	104
343	20230828	142500	1545416450	29300	29250	29350	29250	247
344	20230828	142400	1538178350	29300	29250	29300	29250	119
345	20230828	142300	1534694500	29250	29300	29300	29250	97
346	20230828	142200	1531855250	29300	29250	29300	29250	18
347	20230828	142100	1531328550	29250	29300	29300	29250	83
348	20230828	142000	1528900250	29300	29300	29350	29250	139
349	20230828	141900	1524822650	29250	29250	29300	29250	11
350	20230828	141800	1524500450	29250	29350	29350	29250	133
351	20230828	141700	1520603250	29350	29300	29350	29250	56
352	20230828	141600	1518962200	29300	29250	29350	29250	96
353	20230828	141500	1516153550	29300	29250	29350	29250	47
354	20230828	141400	1514775650	29300	29250	29350	29250	25
355	20230828	141300	1514043200	29250	29300	29350	29250	162
356	20230828	141200	1509299900	29250	29250	29300	29250	27
357	20230828	141100	1508509750	29300	29350	29350	29250	106
358	20230828	141000	1505402500	29250	29300	29350	29250	232
359	20230828	140900	1498606750	29300	29300	29300	29250	105
360	20230828	140800	1495532050	29250	29250	29300	29250	119
361	20230828	140700	1492050050	29300	29250	29300	29250	16
362	20230828	140600	1491581950	29300	29350	29350	29300	153
363	20230828	140500	1487095650	29300	29300	29350	29250	52
364	20230828	140400	1485571950	29250	29300	29350	29250	52
365	20230828	140300	1484048600	29300	29250	29350	29250	96
366	20230828	140200	1481238950	29300	29250	29350	29250	134
367	20230828	140100	1477313350	29300	29250	29300	29250	73
368	20230828	140000	1475177650	29350	29300	29350	29250	65
369	20230828	135900	1473273100	29250	29350	29350	29250	17
370	20230828	135800	1472775050	29350	29300	29350	29250	154
371	20230828	135700	1468266500	29300	29300	29350	29250	112
372	20230828	135600	1464979850	29350	29300	29350	29300	20
373	20230828	135500	1464392900	29300	29300	29350	29300	108
374	20230828	135400	1461226550	29250	29250	29400	29250	68
375	20230828	135300	1459235600	29300	29350	29350	29250	125
376	20230828	135200	1455572050	29300	29350	29350	29300	33
377	20230828	135100	1454605050	29300	29350	29350	29300	79
378	20230828	135000	1452286600	29350	29300	29400	29300	63
379	20230828	134900	1450438100	29300	29350	29400	29250	264
380	20230828	134800	1442694000	29350	29350	29400	29350	96
381	20230828	134700	1439875400	29350	29300	29400	29250	149
382	20230828	134600	1435499400	29350	29300	29350	29300	83
383	20230828	134500	1433066850	29400	29250	29400	29200	1698
384	20230828	134400	1383388500	29350	29350	29350	29250	22
385	20230828	134300	1382743550	29300	29300	29350	29250	209
386	20230828	134200	1376619500	29350	29300	29350	29300	66
387	20230828	134100	1374685250	29350	29300	29350	29300	32
388	20230828	134000	1373746550	29300	29350	29350	29300	196
389	20230828	133900	1367999050	29350	29350	29350	29300	29
390	20230828	133800	1367148450	29350	29300	29350	29300	118
391	20230828	133700	1363689050	29300	29300	29350	29300	32
392	20230828	133600	1362751400	29300	29300	29350	29300	137
393	20230828	133500	1358734000	29350	29350	29350	29300	85
394	20230828	133400	1356240750	29350	29350	29350	29300	13
395	20230828	133300	1355859500	29400	29350	29400	29300	82
396	20230828	133200	1353453100	29350	29300	29350	29300	67
397	20230828	133100	1351487450	29300	29350	29400	29300	257
398	20230828	133000	1343944850	29350	29350	29350	29200	224
399	20230828	132900	1337391700	29300	29300	29350	29250	76
400	20230828	132800	1335164800	29300	29300	29300	29250	99
401	20230828	132700	1332267500	29250	29350	29350	29250	26
402	20230828	132600	1331506400	29300	29300	29350	29250	90
403	20230828	132500	1328869050	29250	29300	29350	29250	174
404	20230828	132400	1323764950	29300	29250	29350	29250	97
405	20230828	132300	1320923650	29250	29250	29350	29250	136
406	20230828	132200	1316942600	29300	29350	29350	29250	126
407	20230828	132100	1313256500	29300	29300	29350	29300	105
408	20230828	132000	1310176900	29250	29300	29300	29250	129
409	20230828	131900	1306401550	29250	29250	29300	29250	172
410	20230828	131800	1301370500	29300	29350	29350	29250	106
411	20230828	131700	1298262350	29300	29350	29350	29250	44
412	20230828	131600	1296973600	29350	29300	29350	29300	122
413	20230828	131500	1293396850	29350	29300	29350	29300	39
414	20230828	131400	1292253850	29350	29250	29350	29250	71
415	20230828	131300	1290173450	29250	29300	29300	29250	170
416	20230828	131200	1285199000	29250	29250	29300	29250	43
417	20230828	131100	1283941150	29300	29250	29300	29250	56
418	20230828	131000	1282301100	29250	29350	29350	29250	91
419	20230828	130900	1279635300	29300	29300	29350	29300	64
420	20230828	130800	1277759700	29350	29300	29350	29300	96
421	20230828	130700	1274945300	29300	29300	29350	29300	43
422	20230828	130600	1273685250	29350	29350	29350	29300	107
423	20230828	130500	1270545500	29350	29350	29350	29300	90
424	20230828	130400	1267907500	29300	29300	29350	29300	46
425	20230828	130300	1266559550	29300	29250	29350	29250	64
426	20230828	130200	1264683200	29250	29300	29300	29250	92
427	20230828	130100	1261991250	29300	29300	29350	29300	72
428	20230828	130000	1259879950	29350	29350	29350	29300	61
429	20230828	125900	1258092200	29300	29300	29350	29250	75
430	20230828	125800	1255894250	29350	29300	29350	29300	106
431	20230828	125700	1252786600	29300	29350	29350	29300	70
432	20230828	125600	1250735400	29300	29300	29350	29300	74
433	20230828	125500	1248564800	29350	29350	29350	29300	131
434	20230828	125400	1244723350	29300	29350	29350	29300	40
435	20230828	125300	1243550800	29300	29350	29350	29300	135
436	20230828	125200	1239592700	29350	29350	29400	29350	176
437	20230828	125100	1234427050	29300	29350	29350	29300	99
438	20230828	125000	1231522200	29350	29400	29400	29350	82
439	20230828	124900	1229115200	29400	29300	29400	29300	34
440	20230828	124800	1228117350	29300	29350	29400	29300	132
441	20230828	124700	1224242950	29350	29300	29350	29300	96
442	20230828	124600	1221429400	29300	29300	29350	29300	77
443	20230828	124500	1219171200	29300	29350	29350	29300	119
444	20230828	124400	1215681950	29350	29300	29350	29300	109
445	20230828	124300	1212484450	29300	29300	29350	29300	134
446	20230828	124200	1208555250	29350	29350	29350	29300	300
447	20230828	124100	1199751600	29350	29350	29350	29300	114
448	20230828	124000	1196407000	29300	29350	29350	29300	67
449	20230828	123900	1194443500	29350	29300	29350	29300	68
450	20230828	123800	1192449250	29350	29350	29350	29300	108
451	20230828	123700	1189283550	29300	29300	29350	29300	90
452	20230828	123600	1186643450	29300	29350	29350	29300	71
453	20230828	123500	1184560750	29350	29300	29350	29300	68
454	20230828	123400	1182568200	29300	29300	29350	29300	40
455	20230828	123300	1181396150	29300	29350	29350	29300	120
456	20230828	123200	1177874850	29300	29350	29350	29300	74
457	20230828	123100	1175706200	29300	29300	29350	29300	72
458	20230828	123000	1173595050	29300	29300	29350	29300	86
459	20230828	122900	1171074400	29300	29300	29350	29250	82
460	20230828	122800	1168672650	29250	29300	29300	29250	114
461	20230828	122700	1165336650	29300	29250	29300	29250	81
462	20230828	122600	1162964250	29250	29250	29300	29250	152
463	20230828	122500	1158512850	29300	29250	29300	29250	53
464	20230828	122400	1156962450	29300	29250	29300	29250	50
465	20230828	122300	1155499100	29300	29250	29300	29250	210
466	20230828	122200	1149355200	29300	29300	29300	29250	81
467	20230828	122100	1146982450	29300	29250	29300	29250	103
468	20230828	122000	1143966750	29250	29300	29300	29250	72
469	20230828	121900	1141860150	29250	29250	29300	29250	31
470	20230828	121800	1140953350	29350	29300	29350	29250	188
471	20230828	121700	1135445450	29250	29300	29300	29250	70
472	20230828	121600	1133397550	29250	29250	29300	29250	75
473	20230828	121500	1131201550	29300	29400	29400	29250	259
474	20230828	121400	1123606500	29350	29350	29400	29350	27
475	20230828	121300	1122813950	29400	29350	29400	29300	128
476	20230828	121200	1119058050	29350	29350	29400	29350	22
477	20230828	121100	1118412100	29400	29250	29400	29250	80
478	20230828	121000	1116066300	29250	29300	29350	29250	85
479	20230828	120900	1113579100	29250	29250	29300	29250	50
480	20230828	120800	1112115500	29300	29300	29300	29250	83
481	20230828	120700	1109685800	29350	29300	29350	29300	78
482	20230828	120600	1107397200	29300	29350	29350	29300	69
483	20230828	120500	1105373000	29300	29350	29350	29300	84
484	20230828	120400	1102911700	29300	29350	29350	29300	122
485	20230828	120300	1099332650	29350	29300	29350	29300	41
486	20230828	120200	1098130400	29300	29300	29350	29300	72
487	20230828	120100	1096020400	29350	29300	29350	29300	53
488	20230828	120000	1094465800	29350	29300	29350	29300	170
489	20230828	115900	1089480900	29300	29300	29350	29300	36
490	20230828	115800	1088425100	29300	29300	29350	29300	51
491	20230828	115700	1086930350	29350	29300	29350	29300	79
492	20230828	115600	1084614650	29300	29300	29350	29300	130
493	20230828	115500	1080800850	29350	29300	29350	29300	92
494	20230828	115400	1078104800	29300	29350	29350	29300	75
495	20230828	115300	1075904650	29300	29250	29300	29250	1528
496	20230828	115200	1031209350	29250	29300	29350	29250	100
497	20230828	115100	1028280450	29300	29250	29350	29250	116
498	20230828	115000	1024885000	29300	29350	29350	29250	109
499	20230828	114900	1021692050	29300	29250	29350	29250	36
500	20230828	114800	1020637200	29250	29250	29300	29250	49
501	20230828	114700	1019203400	29250	29300	29350	29250	69
502	20230828	114600	1017181500	29300	29350	29350	29250	35
503	20230828	114500	1016155700	29300	29300	29350	29300	105
504	20230828	114400	1013078550	29350	29300	29350	29250	38
505	20230828	114300	1011964250	29250	29250	29300	29250	44
506	20230828	114200	1010676800	29250	29300	29350	29250	107
507	20230828	114100	1007541300	29300	29250	29300	29250	101
508	20230828	114000	1004583850	29250	29300	29300	29250	52
509	20230828	113900	1003062000	29300	29350	29350	29300	82
510	20230828	113800	1000657250	29300	29300	29350	29300	170
511	20230828	113700	995673200	29250	29250	29300	29250	37
512	20230828	113600	994590850	29300	29250	29350	29250	177
513	20230828	113500	989408300	29350	29350	29350	29300	87
514	20230828	113400	986859050	29300	29300	29350	29250	92
515	20230828	113300	984160850	29300	29300	29300	29250	63
516	20230828	113200	982316050	29250	29350	29350	29250	78
517	20230828	113100	980031100	29350	29250	29350	29250	151
518	20230828	113000	975606750	29250	29250	29300	29250	172
519	20230828	112900	970571900	29250	29300	29300	29250	157
520	20230828	112800	965977350	29300	29250	29300	29250	65
521	20230828	112700	964075950	29200	29300	29300	29200	103
522	20230828	112600	961061300	29250	29250	29250	29200	63
523	20230828	112500	959219050	29200	29200	29250	29200	60
524	20230828	112400	957466650	29200	29250	29250	29200	204
525	20230828	112300	951507950	29250	29250	29300	29200	94
526	20230828	112200	948758200	29300	29300	29300	29250	54
527	20230828	112100	947178550	29250	29300	29300	29250	49
528	20230828	112000	945743500	29200	29250	29300	29200	205
529	20230828	111900	939752000	29200	29200	29250	29200	104
530	20230828	111800	936710850	29250	29200	29250	29200	32
531	20230828	111700	935775750	29250	29300	29300	29200	90
532	20230828	111600	933147150	29250	29250	29300	29250	140
533	20230828	111500	929050300	29300	29250	29300	29250	437
534	20230828	111400	916264350	29300	29250	29300	29250	72
535	20230828	111300	914156950	29250	29300	29350	29250	66
536	20230828	111200	912223300	29350	29350	29350	29300	623
537	20230828	111100	893963200	29350	29350	29350	29300	59
538	20230828	111000	892232150	29300	29400	29400	29300	140
539	20230828	110900	888122850	29350	29400	29400	29350	96
540	20230828	110800	885303800	29350	29350	29400	29350	497
541	20230828	110700	870713500	29400	29400	29400	29350	87
542	20230828	110600	868159650	29450	29450	29450	29400	54
543	20230828	110500	866569900	29400	29400	29450	29400	681
544	20230828	110400	846548400	29400	29450	29450	29400	97
545	20230828	110300	843692650	29450	29450	29450	29450	122
546	20230828	110200	840099750	29450	29450	29450	29400	337
547	20230828	110100	830185800	29500	29500	29500	29450	358
548	20230828	110000	819638100	29500	29500	29500	29450	45
549	20230828	105900	818310950	29500	29500	29500	29450	175
550	20230828	105800	813155450	29500	29500	29500	29500	15
551	20230828	105700	812712950	29500	29450	29500	29450	270
552	20230828	105600	804757550	29500	29500	29500	29500	41
553	20230828	105500	803548050	29500	29500	29550	29500	127
554	20230828	105400	799801400	29550	29550	29550	29500	65
555	20230828	105300	797882150	29550	29550	29550	29550	72
556	20230828	105200	795754550	29550	29550	29550	29500	189
557	20230828	105100	790178550	29550	29550	29550	29500	50
558	20230828	105000	788701100	29550	29550	29550	29500	668
559	20230828	104900	768991700	29550	29550	29550	29500	36
560	20230828	104800	767927950	29550	29550	29550	29500	23
561	20230828	104700	767248850	29550	29550	29550	29550	11
562	20230828	104600	766923800	29550	29550	29550	29500	125
563	20230828	104500	763230600	29550	29550	29550	29500	11
564	20230828	104400	762905700	29550	29550	29550	29500	58
565	20230828	104300	761193300	29550	29550	29550	29500	66
566	20230828	104200	759243100	29550	29550	29550	29500	204
567	20230828	104100	753220400	29550	29550	29550	29500	168
568	20230828	104000	748257300	29550	29550	29550	29500	106
569	20230828	103900	745126700	29550	29550	29550	29500	151
570	20230828	103800	740670750	29550	29500	29550	29500	65
571	20230828	103700	738750050	29550	29500	29550	29450	157
572	20230828	103600	734116800	29500	29500	29500	29500	33
573	20230828	103500	733143300	29550	29550	29550	29500	63
574	20230828	103400	731281700	29550	29550	29550	29500	374
575	20230828	103300	720248050	29500	29500	29500	29500	816
576	20230828	103200	696176050	29400	29500	29500	29350	284
577	20230828	103100	687821450	29400	29500	29500	29400	297
578	20230828	103000	679074100	29500	29500	29500	29450	17
579	20230828	102900	678573000	29450	29450	29500	29450	828
580	20230828	102800	654169600	29450	29450	29450	29450	167
581	20230828	102700	649251450	29450	29400	29450	29350	373
582	20230828	102600	638285250	29400	29400	29400	29400	10
583	20230828	102500	637991250	29350	29400	29400	29350	75
584	20230828	102400	635787300	29350	29350	29350	29300	467
585	20230828	102300	622080900	29350	29350	29350	29350	11
586	20230828	102200	621758050	29350	29350	29350	29350	105
587	20230828	102100	618676300	29300	29350	29350	29300	6
588	20230828	102000	618500250	29350	29350	29350	29350	9
589	20230828	101900	618236100	29350	29400	29400	29350	689
590	20230828	101800	598013900	29350	29350	29350	29350	73
591	20230828	101700	595871350	29400	29400	29400	29400	30
592	20230828	101600	594989350	29400	29350	29400	29350	9
593	20230828	101500	594724800	29400	29400	29400	29350	23
594	20230828	101400	594049100	29400	29400	29400	29400	80
595	20230828	101300	591697100	29350	29400	29400	29350	8
596	20230828	101200	591462000	29350	29350	29350	29350	0
597	20230828	101100	591462000	29350	29400	29400	29350	222
598	20230828	101000	584935300	29400	29450	29450	29400	118
599	20230828	100900	581465800	29450	29400	29450	29400	388
600	20230828	100800	570054150	29450	29400	29450	29400	26
601	20230828	100700	569288750	29450	29450	29450	29450	15
602	20230828	100600	568847000	29450	29450	29450	29400	17
603	20230828	100500	568346850	29400	29400	29400	29400	1
604	20230828	100400	568317450	29400	29400	29400	29400	0
605	20230828	100300	568317450	29400	29450	29450	29400	23
606	20230828	100200	567640900	29400	29400	29400	29400	8
607	20230828	100100	567405700	29450	29450	29450	29450	2
608	20230828	100000	567346800	29400	29450	29450	29400	12
609	20230828	095900	566993750	29450	29400	29450	29400	48
610	20230828	095800	565582200	29400	29400	29400	29400	24
611	20230828	095700	564876600	29400	29400	29400	29400	312
612	20230828	095600	555703800	29400	29400	29450	29400	121
613	20230828	095500	552146100	29400	29400	29400	29400	22
614	20230828	095400	551499300	29400	29400	29400	29400	59
615	20230828	095300	549764700	29450	29450	29450	29450	17
616	20230828	095200	549264050	29400	29450	29450	29400	24
617	20230828	095100	548558350	29400	29400	29450	29400	273
618	20230828	095000	540531650	29450	29450	29450	29450	60
619	20230828	094900	538764650	29400	29450	29450	29400	21
620	20230828	094800	538146350	29450	29450	29450	29450	20
621	20230828	094700	537557350	29400	29400	29400	29400	10
622	20230828	094600	537263350	29450	29400	29450	29400	47
623	20230828	094500	535881300	29400	29400	29400	29400	52
624	20230828	094400	534352500	29450	29400	29450	29400	8
625	20230828	094300	534117250	29350	29400	29400	29350	8
626	20230828	094200	533882150	29450	29400	29450	29400	290
627	20230828	094100	525353250	29450	29400	29450	29350	298
628	20230828	094000	516592000	29400	29450	29450	29400	130
629	20230828	093900	512769450	29450	29450	29450	29450	21
630	20230828	093800	512151000	29450	29400	29450	29400	54
631	20230828	093700	510563250	29450	29450	29450	29450	66
632	20230828	093600	508619550	29450	29450	29450	29450	111
633	20230828	093500	505350600	29400	29450	29450	29400	118
634	20230828	093400	501881050	29450	29450	29450	29450	32
635	20230828	093300	500938650	29450	29400	29450	29400	117
636	20230828	093200	497495500	29400	29450	29450	29400	197
637	20230828	093100	491695550	29450	29500	29550	29450	648
638	20230828	093000	472580600	29550	29500	29550	29450	24
639	20230828	092900	471872100	29500	29500	29500	29500	5
640	20230828	092800	471724600	29550	29500	29550	29450	79
641	20230828	092700	469391800	29500	29500	29500	29500	44
642	20230828	092600	468093800	29500	29500	29500	29500	7
643	20230828	092500	467887300	29500	29450	29500	29450	43
644	20230828	092400	466619000	29450	29500	29600	29450	565
645	20230828	092300	449903050	29500	29550	29550	29500	285
646	20230828	092200	441492050	29550	29550	29550	29500	103
647	20230828	092100	438449800	29500	29450	29500	29450	1223
648	20230828	092000	402400550	29450	29450	29450	29400	63
649	20230828	091900	400547750	29300	29350	29350	29300	74
650	20230828	091800	398378050	29400	29400	29450	29400	669
651	20230828	091700	378680550	29400	29350	29400	29350	130
652	20230828	091600	374864550	29350	29300	29350	29300	173
653	20230828	091500	369789100	29300	29050	29300	29050	699
654	20230828	091400	349379600	29100	29150	29150	29100	105
655	20230828	091300	346318950	29050	29150	29200	29050	486
656	20230828	091200	332141450	29200	29150	29200	29100	2355
657	20230828	091100	263543350	29150	29150	29150	29150	403
658	20230828	091000	251795900	29150	29200	29200	29150	143
659	20230828	090900	247625900	29150	29150	29150	29150	114
660	20230828	090800	244302800	29150	29100	29150	29100	157
661	20230828	090700	239726300	29150	29150	29250	29150	627
662	20230828	090600	221440000	29150	29100	29150	29100	143
663	20230828	090500	217274250	29100	29050	29150	29050	634
664	20230828	090400	198826900	29050	29150	29150	29000	583
665	20230828	090300	181889950	29200	29250	29300	29150	1276
666	20230828	090200	144625900	29200	29400	29400	29200	3109
667	20230828	090100	53256150	29450	29500	29500	29450	592
668	20230828	090000	35817200	29500	29500	29700	29500	1213