KissMeData/293490/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	203100	8021586650	28600	28600	28600	28600	5352
3	20230822	203000	8021586650	28600	28600	28600	28600	0
4	20230822	202900	8021586650	28600	28600	28600	28600	0
5	20230822	202800	8021586650	28600	28600	28600	28600	0
6	20230822	202700	8021586650	28600	28600	28600	28600	0
7	20230822	202600	8021586650	28600	28600	28600	28600	0
8	20230822	202500	8021586650	28600	28600	28600	28600	0
9	20230822	202400	8021586650	28600	28600	28600	28600	0
10	20230822	202300	8021586650	28600	28600	28600	28600	0
11	20230822	202200	8021586650	28600	28600	28600	28600	0
12	20230822	202100	8021586650	28600	28600	28600	28600	0
13	20230822	202000	8021586650	28600	28600	28600	28600	0
14	20230822	201900	8021586650	28600	28600	28600	28600	0
15	20230822	201800	8021586650	28600	28600	28600	28600	0
16	20230822	201700	8021586650	28600	28600	28600	28600	0
17	20230822	201600	8021586650	28600	28600	28600	28600	0
18	20230822	201500	8021586650	28600	28600	28600	28600	0
19	20230822	201400	8021586650	28600	28600	28600	28600	0
20	20230822	201300	8021586650	28600	28600	28600	28600	0
21	20230822	201200	8021586650	28600	28600	28600	28600	0
22	20230822	201100	8021586650	28600	28600	28600	28600	0
23	20230822	201000	8021586650	28600	28600	28600	28600	0
24	20230822	200900	8021586650	28600	28600	28600	28600	0
25	20230822	200800	8021586650	28600	28600	28600	28600	0
26	20230822	200700	8021586650	28600	28600	28600	28600	0
27	20230822	200600	8021586650	28600	28600	28600	28600	0
28	20230822	200500	8021586650	28600	28600	28600	28600	0
29	20230822	200400	8021586650	28600	28600	28600	28600	0
30	20230822	200300	8021586650	28600	28600	28600	28600	0
31	20230822	200200	8021586650	28600	28600	28600	28600	0
32	20230822	200100	8021586650	28600	28600	28600	28600	5352
33	20230822	200000	8021586650	28600	28600	28600	28600	0
34	20230822	195900	8021586650	28600	28600	28600	28600	0
35	20230822	195800	8021586650	28600	28600	28600	28600	0
36	20230822	195700	8021586650	28600	28600	28600	28600	0
37	20230822	195600	8021586650	28600	28600	28600	28600	0
38	20230822	195500	8021586650	28600	28600	28600	28600	0
39	20230822	195400	8021586650	28600	28600	28600	28600	0
40	20230822	195300	8021586650	28600	28600	28600	28600	0
41	20230822	195200	8021586650	28600	28600	28600	28600	0
42	20230822	195100	8021586650	28600	28600	28600	28600	0
43	20230822	195000	8021586650	28600	28600	28600	28600	0
44	20230822	194900	8021586650	28600	28600	28600	28600	0
45	20230822	194800	8021586650	28600	28600	28600	28600	0
46	20230822	194700	8021586650	28600	28600	28600	28600	0
47	20230822	194600	8021586650	28600	28600	28600	28600	0
48	20230822	194500	8021586650	28600	28600	28600	28600	0
49	20230822	194400	8021586650	28600	28600	28600	28600	0
50	20230822	194300	8021586650	28600	28600	28600	28600	0
51	20230822	194200	8021586650	28600	28600	28600	28600	0
52	20230822	194100	8021586650	28600	28600	28600	28600	0
53	20230822	194000	8021586650	28600	28600	28600	28600	0
54	20230822	193900	8021586650	28600	28600	28600	28600	0
55	20230822	193800	8021586650	28600	28600	28600	28600	0
56	20230822	193700	8021586650	28600	28600	28600	28600	0
57	20230822	193600	8021586650	28600	28600	28600	28600	0
58	20230822	193500	8021586650	28600	28600	28600	28600	0
59	20230822	193400	8021586650	28600	28600	28600	28600	0
60	20230822	193300	8021586650	28600	28600	28600	28600	0
61	20230822	193200	8021586650	28600	28600	28600	28600	0
62	20230822	193100	8021586650	28600	28600	28600	28600	5352
63	20230822	193000	8021586650	28600	28600	28600	28600	0
64	20230822	192900	8021586650	28600	28600	28600	28600	0
65	20230822	192800	8021586650	28600	28600	28600	28600	0
66	20230822	192700	8021586650	28600	28600	28600	28600	0
67	20230822	192600	8021586650	28600	28600	28600	28600	0
68	20230822	192500	8021586650	28600	28600	28600	28600	0
69	20230822	192400	8021586650	28600	28600	28600	28600	0
70	20230822	192300	8021586650	28600	28600	28600	28600	0
71	20230822	192200	8021586650	28600	28600	28600	28600	0
72	20230822	192100	8021586650	28600	28600	28600	28600	0
73	20230822	192000	8021586650	28600	28600	28600	28600	0
74	20230822	191900	8021586650	28600	28600	28600	28600	0
75	20230822	191800	8021586650	28600	28600	28600	28600	0
76	20230822	191700	8021586650	28600	28600	28600	28600	0
77	20230822	191600	8021586650	28600	28600	28600	28600	0
78	20230822	191500	8021586650	28600	28600	28600	28600	0
79	20230822	191400	8021586650	28600	28600	28600	28600	0
80	20230822	191300	8021586650	28600	28600	28600	28600	0
81	20230822	191200	8021586650	28600	28600	28600	28600	0
82	20230822	191100	8021586650	28600	28600	28600	28600	0
83	20230822	191000	8021586650	28600	28600	28600	28600	0
84	20230822	190900	8021586650	28600	28600	28600	28600	0
85	20230822	190800	8021586650	28600	28600	28600	28600	0
86	20230822	190700	8021586650	28600	28600	28600	28600	0
87	20230822	190600	8021586650	28600	28600	28600	28600	0
88	20230822	190500	8021586650	28600	28600	28600	28600	0
89	20230822	190400	8021586650	28600	28600	28600	28600	0
90	20230822	190300	8021586650	28600	28600	28600	28600	0
91	20230822	190200	8021586650	28600	28600	28600	28600	0
92	20230822	190100	8021586650	28600	28600	28600	28600	5352
93	20230822	190000	8021586650	28600	28600	28600	28600	0
94	20230822	185900	8021586650	28600	28600	28600	28600	0
95	20230822	185800	8021586650	28600	28600	28600	28600	0
96	20230822	185700	8021586650	28600	28600	28600	28600	0
97	20230822	185600	8021586650	28600	28600	28600	28600	0
98	20230822	185500	8021586650	28600	28600	28600	28600	0
99	20230822	185400	8021586650	28600	28600	28600	28600	0
100	20230822	185300	8021586650	28600	28600	28600	28600	0
101	20230822	185200	8021586650	28600	28600	28600	28600	0
102	20230822	185100	8021586650	28600	28600	28600	28600	0
103	20230822	185000	8021586650	28600	28600	28600	28600	0
104	20230822	184900	8021586650	28600	28600	28600	28600	0
105	20230822	184800	8021586650	28600	28600	28600	28600	0
106	20230822	184700	8021586650	28600	28600	28600	28600	0
107	20230822	184600	8021586650	28600	28600	28600	28600	0
108	20230822	184500	8021586650	28600	28600	28600	28600	0
109	20230822	184400	8021586650	28600	28600	28600	28600	0
110	20230822	184300	8021586650	28600	28600	28600	28600	0
111	20230822	184200	8021586650	28600	28600	28600	28600	0
112	20230822	184100	8021586650	28600	28600	28600	28600	0
113	20230822	184000	8021586650	28600	28600	28600	28600	0
114	20230822	183900	8021586650	28600	28600	28600	28600	0
115	20230822	183800	8021586650	28600	28600	28600	28600	0
116	20230822	183700	8021586650	28600	28600	28600	28600	0
117	20230822	183600	8021586650	28600	28600	28600	28600	0
118	20230822	183500	8021586650	28600	28600	28600	28600	0
119	20230822	183400	8021586650	28600	28600	28600	28600	0
120	20230822	183300	8021586650	28600	28600	28600	28600	0
121	20230822	183200	8021586650	28600	28600	28600	28600	0
122	20230822	183100	8021586650	28600	28600	28600	28600	5352
123	20230822	183000	8021586650	28600	28600	28600	28600	0
124	20230822	182900	8021586650	28600	28600	28600	28600	0
125	20230822	182800	8021586650	28600	28600	28600	28600	0
126	20230822	182700	8021586650	28600	28600	28600	28600	0
127	20230822	182600	8021586650	28600	28600	28600	28600	0
128	20230822	182500	8021586650	28600	28600	28600	28600	0
129	20230822	182400	8021586650	28600	28600	28600	28600	0
130	20230822	182300	8021586650	28600	28600	28600	28600	0
131	20230822	182200	8021586650	28600	28600	28600	28600	0
132	20230822	182100	8021586650	28600	28600	28600	28600	0
133	20230822	182000	8021586650	28600	28600	28600	28600	0
134	20230822	181900	8021586650	28600	28600	28600	28600	0
135	20230822	181800	8021586650	28600	28600	28600	28600	0
136	20230822	181700	8021586650	28600	28600	28600	28600	0
137	20230822	181600	8021586650	28600	28600	28600	28600	0
138	20230822	181500	8021586650	28600	28600	28600	28600	0
139	20230822	181400	8021586650	28600	28600	28600	28600	0
140	20230822	181300	8021586650	28600	28600	28600	28600	0
141	20230822	181200	8021586650	28600	28600	28600	28600	0
142	20230822	181100	8021586650	28600	28600	28600	28600	0
143	20230822	181000	8021586650	28600	28600	28600	28600	0
144	20230822	180900	8021586650	28600	28600	28600	28600	0
145	20230822	180800	8021586650	28600	28600	28600	28600	0
146	20230822	180700	8021586650	28600	28600	28600	28600	0
147	20230822	180600	8021586650	28600	28600	28600	28600	0
148	20230822	180500	8021586650	28600	28600	28600	28600	0
149	20230822	180400	8021586650	28600	28600	28600	28600	0
150	20230822	180300	8021586650	28600	28600	28600	28600	0
151	20230822	180200	8021586650	28600	28600	28600	28600	0
152	20230822	180100	8021586650	28600	28600	28600	28600	5352
153	20230822	180000	8021586650	28600	28600	28600	28600	0
154	20230822	175900	8021586650	28600	28600	28600	28600	0
155	20230822	175800	8021586650	28600	28600	28600	28600	0
156	20230822	175700	8021586650	28600	28600	28600	28600	0
157	20230822	175600	8021586650	28600	28600	28600	28600	0
158	20230822	175500	8021586650	28600	28600	28600	28600	0
159	20230822	175400	8021586650	28600	28600	28600	28600	0
160	20230822	175300	8021586650	28600	28600	28600	28600	0
161	20230822	175200	8021586650	28600	28600	28600	28600	0
162	20230822	175100	8021586650	28600	28600	28600	28600	0
163	20230822	175000	8021586650	28600	28600	28600	28600	0
164	20230822	174900	8021586650	28600	28600	28600	28600	0
165	20230822	174800	8021586650	28600	28600	28600	28600	0
166	20230822	174700	8021586650	28600	28600	28600	28600	0
167	20230822	174600	8021586650	28600	28600	28600	28600	0
168	20230822	174500	8021586650	28600	28600	28600	28600	0
169	20230822	174400	8021586650	28600	28600	28600	28600	0
170	20230822	174300	8021586650	28600	28600	28600	28600	0
171	20230822	174200	8021586650	28600	28600	28600	28600	0
172	20230822	174100	8021586650	28600	28600	28600	28600	0
173	20230822	174000	8021586650	28600	28600	28600	28600	0
174	20230822	173900	8021586650	28600	28600	28600	28600	0
175	20230822	173800	8021586650	28600	28600	28600	28600	0
176	20230822	173700	8021586650	28600	28600	28600	28600	0
177	20230822	173600	8021586650	28600	28600	28600	28600	0
178	20230822	173500	8021586650	28600	28600	28600	28600	0
179	20230822	173400	8021586650	28600	28600	28600	28600	0
180	20230822	173300	8021586650	28600	28600	28600	28600	0
181	20230822	173200	8021586650	28600	28600	28600	28600	0
182	20230822	173100	8021586650	28600	28600	28600	28600	5352
183	20230822	173000	8021586650	28600	28600	28600	28600	0
184	20230822	172900	8021586650	28600	28600	28600	28600	0
185	20230822	172800	8021586650	28600	28600	28600	28600	0
186	20230822	172700	8021586650	28600	28600	28600	28600	0
187	20230822	172600	8021586650	28600	28600	28600	28600	0
188	20230822	172500	8021586650	28600	28600	28600	28600	0
189	20230822	172400	8021586650	28600	28600	28600	28600	0
190	20230822	172300	8021586650	28600	28600	28600	28600	0
191	20230822	172200	8021586650	28600	28600	28600	28600	0
192	20230822	172100	8021586650	28600	28600	28600	28600	0
193	20230822	172000	8021586650	28600	28600	28600	28600	0
194	20230822	171900	8021586650	28600	28600	28600	28600	0
195	20230822	171800	8021586650	28600	28600	28600	28600	0
196	20230822	171700	8021586650	28600	28600	28600	28600	0
197	20230822	171600	8021586650	28600	28600	28600	28600	0
198	20230822	171500	8021586650	28600	28600	28600	28600	0
199	20230822	171400	8021586650	28600	28600	28600	28600	0
200	20230822	171300	8021586650	28600	28600	28600	28600	0
201	20230822	171200	8021586650	28600	28600	28600	28600	0
202	20230822	171100	8021586650	28600	28600	28600	28600	0
203	20230822	171000	8021586650	28600	28600	28600	28600	0
204	20230822	170900	8021586650	28600	28600	28600	28600	0
205	20230822	170800	8021586650	28600	28600	28600	28600	0
206	20230822	170700	8021586650	28600	28600	28600	28600	0
207	20230822	170600	8021586650	28600	28600	28600	28600	0
208	20230822	170500	8021586650	28600	28600	28600	28600	0
209	20230822	170400	8021586650	28600	28600	28600	28600	0
210	20230822	170300	8021586650	28600	28600	28600	28600	0
211	20230822	170200	8021586650	28600	28600	28600	28600	0
212	20230822	170100	8021586650	28600	28600	28600	28600	5352
213	20230822	170000	8021586650	28600	28600	28600	28600	0
214	20230822	165900	8021586650	28600	28600	28600	28600	0
215	20230822	165800	8021586650	28600	28600	28600	28600	0
216	20230822	165700	8021586650	28600	28600	28600	28600	0
217	20230822	165600	8021586650	28600	28600	28600	28600	0
218	20230822	165500	8021586650	28600	28600	28600	28600	0
219	20230822	165400	8021586650	28600	28600	28600	28600	0
220	20230822	165300	8021586650	28600	28600	28600	28600	0
221	20230822	165200	8021586650	28600	28600	28600	28600	0
222	20230822	165100	8021586650	28600	28600	28600	28600	0
223	20230822	165000	8021586650	28600	28600	28600	28600	0
224	20230822	164900	8021586650	28600	28600	28600	28600	0
225	20230822	164800	8021586650	28600	28600	28600	28600	0
226	20230822	164700	8021586650	28600	28600	28600	28600	0
227	20230822	164600	8021586650	28600	28600	28600	28600	0
228	20230822	164500	8021586650	28600	28600	28600	28600	0
229	20230822	164400	8021586650	28600	28600	28600	28600	0
230	20230822	164300	8021586650	28600	28600	28600	28600	0
231	20230822	164200	8021586650	28600	28600	28600	28600	0
232	20230822	164100	8021586650	28600	28600	28600	28600	0
233	20230822	164000	8021586650	28600	28600	28600	28600	0
234	20230822	163900	8021586650	28600	28600	28600	28600	0
235	20230822	163800	8021586650	28600	28600	28600	28600	0
236	20230822	163700	8021586650	28600	28600	28600	28600	0
237	20230822	163600	8021586650	28600	28600	28600	28600	0
238	20230822	163500	8021586650	28600	28600	28600	28600	0
239	20230822	163400	8021586650	28600	28600	28600	28600	0
240	20230822	163300	8021586650	28600	28600	28600	28600	0
241	20230822	163200	8021586650	28600	28600	28600	28600	0
242	20230822	163100	8021586650	28600	28600	28600	28600	5352
243	20230822	163000	8021586650	28600	28600	28600	28600	0
244	20230822	162900	8021586650	28600	28600	28600	28600	0
245	20230822	162800	8021586650	28600	28600	28600	28600	0
246	20230822	162700	8021586650	28600	28600	28600	28600	0
247	20230822	162600	8021586650	28600	28600	28600	28600	0
248	20230822	162500	8021586650	28600	28600	28600	28600	0
249	20230822	162400	8021586650	28600	28600	28600	28600	0
250	20230822	162300	8021586650	28600	28600	28600	28600	0
251	20230822	162200	8021586650	28600	28600	28600	28600	0
252	20230822	162100	8021586650	28600	28600	28600	28600	0
253	20230822	162000	8021586650	28600	28600	28600	28600	0
254	20230822	161900	8021586650	28600	28600	28600	28600	0
255	20230822	161800	8021586650	28600	28600	28600	28600	0
256	20230822	161700	8021586650	28600	28600	28600	28600	0
257	20230822	161600	8021586650	28600	28600	28600	28600	0
258	20230822	161500	8021586650	28600	28600	28600	28600	0
259	20230822	161400	8021586650	28600	28600	28600	28600	0
260	20230822	161300	8021586650	28600	28600	28600	28600	0
261	20230822	161200	8021586650	28600	28600	28600	28600	0
262	20230822	161100	8021586650	28600	28600	28600	28600	0
263	20230822	161000	8021586650	28600	28600	28600	28600	0
264	20230822	160900	8021586650	28600	28600	28600	28600	0
265	20230822	160800	8021586650	28600	28600	28600	28600	0
266	20230822	160700	8021586650	28600	28600	28600	28600	0
267	20230822	160600	8021586650	28600	28600	28600	28600	0
268	20230822	160500	8021586650	28600	28600	28600	28600	0
269	20230822	160400	8021586650	28600	28600	28600	28600	0
270	20230822	160300	8021586650	28600	28600	28600	28600	0
271	20230822	160200	8021586650	28600	28600	28600	28600	0
272	20230822	160100	8021586650	28600	28600	28600	28600	5352
273	20230822	160000	8021586650	28600	28600	28600	28600	0
274	20230822	155900	8021586650	28600	28600	28600	28600	0
275	20230822	155800	8021586650	28600	28600	28600	28600	0
276	20230822	155700	8021586650	28600	28600	28600	28600	0
277	20230822	155600	8021586650	28600	28600	28600	28600	0
278	20230822	155500	8021586650	28600	28600	28600	28600	0
279	20230822	155400	8021586650	28600	28600	28600	28600	0
280	20230822	155300	8021586650	28600	28600	28600	28600	0
281	20230822	155200	8021586650	28600	28600	28600	28600	0
282	20230822	155100	8021586650	28600	28600	28600	28600	0
283	20230822	155000	8021586650	28600	28600	28600	28600	0
284	20230822	154900	8021586650	28600	28600	28600	28600	0
285	20230822	154800	8021586650	28600	28600	28600	28600	0
286	20230822	154700	8021586650	28600	28600	28600	28600	0
287	20230822	154600	8021586650	28600	28600	28600	28600	0
288	20230822	154500	8021586650	28600	28600	28600	28600	0
289	20230822	154400	8021586650	28600	28600	28600	28600	0
290	20230822	154300	8021586650	28600	28600	28600	28600	0
291	20230822	154200	8021586650	28600	28600	28600	28600	0
292	20230822	154100	8021586650	28600	28600	28600	28600	0
293	20230822	154000	8021586650	28600	28600	28600	28600	0
294	20230822	153900	8021586650	28600	28600	28600	28600	0
295	20230822	153800	8021586650	28600	28600	28600	28600	0
296	20230822	153700	8021586650	28600	28600	28600	28600	0
297	20230822	153600	8021586650	28600	28600	28600	28600	0
298	20230822	153500	8021586650	28600	28600	28600	28600	0
299	20230822	153400	8021586650	28600	28600	28600	28600	0
300	20230822	153300	8021586650	28600	28600	28600	28600	0
301	20230822	153200	8021586650	28600	28600	28600	28600	0
302	20230822	153100	8021586650	28600	28600	28600	28600	5352
303	20230822	153000	8021586650	28600	28600	28600	28600	5352
304	20230822	152900	7868519450	28700	28700	28700	28700	0
305	20230822	152800	7868519450	28700	28700	28700	28700	0
306	20230822	152700	7868519450	28700	28700	28700	28700	0
307	20230822	152600	7868519450	28700	28700	28700	28700	0
308	20230822	152500	7868519450	28700	28700	28700	28700	0
309	20230822	152400	7868519450	28700	28700	28700	28700	0
310	20230822	152300	7868519450	28700	28700	28700	28700	0
311	20230822	152200	7868519450	28700	28700	28700	28700	0
312	20230822	152100	7868519450	28700	28700	28700	28700	0
313	20230822	152000	7868519450	28700	28700	28700	28700	0
314	20230822	151900	7868519450	28700	28650	28700	28600	910
315	20230822	151800	7842437850	28650	28650	28650	28600	244
316	20230822	151700	7835454550	28650	28650	28650	28600	239
317	20230822	151600	7828608700	28600	28650	28650	28600	433
318	20230822	151500	7816212300	28650	28650	28700	28650	610
319	20230822	151400	7798727250	28650	28600	28700	28600	3582
320	20230822	151300	7696100300	28650	28600	28650	28600	344
321	20230822	151200	7686253850	28650	28600	28650	28600	591
322	20230822	151100	7669342700	28650	28600	28650	28600	229
323	20230822	151000	7662787900	28650	28600	28650	28600	312
324	20230822	150900	7653857500	28650	28600	28650	28600	373
325	20230822	150800	7643179850	28600	28550	28600	28550	1186
326	20230822	150700	7609264750	28600	28600	28650	28550	2101
327	20230822	150600	7549217550	28550	28600	28600	28550	375
328	20230822	150500	7538493550	28550	28600	28600	28550	262
329	20230822	150400	7531001350	28550	28600	28600	28550	74
330	20230822	150300	7528885950	28550	28600	28600	28550	644
331	20230822	150200	7510468050	28600	28650	28650	28600	330
332	20230822	150100	7501024000	28650	28600	28650	28600	132
333	20230822	150000	7497247700	28650	28600	28650	28600	811
334	20230822	145900	7474032500	28550	28600	28600	28550	538
335	20230822	145800	7458654700	28550	28600	28600	28550	334
336	20230822	145700	7449102800	28600	28600	28600	28600	550
337	20230822	145600	7433372800	28600	28600	28600	28550	232
338	20230822	145500	7426737650	28600	28600	28650	28600	228
339	20230822	145400	7420213500	28600	28600	28650	28550	2525
340	20230822	145300	7348014050	28600	28600	28650	28600	428
341	20230822	145200	7335768050	28600	28600	28650	28600	469
342	20230822	145100	7322348500	28650	28600	28650	28600	2113
343	20230822	145000	7261906700	28600	28600	28600	28600	576
344	20230822	144900	7245433100	28600	28600	28650	28550	1927
345	20230822	144800	7190321750	28600	28600	28600	28550	1399
346	20230822	144700	7150310850	28600	28600	28600	28600	237
347	20230822	144600	7143532650	28600	28600	28600	28550	166
348	20230822	144500	7138785400	28600	28550	28600	28500	119
349	20230822	144400	7135385000	28550	28550	28550	28550	611
350	20230822	144300	7117940950	28550	28600	28600	28500	383
351	20230822	144200	7107002400	28550	28600	28600	28550	318
352	20230822	144100	7097919800	28550	28550	28600	28500	523
353	20230822	144000	7082988450	28550	28550	28550	28500	894
354	20230822	143900	7057465250	28550	28550	28550	28500	942
355	20230822	143800	7030603100	28550	28550	28550	28500	44
356	20230822	143700	7029348400	28550	28550	28550	28500	254
357	20230822	143600	7022097700	28550	28550	28600	28500	378
358	20230822	143500	7011304850	28550	28550	28600	28550	572
359	20230822	143400	6994974050	28550	28550	28550	28550	217
360	20230822	143300	6988778700	28550	28550	28550	28550	751
361	20230822	143200	6967337650	28550	28550	28550	28500	181
362	20230822	143100	6962171100	28550	28550	28550	28500	304
363	20230822	143000	6953494600	28550	28550	28600	28550	778
364	20230822	142900	6931282150	28550	28600	28600	28550	387
365	20230822	142800	6920216800	28600	28550	28600	28550	60
366	20230822	142700	6918502400	28550	28500	28600	28500	316
367	20230822	142600	6909480900	28600	28550	28600	28550	565
368	20230822	142500	6893345600	28550	28500	28550	28500	2162
369	20230822	142400	6831696500	28500	28600	28600	28500	2604
370	20230822	142300	6757388200	28600	28600	28600	28550	873
371	20230822	142200	6732456000	28600	28600	28600	28550	801
372	20230822	142100	6709564400	28600	28550	28600	28500	338
373	20230822	142000	6699913000	28550	28550	28550	28500	167
374	20230822	141900	6695146150	28550	28550	28550	28500	214
375	20230822	141800	6689037450	28550	28550	28600	28500	1065
376	20230822	141700	6658632650	28600	28550	28600	28550	304
377	20230822	141600	6649942250	28600	28550	28600	28550	132
378	20230822	141500	6646169150	28600	28550	28600	28550	1573
379	20230822	141400	6601257500	28600	28550	28600	28550	308
380	20230822	141300	6592449750	28600	28600	28600	28550	571
381	20230822	141200	6576119700	28550	28600	28600	28550	234
382	20230822	141100	6569428300	28550	28600	28600	28550	251
383	20230822	141000	6562250200	28600	28600	28600	28550	64
384	20230822	140900	6560421300	28550	28600	28600	28550	219
385	20230822	140800	6554157950	28600	28650	28700	28600	6023
386	20230822	140700	6381688950	28650	28700	28700	28650	280
387	20230822	140600	6373656450	28700	28700	28700	28650	381
388	20230822	140500	6362728650	28700	28650	28700	28650	224
389	20230822	140400	6356304000	28700	28650	28700	28650	200
390	20230822	140300	6350573900	28650	28600	28650	28600	1443
391	20230822	140200	6309235950	28650	28650	28650	28650	340
392	20230822	140100	6299494950	28650	28650	28650	28650	137
393	20230822	140000	6295569900	28650	28650	28650	28600	257
394	20230822	135900	6288211050	28650	28650	28650	28600	124
395	20230822	135800	6284661500	28650	28650	28650	28600	623
396	20230822	135700	6266834600	28600	28600	28650	28550	591
397	20230822	135600	6249950300	28600	28600	28600	28550	1174
398	20230822	135500	6216374250	28600	28550	28600	28550	292
399	20230822	135400	6208023100	28550	28600	28600	28550	1230
400	20230822	135300	6172845600	28600	28600	28600	28550	1616
401	20230822	135200	6126630500	28600	28600	28600	28550	409
402	20230822	135100	6114941300	28600	28550	28600	28550	111
403	20230822	135000	6111768200	28550	28600	28600	28550	115
404	20230822	134900	6108482050	28600	28600	28600	28550	275
405	20230822	134800	6100617800	28650	28650	28650	28600	1361
406	20230822	134700	6061685600	28650	28650	28650	28600	181
407	20230822	134600	6056501650	28650	28650	28650	28650	89
408	20230822	134500	6053951800	28650	28650	28650	28600	284
409	20230822	134400	6045820250	28650	28650	28650	28650	80
410	20230822	134300	6043528250	28650	28650	28650	28650	11
411	20230822	134200	6043213100	28650	28650	28650	28600	389
412	20230822	134100	6032076250	28650	28600	28650	28600	1870
413	20230822	134000	5978592750	28600	28600	28600	28550	197
414	20230822	133900	5972962500	28550	28600	28600	28550	40
415	20230822	133800	5971820150	28600	28650	28650	28600	1108
416	20230822	133700	5940124300	28600	28650	28650	28600	643
417	20230822	133600	5921727350	28650	28600	28650	28600	112
418	20230822	133500	5918520350	28600	28600	28650	28600	794
419	20230822	133400	5895811800	28600	28600	28600	28600	220
420	20230822	133300	5889519800	28600	28600	28600	28600	231
421	20230822	133200	5882913200	28600	28600	28600	28600	40
422	20230822	133100	5881769200	28600	28600	28600	28550	1123
423	20230822	133000	5849669100	28600	28600	28600	28600	170
424	20230822	132900	5844807100	28600	28650	28650	28600	2717
425	20230822	132800	5767094200	28650	28600	28650	28600	9418
426	20230822	132700	5497725450	28600	28500	28600	28500	3194
427	20230822	132600	5406516300	28550	28500	28550	28500	214
428	20230822	132500	5400415600	28550	28500	28550	28500	579
429	20230822	132400	5383905800	28550	28550	28550	28500	389
430	20230822	132300	5372814050	28550	28550	28550	28500	227
431	20230822	132200	5366334800	28500	28550	28550	28500	166
432	20230822	132100	5361595650	28550	28500	28550	28500	505
433	20230822	132000	5347186400	28550	28550	28550	28500	240
434	20230822	131900	5340335400	28500	28550	28550	28500	387
435	20230822	131800	5329287050	28500	28550	28550	28500	262
436	20230822	131700	5321810650	28500	28550	28550	28500	233
437	20230822	131600	5315163550	28550	28550	28550	28550	198
438	20230822	131500	5309510650	28550	28500	28550	28500	109
439	20230822	131400	5306400550	28550	28550	28550	28500	438
440	20230822	131300	5293898000	28550	28550	28550	28550	72
441	20230822	131200	5291842400	28550	28550	28550	28550	296
442	20230822	131100	5283391600	28550	28550	28550	28550	219
443	20230822	131000	5277139150	28500	28500	28550	28500	63
444	20230822	130900	5275343300	28550	28550	28550	28550	131
445	20230822	130800	5271603250	28550	28500	28550	28500	252
446	20230822	130700	5264416300	28500	28550	28550	28500	619
447	20230822	130600	5246766900	28550	28500	28550	28500	1320
448	20230822	130500	5209139050	28500	28550	28550	28500	3863
449	20230822	130400	5099033050	28550	28550	28550	28550	226
450	20230822	130300	5092580750	28550	28600	28600	28550	1623
451	20230822	130200	5046234650	28600	28600	28600	28600	203
452	20230822	130100	5040428850	28600	28600	28600	28550	211
453	20230822	130000	5034394750	28600	28600	28600	28550	110
454	20230822	125900	5031249750	28600	28600	28600	28600	244
455	20230822	125800	5024271350	28600	28650	28650	28600	793
456	20230822	125700	5001590500	28600	28650	28650	28600	175
457	20230822	125600	4996578250	28650	28650	28650	28650	157
458	20230822	125500	4992080200	28650	28600	28650	28600	484
459	20230822	125400	4978234000	28650	28650	28650	28600	556
460	20230822	125300	4962320600	28650	28650	28650	28650	82
461	20230822	125200	4959971300	28650	28600	28650	28600	16
462	20230822	125100	4959513150	28600	28650	28650	28600	294
463	20230822	125000	4951100950	28650	28650	28650	28600	1188
464	20230822	124900	4917117350	28650	28650	28650	28600	180
465	20230822	124800	4911965350	28650	28650	28650	28650	55
466	20230822	124700	4910389600	28650	28650	28650	28600	356
467	20230822	124600	4900190350	28650	28650	28650	28650	99
468	20230822	124500	4897354000	28650	28600	28650	28600	385
469	20230822	124400	4886337700	28600	28650	28650	28600	570
470	20230822	124300	4870031000	28650	28600	28650	28600	358
471	20230822	124200	4859786850	28550	28600	28600	28550	396
472	20230822	124100	4848464750	28600	28600	28600	28550	264
473	20230822	124000	4840915650	28600	28600	28600	28550	426
474	20230822	123900	4828733050	28600	28600	28600	28550	163
475	20230822	123800	4824073600	28600	28600	28600	28550	127
476	20230822	123700	4820442700	28600	28600	28600	28600	111
477	20230822	123600	4817268100	28600	28650	28650	28600	60
478	20230822	123500	4815550800	28650	28600	28650	28600	420
479	20230822	123400	4803537900	28600	28600	28600	28550	1241
480	20230822	123300	4768058550	28550	28600	28600	28550	131
481	20230822	123200	4764315050	28600	28600	28600	28600	198
482	20230822	123100	4758652250	28600	28650	28650	28600	142
483	20230822	123000	4754590450	28600	28650	28650	28600	368
484	20230822	122900	4744054500	28650	28650	28650	28600	15
485	20230822	122800	4743624850	28650	28650	28650	28600	196
486	20230822	122700	4738009850	28650	28650	28650	28600	99
487	20230822	122600	4735173850	28600	28700	28700	28600	772
488	20230822	122500	4713079150	28700	28650	28700	28650	294
489	20230822	122400	4704646750	28700	28650	28700	28650	188
490	20230822	122300	4699252550	28700	28700	28700	28650	115
491	20230822	122200	4695954100	28650	28650	28650	28600	627
492	20230822	122100	4677990600	28650	28650	28650	28650	74
493	20230822	122000	4675870500	28650	28650	28650	28600	260
494	20230822	121900	4668422150	28650	28650	28650	28650	152
495	20230822	121800	4664067350	28650	28650	28650	28600	79
496	20230822	121700	4661804050	28650	28650	28650	28600	143
497	20230822	121600	4657707400	28600	28600	28600	28600	272
498	20230822	121500	4649928200	28600	28600	28600	28550	119
499	20230822	121400	4646525250	28600	28600	28600	28550	210
500	20230822	121300	4640520500	28600	28550	28600	28550	168
501	20230822	121200	4635717550	28600	28600	28600	28550	407
502	20230822	121100	4624094150	28600	28600	28600	28600	90
503	20230822	121000	4621520150	28600	28550	28600	28550	196
504	20230822	120900	4615914850	28600	28600	28600	28600	46
505	20230822	120800	4614599250	28600	28550	28600	28550	507
506	20230822	120700	4600119250	28600	28600	28600	28550	115
507	20230822	120600	4596830900	28550	28550	28600	28550	127
508	20230822	120500	4593199550	28550	28600	28600	28550	1649
509	20230822	120400	4546112300	28550	28600	28600	28550	599
510	20230822	120300	4528982900	28600	28600	28600	28550	179
511	20230822	120200	4523865000	28600	28600	28600	28550	109
512	20230822	120100	4520748200	28600	28600	28600	28550	218
513	20230822	120000	4514515850	28600	28600	28600	28550	113
514	20230822	115900	4511284100	28600	28600	28600	28550	149
515	20230822	115800	4507023200	28550	28600	28600	28550	74
516	20230822	115700	4504907800	28600	28600	28600	28550	60
517	20230822	115600	4503192350	28600	28600	28600	28600	333
518	20230822	115500	4493668550	28600	28600	28600	28550	249
519	20230822	115400	4486547200	28600	28650	28650	28600	965
520	20230822	115300	4458942100	28650	28600	28650	28600	214
521	20230822	115200	4452820000	28600	28600	28600	28550	2145
522	20230822	115100	4391487550	28550	28600	28600	28550	202
523	20230822	115000	4385711050	28600	28600	28600	28550	148
524	20230822	114900	4381478750	28600	28600	28600	28550	114
525	20230822	114800	4378218800	28600	28600	28600	28600	200
526	20230822	114700	4372498800	28600	28600	28600	28550	111
527	20230822	114600	4369327300	28600	28600	28600	28550	115
528	20230822	114500	4366038650	28600	28550	28600	28550	138
529	20230822	114400	4362092150	28600	28550	28600	28550	108
530	20230822	114300	4359004600	28550	28600	28600	28550	868
531	20230822	114200	4334183550	28600	28650	28650	28600	290
532	20230822	114100	4325888800	28650	28600	28650	28600	127
533	20230822	114000	4322250650	28650	28650	28650	28600	71
534	20230822	113900	4320217150	28650	28650	28650	28650	240
535	20230822	113800	4313341150	28650	28650	28650	28600	248
536	20230822	113700	4306239700	28650	28700	28700	28650	134
537	20230822	113600	4302394450	28650	28650	28650	28600	294
538	20230822	113500	4293972050	28650	28700	28700	28650	318
539	20230822	113400	4284855200	28700	28700	28700	28700	118
540	20230822	113300	4281468600	28700	28650	28700	28650	249
541	20230822	113200	4274325800	28650	28650	28650	28650	261
542	20230822	113100	4266848150	28650	28650	28650	28650	134
543	20230822	113000	4263009050	28650	28650	28650	28600	482
544	20230822	112900	4249201350	28650	28650	28650	28600	1343
545	20230822	112800	4210725000	28650	28650	28650	28600	115
546	20230822	112700	4207432000	28650	28650	28650	28600	98
547	20230822	112600	4204626050	28650	28550	28650	28550	3267
548	20230822	112500	4111289050	28550	28550	28550	28500	144
549	20230822	112400	4107178500	28550	28550	28550	28550	82
550	20230822	112300	4104837400	28550	28500	28550	28500	414
551	20230822	112200	4093018200	28550	28550	28550	28550	139
552	20230822	112100	4089049750	28550	28550	28550	28500	112
553	20230822	112000	4085852650	28550	28550	28550	28500	122
554	20230822	111900	4082372550	28550	28550	28550	28500	350
555	20230822	111800	4072380700	28550	28550	28550	28500	225
556	20230822	111700	4065958050	28550	28550	28550	28500	396
557	20230822	111600	4054653150	28550	28550	28550	28550	80
558	20230822	111500	4052369150	28550	28550	28600	28500	317
559	20230822	111400	4043316450	28600	28600	28600	28550	222
560	20230822	111300	4036971500	28600	28600	28600	28600	327
561	20230822	111200	4027619300	28600	28550	28600	28550	193
562	20230822	111100	4022107650	28550	28550	28600	28550	759
563	20230822	111000	4000429500	28550	28550	28600	28500	483
564	20230822	110900	3986640200	28550	28550	28550	28550	566
565	20230822	110800	3970480900	28550	28550	28550	28550	62
566	20230822	110700	3968710800	28550	28550	28550	28500	122
567	20230822	110600	3965228250	28550	28550	28550	28500	1152
568	20230822	110500	3932395250	28550	28550	28550	28500	1821
569	20230822	110400	3880488000	28500	28600	28600	28500	70
570	20230822	110300	3878487550	28550	28550	28550	28550	198
571	20230822	110200	3872834650	28550	28600	28600	28500	537
572	20230822	110100	3857515100	28600	28600	28600	28600	112
573	20230822	110000	3854311900	28600	28600	28600	28500	463
574	20230822	105900	3841091250	28550	28550	28550	28500	190
575	20230822	105800	3835667150	28550	28550	28650	28500	1970
576	20230822	105700	3779474750	28550	28500	28550	28500	502
577	20230822	105600	3765143250	28550	28550	28600	28550	1303
578	20230822	105500	3727938800	28550	28500	28550	28500	840
579	20230822	105400	3703989900	28550	28500	28550	28500	337
580	20230822	105300	3694385350	28500	28550	28550	28500	1634
581	20230822	105200	3647812650	28500	28600	28600	28500	2329
582	20230822	105100	3581398150	28600	28550	28600	28550	363
583	20230822	105000	3571033650	28600	28600	28650	28550	1600
584	20230822	104900	3525299650	28600	28650	28650	28550	507
585	20230822	104800	3510805450	28650	28600	28650	28600	251
586	20230822	104700	3503620450	28650	28600	28650	28600	791
587	20230822	104600	3480995850	28600	28600	28650	28550	828
588	20230822	104500	3457304100	28600	28650	28650	28600	1742
589	20230822	104400	3407482600	28650	28600	28650	28600	100
590	20230822	104300	3404622050	28600	28700	28700	28600	2072
591	20230822	104200	3345259450	28700	28700	28700	28650	157
592	20230822	104100	3340755100	28700	28700	28700	28650	209
593	20230822	104000	3334763750	28700	28700	28700	28650	56
594	20230822	103900	3333159050	28650	28700	28700	28650	387
595	20230822	103800	3322061650	28700	28800	28800	28700	2307
596	20230822	103700	3255784450	28750	28750	28800	28750	333
597	20230822	103600	3246207300	28750	28750	28800	28750	93
598	20230822	103500	3243532150	28750	28800	28800	28750	556
599	20230822	103400	3227520350	28800	28800	28800	28750	170
600	20230822	103300	3222627150	28750	28800	28800	28750	627
601	20230822	103200	3204571400	28750	28750	28800	28750	89
602	20230822	103100	3202009500	28750	28800	28800	28750	77
603	20230822	103000	3199792900	28750	28750	28800	28750	171
604	20230822	102900	3194876600	28800	28800	28800	28750	218
605	20230822	102800	3188598350	28800	28750	28800	28750	139
606	20230822	102700	3184599750	28800	28800	28800	28800	114
607	20230822	102600	3181316550	28750	28750	28800	28700	193
608	20230822	102500	3175767650	28700	28650	28750	28600	3582
609	20230822	102400	3072987350	28650	28600	28650	28600	221
610	20230822	102300	3066663300	28600	28650	28650	28600	102
611	20230822	102200	3063742750	28650	28650	28650	28650	85
612	20230822	102100	3061307500	28600	28650	28650	28600	181
613	20230822	102000	3056125500	28650	28700	28700	28650	1856
614	20230822	101900	3002948250	28700	28700	28700	28650	215
615	20230822	101800	2996783650	28700	28700	28700	28700	100
616	20230822	101700	2993913650	28700	28750	28750	28650	499
617	20230822	101600	2979592150	28700	28750	28750	28700	1325
618	20230822	101500	2941560050	28700	28750	28750	28700	352
619	20230822	101400	2931451150	28750	28750	28750	28700	592
620	20230822	101300	2914450050	28750	28750	28800	28700	143
621	20230822	101200	2910338850	28750	28800	28800	28750	946
622	20230822	101100	2883120400	28750	28800	28800	28750	142
623	20230822	101000	2879032300	28800	28750	28800	28750	21
624	20230822	100900	2878428150	28800	28750	28800	28750	980
625	20230822	100800	2850252900	28700	28750	28750	28700	591
626	20230822	100700	2833261750	28750	28800	28800	28700	187
627	20230822	100600	2827888950	28800	28800	28800	28750	491
628	20230822	100500	2813766800	28800	28800	28800	28800	198
629	20230822	100400	2808064400	28750	28700	28800	28650	197
630	20230822	100300	2802408700	28700	28800	28850	28650	3051
631	20230822	100200	2714795700	28850	28850	28850	28800	34
632	20230822	100100	2713815800	28800	28850	28850	28800	851
633	20230822	100000	2689284000	28850	28900	28900	28850	519
634	20230822	095900	2674310700	28900	28850	28900	28850	757
635	20230822	095800	2652466850	28850	28800	28900	28800	858
636	20230822	095700	2627715550	28800	28750	28800	28700	1655
637	20230822	095600	2580095000	28750	28900	28900	28700	3471
638	20230822	095500	2480111450	28900	28900	28900	28850	50
639	20230822	095400	2478666500	28900	28900	28900	28850	741
640	20230822	095300	2457259450	28900	28900	28950	28800	4766
641	20230822	095200	2319690550	28900	28900	28900	28900	792
642	20230822	095100	2296801750	28900	28900	28950	28900	1396
643	20230822	095000	2256451800	28950	28950	28950	28900	1047
644	20230822	094900	2226182850	28950	28950	28950	28900	473
645	20230822	094800	2212502150	28950	28850	28950	28850	208
646	20230822	094700	2206490150	28850	28900	28950	28850	2181
647	20230822	094600	2143459300	28900	28900	28900	28850	751
648	20230822	094500	2121760650	28900	28850	28950	28850	5074
649	20230822	094400	1975225750	28850	28800	28850	28800	1013
650	20230822	094300	1946043150	28800	28850	28850	28800	2821
651	20230822	094200	1864730400	28850	28800	28900	28800	2328
652	20230822	094100	1797560200	28800	28800	28850	28750	1490
653	20230822	094000	1754647650	28800	28650	28800	28650	4747
654	20230822	093900	1618380000	28700	28650	28700	28650	573
655	20230822	093800	1601959000	28650	28700	28700	28650	220
656	20230822	093700	1595653900	28700	28600	28700	28600	2737
657	20230822	093600	1517190550	28650	28550	28650	28550	1767
658	20230822	093500	1466652550	28600	28600	28650	28550	796
659	20230822	093400	1443911350	28600	28600	28650	28600	914
660	20230822	093300	1417768350	28600	28600	28650	28600	400
661	20230822	093200	1406325000	28600	28600	28650	28600	145
662	20230822	093100	1402174800	28600	28600	28650	28550	1001
663	20230822	093000	1373544550	28600	28600	28650	28600	965
664	20230822	092900	1345943500	28600	28650	28650	28550	811
665	20230822	092800	1322742050	28650	28600	28650	28550	335
666	20230822	092700	1313158900	28600	28550	28600	28550	1583
667	20230822	092600	1267893700	28550	28650	28650	28550	2327
668	20230822	092500	1201319900	28650	28650	28650	28600	284
669	20230822	092400	1193188550	28650	28600	28650	28600	659
670	20230822	092300	1174330100	28650	28600	28650	28600	1575
671	20230822	092200	1129284350	28650	28600	28650	28600	1517
672	20230822	092100	1085898000	28600	28600	28650	28600	341
673	20230822	092000	1076144900	28650	28600	28650	28600	321
674	20230822	091900	1066963150	28650	28600	28650	28600	665
675	20230822	091800	1047936650	28650	28650	28650	28600	1538
676	20230822	091700	1003944300	28650	28650	28700	28650	2642
677	20230822	091600	928250550	28650	28600	28650	28600	2195
678	20230822	091500	865455850	28600	28600	28600	28550	124
679	20230822	091400	861909950	28600	28600	28600	28550	820
680	20230822	091300	838482950	28600	28550	28650	28550	1640
681	20230822	091200	791612100	28550	28550	28550	28500	1054
682	20230822	091100	761520450	28550	28550	28600	28550	208
683	20230822	091000	755574150	28550	28550	28550	28550	710
684	20230822	090900	735303650	28600	28450	28600	28450	1013
685	20230822	090800	706426700	28450	28650	28700	28450	1780
686	20230822	090700	655524250	28650	28550	28650	28550	2361
687	20230822	090600	587995800	28550	28550	28550	28500	1459
688	20230822	090500	546352400	28550	28550	28550	28500	1035
689	20230822	090400	516805250	28550	28600	28600	28550	1262
690	20230822	090300	480762050	28600	28600	28650	28550	771
691	20230822	090200	458709250	28600	28450	28600	28450	5431
692	20230822	090100	303738050	28450	28500	28500	28400	646
693	20230822	090000	285359800	28500	28200	28600	28200	10066