KissMeData/382840/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	205200	2116226800	22550	22550	22550	22550	1806
3	20230829	205100	2116226800	22550	22550	22550	22550	0
4	20230829	205000	2116226800	22550	22550	22550	22550	0
5	20230829	204900	2116226800	22550	22550	22550	22550	0
6	20230829	204800	2116226800	22550	22550	22550	22550	0
7	20230829	204700	2116226800	22550	22550	22550	22550	0
8	20230829	204600	2116226800	22550	22550	22550	22550	0
9	20230829	204500	2116226800	22550	22550	22550	22550	0
10	20230829	204400	2116226800	22550	22550	22550	22550	0
11	20230829	204300	2116226800	22550	22550	22550	22550	0
12	20230829	204200	2116226800	22550	22550	22550	22550	0
13	20230829	204100	2116226800	22550	22550	22550	22550	0
14	20230829	204000	2116226800	22550	22550	22550	22550	0
15	20230829	203900	2116226800	22550	22550	22550	22550	0
16	20230829	203800	2116226800	22550	22550	22550	22550	0
17	20230829	203700	2116226800	22550	22550	22550	22550	0
18	20230829	203600	2116226800	22550	22550	22550	22550	0
19	20230829	203500	2116226800	22550	22550	22550	22550	0
20	20230829	203400	2116226800	22550	22550	22550	22550	0
21	20230829	203300	2116226800	22550	22550	22550	22550	0
22	20230829	203200	2116226800	22550	22550	22550	22550	0
23	20230829	203100	2116226800	22550	22550	22550	22550	0
24	20230829	203000	2116226800	22550	22550	22550	22550	0
25	20230829	202900	2116226800	22550	22550	22550	22550	0
26	20230829	202800	2116226800	22550	22550	22550	22550	0
27	20230829	202700	2116226800	22550	22550	22550	22550	0
28	20230829	202600	2116226800	22550	22550	22550	22550	0
29	20230829	202500	2116226800	22550	22550	22550	22550	0
30	20230829	202400	2116226800	22550	22550	22550	22550	0
31	20230829	202300	2116226800	22550	22550	22550	22550	0
32	20230829	202200	2116226800	22550	22550	22550	22550	1806
33	20230829	202100	2116226800	22550	22550	22550	22550	0
34	20230829	202000	2116226800	22550	22550	22550	22550	0
35	20230829	201900	2116226800	22550	22550	22550	22550	0
36	20230829	201800	2116226800	22550	22550	22550	22550	0
37	20230829	201700	2116226800	22550	22550	22550	22550	0
38	20230829	201600	2116226800	22550	22550	22550	22550	0
39	20230829	201500	2116226800	22550	22550	22550	22550	0
40	20230829	201400	2116226800	22550	22550	22550	22550	0
41	20230829	201300	2116226800	22550	22550	22550	22550	0
42	20230829	201200	2116226800	22550	22550	22550	22550	0
43	20230829	201100	2116226800	22550	22550	22550	22550	0
44	20230829	201000	2116226800	22550	22550	22550	22550	0
45	20230829	200900	2116226800	22550	22550	22550	22550	0
46	20230829	200800	2116226800	22550	22550	22550	22550	0
47	20230829	200700	2116226800	22550	22550	22550	22550	0
48	20230829	200600	2116226800	22550	22550	22550	22550	0
49	20230829	200500	2116226800	22550	22550	22550	22550	0
50	20230829	200400	2116226800	22550	22550	22550	22550	0
51	20230829	200300	2116226800	22550	22550	22550	22550	0
52	20230829	200200	2116226800	22550	22550	22550	22550	0
53	20230829	200100	2116226800	22550	22550	22550	22550	0
54	20230829	200000	2116226800	22550	22550	22550	22550	0
55	20230829	195900	2116226800	22550	22550	22550	22550	0
56	20230829	195800	2116226800	22550	22550	22550	22550	0
57	20230829	195700	2116226800	22550	22550	22550	22550	0
58	20230829	195600	2116226800	22550	22550	22550	22550	0
59	20230829	195500	2116226800	22550	22550	22550	22550	0
60	20230829	195400	2116226800	22550	22550	22550	22550	0
61	20230829	195300	2116226800	22550	22550	22550	22550	0
62	20230829	195200	2116226800	22550	22550	22550	22550	1806
63	20230829	195100	2116226800	22550	22550	22550	22550	0
64	20230829	195000	2116226800	22550	22550	22550	22550	0
65	20230829	194900	2116226800	22550	22550	22550	22550	0
66	20230829	194800	2116226800	22550	22550	22550	22550	0
67	20230829	194700	2116226800	22550	22550	22550	22550	0
68	20230829	194600	2116226800	22550	22550	22550	22550	0
69	20230829	194500	2116226800	22550	22550	22550	22550	0
70	20230829	194400	2116226800	22550	22550	22550	22550	0
71	20230829	194300	2116226800	22550	22550	22550	22550	0
72	20230829	194200	2116226800	22550	22550	22550	22550	0
73	20230829	194100	2116226800	22550	22550	22550	22550	0
74	20230829	194000	2116226800	22550	22550	22550	22550	0
75	20230829	193900	2116226800	22550	22550	22550	22550	0
76	20230829	193800	2116226800	22550	22550	22550	22550	0
77	20230829	193700	2116226800	22550	22550	22550	22550	0
78	20230829	193600	2116226800	22550	22550	22550	22550	0
79	20230829	193500	2116226800	22550	22550	22550	22550	0
80	20230829	193400	2116226800	22550	22550	22550	22550	0
81	20230829	193300	2116226800	22550	22550	22550	22550	0
82	20230829	193200	2116226800	22550	22550	22550	22550	0
83	20230829	193100	2116226800	22550	22550	22550	22550	0
84	20230829	193000	2116226800	22550	22550	22550	22550	0
85	20230829	192900	2116226800	22550	22550	22550	22550	0
86	20230829	192800	2116226800	22550	22550	22550	22550	0
87	20230829	192700	2116226800	22550	22550	22550	22550	0
88	20230829	192600	2116226800	22550	22550	22550	22550	0
89	20230829	192500	2116226800	22550	22550	22550	22550	0
90	20230829	192400	2116226800	22550	22550	22550	22550	0
91	20230829	192300	2116226800	22550	22550	22550	22550	0
92	20230829	192200	2116226800	22550	22550	22550	22550	1806
93	20230829	192100	2116226800	22550	22550	22550	22550	0
94	20230829	192000	2116226800	22550	22550	22550	22550	0
95	20230829	191900	2116226800	22550	22550	22550	22550	0
96	20230829	191800	2116226800	22550	22550	22550	22550	0
97	20230829	191700	2116226800	22550	22550	22550	22550	0
98	20230829	191600	2116226800	22550	22550	22550	22550	0
99	20230829	191500	2116226800	22550	22550	22550	22550	0
100	20230829	191400	2116226800	22550	22550	22550	22550	0
101	20230829	191300	2116226800	22550	22550	22550	22550	0
102	20230829	191200	2116226800	22550	22550	22550	22550	0
103	20230829	191100	2116226800	22550	22550	22550	22550	0
104	20230829	191000	2116226800	22550	22550	22550	22550	0
105	20230829	190900	2116226800	22550	22550	22550	22550	0
106	20230829	190800	2116226800	22550	22550	22550	22550	0
107	20230829	190700	2116226800	22550	22550	22550	22550	0
108	20230829	190600	2116226800	22550	22550	22550	22550	0
109	20230829	190500	2116226800	22550	22550	22550	22550	0
110	20230829	190400	2116226800	22550	22550	22550	22550	0
111	20230829	190300	2116226800	22550	22550	22550	22550	0
112	20230829	190200	2116226800	22550	22550	22550	22550	0
113	20230829	190100	2116226800	22550	22550	22550	22550	0
114	20230829	190000	2116226800	22550	22550	22550	22550	0
115	20230829	185900	2116226800	22550	22550	22550	22550	0
116	20230829	185800	2116226800	22550	22550	22550	22550	0
117	20230829	185700	2116226800	22550	22550	22550	22550	0
118	20230829	185600	2116226800	22550	22550	22550	22550	0
119	20230829	185500	2116226800	22550	22550	22550	22550	0
120	20230829	185400	2116226800	22550	22550	22550	22550	0
121	20230829	185300	2116226800	22550	22550	22550	22550	0
122	20230829	185200	2116226800	22550	22550	22550	22550	1806
123	20230829	185100	2116226800	22550	22550	22550	22550	0
124	20230829	185000	2116226800	22550	22550	22550	22550	0
125	20230829	184900	2116226800	22550	22550	22550	22550	0
126	20230829	184800	2116226800	22550	22550	22550	22550	0
127	20230829	184700	2116226800	22550	22550	22550	22550	0
128	20230829	184600	2116226800	22550	22550	22550	22550	0
129	20230829	184500	2116226800	22550	22550	22550	22550	0
130	20230829	184400	2116226800	22550	22550	22550	22550	0
131	20230829	184300	2116226800	22550	22550	22550	22550	0
132	20230829	184200	2116226800	22550	22550	22550	22550	0
133	20230829	184100	2116226800	22550	22550	22550	22550	0
134	20230829	184000	2116226800	22550	22550	22550	22550	0
135	20230829	183900	2116226800	22550	22550	22550	22550	0
136	20230829	183800	2116226800	22550	22550	22550	22550	0
137	20230829	183700	2116226800	22550	22550	22550	22550	0
138	20230829	183600	2116226800	22550	22550	22550	22550	0
139	20230829	183500	2116226800	22550	22550	22550	22550	0
140	20230829	183400	2116226800	22550	22550	22550	22550	0
141	20230829	183300	2116226800	22550	22550	22550	22550	0
142	20230829	183200	2116226800	22550	22550	22550	22550	0
143	20230829	183100	2116226800	22550	22550	22550	22550	0
144	20230829	183000	2116226800	22550	22550	22550	22550	0
145	20230829	182900	2116226800	22550	22550	22550	22550	0
146	20230829	182800	2116226800	22550	22550	22550	22550	0
147	20230829	182700	2116226800	22550	22550	22550	22550	0
148	20230829	182600	2116226800	22550	22550	22550	22550	0
149	20230829	182500	2116226800	22550	22550	22550	22550	0
150	20230829	182400	2116226800	22550	22550	22550	22550	0
151	20230829	182300	2116226800	22550	22550	22550	22550	0
152	20230829	182200	2116226800	22550	22550	22550	22550	1806
153	20230829	182100	2116226800	22550	22550	22550	22550	0
154	20230829	182000	2116226800	22550	22550	22550	22550	0
155	20230829	181900	2116226800	22550	22550	22550	22550	0
156	20230829	181800	2116226800	22550	22550	22550	22550	0
157	20230829	181700	2116226800	22550	22550	22550	22550	0
158	20230829	181600	2116226800	22550	22550	22550	22550	0
159	20230829	181500	2116226800	22550	22550	22550	22550	0
160	20230829	181400	2116226800	22550	22550	22550	22550	0
161	20230829	181300	2116226800	22550	22550	22550	22550	0
162	20230829	181200	2116226800	22550	22550	22550	22550	0
163	20230829	181100	2116226800	22550	22550	22550	22550	0
164	20230829	181000	2116226800	22550	22550	22550	22550	0
165	20230829	180900	2116226800	22550	22550	22550	22550	0
166	20230829	180800	2116226800	22550	22550	22550	22550	0
167	20230829	180700	2116226800	22550	22550	22550	22550	0
168	20230829	180600	2116226800	22550	22550	22550	22550	0
169	20230829	180500	2116226800	22550	22550	22550	22550	0
170	20230829	180400	2116226800	22550	22550	22550	22550	0
171	20230829	180300	2116226800	22550	22550	22550	22550	0
172	20230829	180200	2116226800	22550	22550	22550	22550	0
173	20230829	180100	2116226800	22550	22550	22550	22550	0
174	20230829	180000	2116226800	22550	22550	22550	22550	0
175	20230829	175900	2116226800	22550	22550	22550	22550	0
176	20230829	175800	2116226800	22550	22550	22550	22550	0
177	20230829	175700	2116226800	22550	22550	22550	22550	0
178	20230829	175600	2116226800	22550	22550	22550	22550	0
179	20230829	175500	2116226800	22550	22550	22550	22550	0
180	20230829	175400	2116226800	22550	22550	22550	22550	0
181	20230829	175300	2116226800	22550	22550	22550	22550	0
182	20230829	175200	2116226800	22550	22550	22550	22550	1806
183	20230829	175100	2116226800	22550	22550	22550	22550	0
184	20230829	175000	2116226800	22550	22550	22550	22550	0
185	20230829	174900	2116226800	22550	22550	22550	22550	0
186	20230829	174800	2116226800	22550	22550	22550	22550	0
187	20230829	174700	2116226800	22550	22550	22550	22550	0
188	20230829	174600	2116226800	22550	22550	22550	22550	0
189	20230829	174500	2116226800	22550	22550	22550	22550	0
190	20230829	174400	2116226800	22550	22550	22550	22550	0
191	20230829	174300	2116226800	22550	22550	22550	22550	0
192	20230829	174200	2116226800	22550	22550	22550	22550	0
193	20230829	174100	2116226800	22550	22550	22550	22550	0
194	20230829	174000	2116226800	22550	22550	22550	22550	0
195	20230829	173900	2116226800	22550	22550	22550	22550	0
196	20230829	173800	2116226800	22550	22550	22550	22550	0
197	20230829	173700	2116226800	22550	22550	22550	22550	0
198	20230829	173600	2116226800	22550	22550	22550	22550	0
199	20230829	173500	2116226800	22550	22550	22550	22550	0
200	20230829	173400	2116226800	22550	22550	22550	22550	0
201	20230829	173300	2116226800	22550	22550	22550	22550	0
202	20230829	173200	2116226800	22550	22550	22550	22550	0
203	20230829	173100	2116226800	22550	22550	22550	22550	0
204	20230829	173000	2116226800	22550	22550	22550	22550	0
205	20230829	172900	2116226800	22550	22550	22550	22550	0
206	20230829	172800	2116226800	22550	22550	22550	22550	0
207	20230829	172700	2116226800	22550	22550	22550	22550	0
208	20230829	172600	2116226800	22550	22550	22550	22550	0
209	20230829	172500	2116226800	22550	22550	22550	22550	0
210	20230829	172400	2116226800	22550	22550	22550	22550	0
211	20230829	172300	2116226800	22550	22550	22550	22550	0
212	20230829	172200	2116226800	22550	22550	22550	22550	1806
213	20230829	172100	2116226800	22550	22550	22550	22550	0
214	20230829	172000	2116226800	22550	22550	22550	22550	0
215	20230829	171900	2116226800	22550	22550	22550	22550	0
216	20230829	171800	2116226800	22550	22550	22550	22550	0
217	20230829	171700	2116226800	22550	22550	22550	22550	0
218	20230829	171600	2116226800	22550	22550	22550	22550	0
219	20230829	171500	2116226800	22550	22550	22550	22550	0
220	20230829	171400	2116226800	22550	22550	22550	22550	0
221	20230829	171300	2116226800	22550	22550	22550	22550	0
222	20230829	171200	2116226800	22550	22550	22550	22550	0
223	20230829	171100	2116226800	22550	22550	22550	22550	0
224	20230829	171000	2116226800	22550	22550	22550	22550	0
225	20230829	170900	2116226800	22550	22550	22550	22550	0
226	20230829	170800	2116226800	22550	22550	22550	22550	0
227	20230829	170700	2116226800	22550	22550	22550	22550	0
228	20230829	170600	2116226800	22550	22550	22550	22550	0
229	20230829	170500	2116226800	22550	22550	22550	22550	0
230	20230829	170400	2116226800	22550	22550	22550	22550	0
231	20230829	170300	2116226800	22550	22550	22550	22550	0
232	20230829	170200	2116226800	22550	22550	22550	22550	0
233	20230829	170100	2116226800	22550	22550	22550	22550	0
234	20230829	170000	2116226800	22550	22550	22550	22550	0
235	20230829	165900	2116226800	22550	22550	22550	22550	0
236	20230829	165800	2116226800	22550	22550	22550	22550	0
237	20230829	165700	2116226800	22550	22550	22550	22550	0
238	20230829	165600	2116226800	22550	22550	22550	22550	0
239	20230829	165500	2116226800	22550	22550	22550	22550	0
240	20230829	165400	2116226800	22550	22550	22550	22550	0
241	20230829	165300	2116226800	22550	22550	22550	22550	0
242	20230829	165200	2116226800	22550	22550	22550	22550	1806
243	20230829	165100	2116226800	22550	22550	22550	22550	0
244	20230829	165000	2116226800	22550	22550	22550	22550	0
245	20230829	164900	2116226800	22550	22550	22550	22550	0
246	20230829	164800	2116226800	22550	22550	22550	22550	0
247	20230829	164700	2116226800	22550	22550	22550	22550	0
248	20230829	164600	2116226800	22550	22550	22550	22550	0
249	20230829	164500	2116226800	22550	22550	22550	22550	0
250	20230829	164400	2116226800	22550	22550	22550	22550	0
251	20230829	164300	2116226800	22550	22550	22550	22550	0
252	20230829	164200	2116226800	22550	22550	22550	22550	0
253	20230829	164100	2116226800	22550	22550	22550	22550	0
254	20230829	164000	2116226800	22550	22550	22550	22550	0
255	20230829	163900	2116226800	22550	22550	22550	22550	0
256	20230829	163800	2116226800	22550	22550	22550	22550	0
257	20230829	163700	2116226800	22550	22550	22550	22550	0
258	20230829	163600	2116226800	22550	22550	22550	22550	0
259	20230829	163500	2116226800	22550	22550	22550	22550	0
260	20230829	163400	2116226800	22550	22550	22550	22550	0
261	20230829	163300	2116226800	22550	22550	22550	22550	0
262	20230829	163200	2116226800	22550	22550	22550	22550	0
263	20230829	163100	2116226800	22550	22550	22550	22550	0
264	20230829	163000	2116226800	22550	22550	22550	22550	0
265	20230829	162900	2116226800	22550	22550	22550	22550	0
266	20230829	162800	2116226800	22550	22550	22550	22550	0
267	20230829	162700	2116226800	22550	22550	22550	22550	0
268	20230829	162600	2116226800	22550	22550	22550	22550	0
269	20230829	162500	2116226800	22550	22550	22550	22550	0
270	20230829	162400	2116226800	22550	22550	22550	22550	0
271	20230829	162300	2116226800	22550	22550	22550	22550	0
272	20230829	162200	2116226800	22550	22550	22550	22550	1806
273	20230829	162100	2116226800	22550	22550	22550	22550	0
274	20230829	162000	2116226800	22550	22550	22550	22550	0
275	20230829	161900	2116226800	22550	22550	22550	22550	0
276	20230829	161800	2116226800	22550	22550	22550	22550	0
277	20230829	161700	2116226800	22550	22550	22550	22550	0
278	20230829	161600	2116226800	22550	22550	22550	22550	0
279	20230829	161500	2116226800	22550	22550	22550	22550	0
280	20230829	161400	2116226800	22550	22550	22550	22550	0
281	20230829	161300	2116226800	22550	22550	22550	22550	0
282	20230829	161200	2116226800	22550	22550	22550	22550	0
283	20230829	161100	2116226800	22550	22550	22550	22550	0
284	20230829	161000	2116226800	22550	22550	22550	22550	0
285	20230829	160900	2116226800	22550	22550	22550	22550	0
286	20230829	160800	2116226800	22550	22550	22550	22550	0
287	20230829	160700	2116226800	22550	22550	22550	22550	0
288	20230829	160600	2116226800	22550	22550	22550	22550	0
289	20230829	160500	2116226800	22550	22550	22550	22550	0
290	20230829	160400	2116226800	22550	22550	22550	22550	0
291	20230829	160300	2116226800	22550	22550	22550	22550	0
292	20230829	160200	2116226800	22550	22550	22550	22550	0
293	20230829	160100	2116226800	22550	22550	22550	22550	0
294	20230829	160000	2116226800	22550	22550	22550	22550	0
295	20230829	155900	2116226800	22550	22550	22550	22550	0
296	20230829	155800	2116226800	22550	22550	22550	22550	0
297	20230829	155700	2116226800	22550	22550	22550	22550	0
298	20230829	155600	2116226800	22550	22550	22550	22550	0
299	20230829	155500	2116226800	22550	22550	22550	22550	0
300	20230829	155400	2116226800	22550	22550	22550	22550	0
301	20230829	155300	2116226800	22550	22550	22550	22550	0
302	20230829	155200	2116226800	22550	22550	22550	22550	1806
303	20230829	155100	2116226800	22550	22550	22550	22550	0
304	20230829	155000	2116226800	22550	22550	22550	22550	0
305	20230829	154900	2116226800	22550	22550	22550	22550	0
306	20230829	154800	2116226800	22550	22550	22550	22550	0
307	20230829	154700	2116226800	22550	22550	22550	22550	0
308	20230829	154600	2116226800	22550	22550	22550	22550	0
309	20230829	154500	2116226800	22550	22550	22550	22550	0
310	20230829	154400	2116226800	22550	22550	22550	22550	0
311	20230829	154300	2116226800	22550	22550	22550	22550	0
312	20230829	154200	2116226800	22550	22550	22550	22550	0
313	20230829	154100	2116226800	22550	22550	22550	22550	0
314	20230829	154000	2116226800	22550	22550	22550	22550	0
315	20230829	153900	2116226800	22550	22550	22550	22550	0
316	20230829	153800	2116226800	22550	22550	22550	22550	0
317	20230829	153700	2116226800	22550	22550	22550	22550	0
318	20230829	153600	2116226800	22550	22550	22550	22550	0
319	20230829	153500	2116226800	22550	22550	22550	22550	0
320	20230829	153400	2116226800	22550	22550	22550	22550	0
321	20230829	153300	2116226800	22550	22550	22550	22550	0
322	20230829	153200	2116226800	22550	22550	22550	22550	0
323	20230829	153100	2116226800	22550	22550	22550	22550	0
324	20230829	153000	2116226800	22550	22550	22550	22550	1806
325	20230829	152900	2075501500	22600	22600	22600	22600	0
326	20230829	152800	2075501500	22600	22600	22600	22600	0
327	20230829	152700	2075501500	22600	22600	22600	22600	0
328	20230829	152600	2075501500	22600	22600	22600	22600	0
329	20230829	152500	2075501500	22600	22600	22600	22600	0
330	20230829	152400	2075501500	22600	22600	22600	22600	0
331	20230829	152300	2075501500	22600	22600	22600	22600	0
332	20230829	152200	2075501500	22600	22600	22600	22600	0
333	20230829	152100	2075501500	22600	22600	22600	22600	0
334	20230829	152000	2075501500	22600	22600	22600	22600	0
335	20230829	151900	2075501500	22600	22600	22600	22550	1393
336	20230829	151800	2044025250	22650	22650	22650	22650	1
337	20230829	151700	2044002600	22650	22650	22650	22600	169
338	20230829	151600	2040181100	22650	22650	22650	22650	4
339	20230829	151500	2040090500	22650	22650	22650	22650	0
340	20230829	151400	2040090500	22650	22650	22650	22650	112
341	20230829	151300	2037553700	22600	22600	22650	22600	136
342	20230829	151200	2034476550	22650	22650	22650	22650	20
343	20230829	151100	2034023550	22600	22650	22650	22600	578
344	20230829	151000	2020945750	22600	22600	22650	22600	271
345	20230829	150900	2014819600	22600	22650	22650	22600	168
346	20230829	150800	2011022300	22650	22650	22650	22650	0
347	20230829	150700	2011022300	22650	22650	22650	22650	51
348	20230829	150600	2009867150	22650	22650	22650	22650	0
349	20230829	150500	2009867150	22650	22600	22650	22600	30
350	20230829	150400	2009188150	22650	22650	22650	22600	201
351	20230829	150300	2004643000	22650	22650	22650	22650	5
352	20230829	150200	2004529750	22650	22650	22650	22600	106
353	20230829	150100	2002132850	22650	22650	22650	22650	5
354	20230829	150000	2002019600	22650	22650	22650	22650	31
355	20230829	145900	2001317450	22650	22650	22650	22650	14
356	20230829	145800	2001000350	22650	22650	22650	22650	2
357	20230829	145700	2000955050	22650	22600	22650	22600	289
358	20230829	145600	1994421600	22600	22600	22600	22600	50
359	20230829	145500	1993291600	22550	22550	22550	22550	201
360	20230829	145400	1988759050	22600	22600	22600	22600	151
361	20230829	145300	1985346450	22550	22550	22550	22550	129
362	20230829	145200	1982437500	22600	22600	22600	22600	283
363	20230829	145100	1976041700	22600	22600	22600	22600	31
364	20230829	145000	1975341100	22550	22550	22550	22550	10
365	20230829	144900	1975115600	22600	22600	22600	22600	11
366	20230829	144800	1974867000	22600	22600	22600	22600	37
367	20230829	144700	1974030800	22600	22600	22600	22600	144
368	20230829	144600	1970776400	22600	22600	22600	22600	34
369	20230829	144500	1970008000	22600	22600	22600	22600	10
370	20230829	144400	1969782000	22600	22600	22600	22550	193
371	20230829	144300	1965425200	22600	22600	22600	22600	45
372	20230829	144200	1964408200	22600	22600	22600	22600	351
373	20230829	144100	1956475600	22600	22600	22600	22600	172
374	20230829	144000	1952588400	22600	22600	22600	22600	39
375	20230829	143900	1951707000	22600	22600	22600	22600	0
376	20230829	143800	1951707000	22600	22600	22600	22600	241
377	20230829	143700	1946260400	22550	22550	22600	22550	19
378	20230829	143600	1945831450	22550	22550	22550	22550	4
379	20230829	143500	1945741250	22550	22600	22600	22550	33
380	20230829	143400	1944995550	22600	22550	22600	22500	1561
381	20230829	143300	1909856550	22550	22600	22600	22550	60
382	20230829	143200	1908501550	22600	22600	22600	22600	41
383	20230829	143100	1907574950	22600	22600	22600	22600	4
384	20230829	143000	1907484550	22600	22600	22600	22600	26
385	20230829	142900	1906896950	22600	22600	22600	22550	114
386	20230829	142800	1904326050	22600	22550	22600	22550	51
387	20230829	142700	1903174250	22550	22550	22550	22550	55
388	20230829	142600	1901934000	22500	22550	22550	22500	207
389	20230829	142500	1897266600	22600	22600	22600	22600	42
390	20230829	142400	1896317400	22550	22550	22550	22550	10
391	20230829	142300	1896091900	22550	22600	22600	22550	19
392	20230829	142200	1895663150	22600	22550	22600	22550	88
393	20230829	142100	1893678250	22550	22550	22550	22550	0
394	20230829	142000	1893678250	22550	22550	22550	22550	66
395	20230829	141900	1892189950	22550	22600	22600	22550	36
396	20230829	141800	1891376650	22550	22600	22600	22550	33
397	20230829	141700	1890632000	22550	22550	22550	22550	70
398	20230829	141600	1889053500	22550	22550	22550	22550	56
399	20230829	141500	1887790700	22550	22550	22550	22550	12
400	20230829	141400	1887520100	22550	22550	22550	22550	3
401	20230829	141300	1887452450	22550	22600	22600	22550	42
402	20230829	141200	1886504850	22500	22600	22600	22500	850
403	20230829	141100	1867353700	22600	22600	22600	22600	0
404	20230829	141000	1867353700	22600	22550	22600	22550	15
405	20230829	140900	1867014950	22600	22600	22600	22600	40
406	20230829	140800	1866110950	22550	22600	22600	22550	15
407	20230829	140700	1865772200	22600	22600	22600	22600	55
408	20230829	140600	1864529200	22600	22600	22600	22600	62
409	20230829	140500	1863128000	22600	22550	22600	22550	17
410	20230829	140400	1862744150	22600	22600	22600	22600	11
411	20230829	140300	1862495550	22600	22600	22600	22550	100
412	20230829	140200	1860237050	22600	22600	22600	22600	0
413	20230829	140100	1860237050	22600	22600	22600	22600	0
414	20230829	140000	1860237050	22600	22550	22600	22550	18
415	20230829	135900	1859830600	22600	22550	22600	22550	48
416	20230829	135800	1858747800	22550	22550	22550	22550	16
417	20230829	135700	1858387000	22500	22500	22500	22500	1
418	20230829	135600	1858364500	22550	22500	22550	22500	181
419	20230829	135500	1854290450	22550	22500	22550	22500	191
420	20230829	135400	1849985900	22500	22500	22500	22500	5
421	20230829	135300	1849873400	22500	22550	22550	22500	282
422	20230829	135200	1843526350	22550	22550	22550	22550	15
423	20230829	135100	1843188100	22550	22600	22600	22550	40
424	20230829	135000	1842285600	22550	22500	22550	22500	545
425	20230829	134900	1830022700	22500	22550	22550	22500	226
426	20230829	134800	1824928900	22550	22500	22550	22500	113
427	20230829	134700	1822384900	22500	22600	22600	22500	1041
428	20230829	134600	1798957000	22600	22600	22600	22600	10
429	20230829	134500	1798731000	22550	22600	22600	22550	23
430	20230829	134400	1798212200	22600	22600	22600	22600	36
431	20230829	134300	1797398600	22600	22600	22600	22600	10
432	20230829	134200	1797172600	22550	22550	22550	22550	276
433	20230829	134100	1790948800	22600	22600	22600	22600	94
434	20230829	134000	1788824400	22500	22500	22500	22500	0
435	20230829	133900	1788824400	22500	22550	22550	22500	173
436	20230829	133800	1784924650	22550	22550	22550	22500	904
437	20230829	133700	1764545500	22600	22600	22600	22600	41
438	20230829	133600	1763618900	22600	22600	22600	22600	9
439	20230829	133500	1763415500	22600	22600	22600	22600	4
440	20230829	133400	1763325100	22600	22550	22600	22550	43
441	20230829	133300	1762353800	22600	22550	22600	22550	44
442	20230829	133200	1761359550	22600	22550	22600	22550	21
443	20230829	133100	1760885000	22600	22600	22650	22600	524
444	20230829	133000	1749042100	22650	22650	22650	22650	0
445	20230829	132900	1749042100	22650	22650	22650	22650	0
446	20230829	132800	1749042100	22650	22650	22650	22600	483
447	20230829	132700	1738124200	22650	22650	22650	22650	3
448	20230829	132600	1738056250	22600	22600	22600	22600	422
449	20230829	132500	1728519050	22550	22600	22600	22550	6
450	20230829	132400	1728383600	22600	22600	22600	22600	40
451	20230829	132300	1727479600	22600	22600	22600	22600	4
452	20230829	132200	1727389200	22600	22600	22600	22600	33
453	20230829	132100	1726643400	22600	22600	22600	22600	37
454	20230829	132000	1725807200	22550	22600	22600	22550	318
455	20230829	131900	1718636000	22600	22600	22600	22600	12
456	20230829	131800	1718364800	22600	22600	22600	22600	32
457	20230829	131700	1717641600	22600	22600	22600	22600	15
458	20230829	131600	1717302600	22550	22650	22650	22550	233
459	20230829	131500	1712044900	22650	22650	22650	22650	31
460	20230829	131400	1711342750	22650	22650	22650	22650	10
461	20230829	131300	1711116250	22600	22600	22600	22600	0
462	20230829	131200	1711116250	22600	22600	22650	22600	130
463	20230829	131100	1708176750	22650	22650	22650	22650	9
464	20230829	131000	1707972900	22650	22650	22650	22650	5
465	20230829	130900	1707859650	22650	22650	22650	22650	110
466	20230829	130800	1705368150	22650	22650	22650	22650	32
467	20230829	130700	1704643350	22650	22650	22650	22650	11
468	20230829	130600	1704394200	22650	22650	22650	22650	12
469	20230829	130500	1704122400	22600	22600	22650	22600	145
470	20230829	130400	1700843850	22600	22600	22650	22600	115
471	20230829	130300	1698244350	22650	22650	22650	22650	0
472	20230829	130200	1698244350	22650	22650	22650	22650	30
473	20230829	130100	1697564850	22650	22600	22650	22600	117
474	20230829	130000	1694920150	22600	22600	22600	22600	2
475	20230829	125900	1694874950	22650	22650	22650	22650	40
476	20230829	125800	1693968950	22650	22650	22650	22650	0
477	20230829	125700	1693968950	22650	22650	22650	22650	100
478	20230829	125600	1691703950	22650	22650	22650	22650	41
479	20230829	125500	1690775300	22650	22650	22650	22650	0
480	20230829	125400	1690775300	22650	22650	22650	22650	10
481	20230829	125300	1690548800	22600	22600	22600	22600	50
482	20230829	125200	1689418800	22650	22650	22650	22650	41
483	20230829	125100	1688490150	22600	22600	22600	22600	10
484	20230829	125000	1688264150	22600	22600	22600	22600	70
485	20230829	124900	1686682150	22650	22600	22650	22600	47
486	20230829	124800	1685617900	22600	22600	22600	22600	1
487	20230829	124700	1685595300	22600	22600	22600	22600	11
488	20230829	124600	1685346700	22600	22550	22600	22550	541
489	20230829	124500	1673145100	22550	22600	22600	22550	959
490	20230829	124400	1651496750	22650	22650	22650	22650	10
491	20230829	124300	1651270250	22600	22600	22650	22600	193
492	20230829	124200	1646901950	22650	22650	22650	22600	38
493	20230829	124100	1646042100	22650	22650	22650	22650	1
494	20230829	124000	1646019450	22600	22650	22650	22600	131
495	20230829	123900	1643057300	22650	22650	22650	22650	11
496	20230829	123800	1642808150	22650	22650	22650	22650	56
497	20230829	123700	1641539750	22650	22650	22650	22650	10
498	20230829	123600	1641313250	22650	22650	22650	22650	554
499	20230829	123500	1628765150	22600	22600	22600	22600	79
500	20230829	123400	1626979750	22600	22600	22600	22600	272
501	20230829	123300	1620832550	22600	22600	22600	22600	30
502	20230829	123200	1620154550	22600	22600	22600	22600	9
503	20230829	123100	1619951150	22600	22600	22600	22600	25
504	20230829	123000	1619386150	22600	22600	22600	22600	46
505	20230829	122900	1618346550	22600	22600	22600	22600	40
506	20230829	122800	1617442550	22600	22600	22600	22600	11
507	20230829	122700	1617193950	22600	22600	22650	22600	41
508	20230829	122600	1616266850	22550	22550	22550	22550	9
509	20230829	122500	1616063900	22600	22600	22600	22600	10
510	20230829	122400	1615837900	22550	22600	22600	22550	346
511	20230829	122300	1608034100	22600	22600	22600	22600	0
512	20230829	122200	1608034100	22600	22600	22600	22600	10
513	20230829	122100	1607808100	22600	22600	22600	22600	5
514	20230829	122000	1607695100	22600	22600	22600	22550	143
515	20230829	121900	1604468300	22550	22550	22550	22550	10
516	20230829	121800	1604242800	22550	22550	22550	22550	18
517	20230829	121700	1603836900	22550	22600	22600	22550	88
518	20230829	121600	1601850400	22550	22550	22550	22550	25
519	20230829	121500	1601286650	22550	22550	22550	22550	26
520	20230829	121400	1600700350	22500	22600	22600	22500	81
521	20230829	121300	1598872800	22600	22600	22600	22600	0
522	20230829	121200	1598872800	22600	22550	22600	22550	60
523	20230829	121100	1597519750	22550	22600	22600	22550	166
524	20230829	121000	1593775250	22600	22600	22600	22600	10
525	20230829	120900	1593549250	22500	22500	22500	22500	0
526	20230829	120800	1593549250	22500	22600	22600	22500	481
527	20230829	120700	1582710300	22600	22550	22600	22550	44
528	20230829	120600	1581717650	22550	22550	22550	22550	6
529	20230829	120500	1581582350	22600	22600	22600	22600	11
530	20230829	120400	1581333750	22600	22600	22600	22600	31
531	20230829	120300	1580633150	22600	22600	22600	22600	0
532	20230829	120200	1580633150	22600	22600	22600	22550	3558
533	20230829	120100	1500378100	22600	22650	22650	22600	41
534	20230829	120000	1499449500	22650	22650	22650	22650	13
535	20230829	115900	1499155050	22600	22600	22600	22600	0
536	20230829	115800	1499155050	22600	22650	22650	22600	42
537	20230829	115700	1498203800	22650	22650	22650	22650	10
538	20230829	115600	1497977300	22650	22600	22650	22600	70
539	20230829	115500	1496394800	22650	22600	22650	22600	40
540	20230829	115400	1495488850	22650	22650	22650	22650	0
541	20230829	115300	1495488850	22650	22650	22650	22600	43
542	20230829	115200	1494516500	22600	22650	22650	22600	32
543	20230829	115100	1493791750	22600	22600	22600	22600	1140
544	20230829	115000	1468027750	22650	22600	22650	22600	193
545	20230829	114900	1463665450	22600	22600	22600	22600	232
546	20230829	114800	1458422250	22650	22650	22650	22650	52
547	20230829	114700	1457244450	22650	22600	22650	22600	21
548	20230829	114600	1456769800	22650	22650	22650	22650	0
549	20230829	114500	1456769800	22650	22600	22650	22600	88
550	20230829	114400	1454778950	22650	22650	22650	22650	403
551	20230829	114300	1445651000	22650	22700	22700	22650	79
552	20230829	114200	1443861200	22700	22700	22700	22700	31
553	20230829	114100	1443157500	22700	22650	22700	22650	200
554	20230829	114000	1438622500	22700	22650	22700	22650	59
555	20230829	113900	1437283350	22650	22650	22650	22650	31
556	20230829	113800	1436581200	22650	22650	22650	22650	98
557	20230829	113700	1434361500	22650	22550	22650	22550	209
558	20230829	113600	1429638100	22600	22600	22600	22600	58
559	20230829	113500	1428327300	22600	22600	22600	22600	55
560	20230829	113400	1427084300	22550	22550	22550	22550	22
561	20230829	113300	1426588200	22600	22600	22600	22600	11
562	20230829	113200	1426339600	22600	22600	22600	22600	48
563	20230829	113100	1425254800	22600	22600	22600	22600	10
564	20230829	113000	1425028800	22600	22600	22600	22600	0
565	20230829	112900	1425028800	22600	22600	22600	22600	31
566	20230829	112800	1424328200	22600	22550	22600	22550	63
567	20230829	112700	1422904500	22600	22600	22600	22600	0
568	20230829	112600	1422904500	22600	22600	22600	22550	140
569	20230829	112500	1419745500	22600	22600	22600	22600	7
570	20230829	112400	1419587300	22600	22600	22600	22600	51
571	20230829	112300	1418434700	22600	22600	22600	22550	141
572	20230829	112200	1415253100	22600	22600	22600	22600	701
573	20230829	112100	1399410500	22600	22600	22600	22600	360
574	20230829	112000	1391274500	22600	22550	22600	22550	36
575	20230829	111900	1390461150	22600	22600	22600	22600	0
576	20230829	111800	1390461150	22600	22600	22600	22600	10
577	20230829	111700	1390235150	22600	22600	22600	22600	0
578	20230829	111600	1390235150	22600	22600	22600	22600	41
579	20230829	111500	1389308550	22600	22600	22600	22600	11
580	20230829	111400	1389059950	22550	22600	22600	22550	421
581	20230829	111300	1379545900	22600	22600	22600	22600	44
582	20230829	111200	1378551500	22600	22550	22600	22550	66
583	20230829	111100	1377062700	22600	22600	22600	22600	11
584	20230829	111000	1376814100	22600	22600	22600	22600	33
585	20230829	110900	1376068300	22600	22550	22600	22550	4
586	20230829	110800	1375978000	22600	22550	22600	22550	20
587	20230829	110700	1375526500	22600	22600	22600	22600	80
588	20230829	110600	1373718500	22600	22550	22600	22550	60
589	20230829	110500	1372365000	22550	22550	22550	22550	8
590	20230829	110400	1372184600	22550	22600	22600	22550	298
591	20230829	110300	1365462700	22600	22550	22600	22550	100
592	20230829	110200	1363205200	22550	22550	22550	22550	0
593	20230829	110100	1363205200	22550	22550	22550	22550	30
594	20230829	110000	1362528700	22550	22500	22550	22500	764
595	20230829	105900	1345332150	22550	22550	22550	22550	11
596	20230829	105800	1345084100	22550	22550	22550	22550	99
597	20230829	105700	1342851650	22550	22550	22550	22550	726
598	20230829	105600	1326480350	22600	22550	22600	22550	60
599	20230829	105500	1325126850	22600	22600	22600	22600	1
600	20230829	105400	1325104250	22600	22600	22600	22600	55
601	20230829	105300	1323861250	22600	22600	22600	22600	16
602	20230829	105200	1323499650	22600	22600	22600	22600	0
603	20230829	105100	1323499650	22600	22600	22600	22600	549
604	20230829	105000	1311092250	22600	22550	22600	22550	231
605	20230829	104900	1305872150	22600	22600	22600	22600	30
606	20230829	104800	1305194150	22600	22600	22600	22600	47
607	20230829	104700	1304131950	22600	22600	22600	22600	21
608	20230829	104600	1303657350	22600	22550	22600	22550	141
609	20230829	104500	1300477300	22550	22550	22550	22550	82
610	20230829	104400	1298628200	22550	22550	22550	22500	44
611	20230829	104300	1297636150	22550	22550	22550	22550	310
612	20230829	104200	1290645650	22600	22600	22600	22600	1
613	20230829	104100	1290623050	22600	22600	22600	22600	46
614	20230829	104000	1289583450	22600	22600	22600	22600	1
615	20230829	103900	1289560850	22600	22600	22600	22600	128
616	20230829	103800	1286668050	22550	22600	22600	22550	86
617	20230829	103700	1284727000	22600	22600	22600	22600	10
618	20230829	103600	1284501000	22550	22550	22550	22550	736
619	20230829	103500	1267904200	22550	22650	22650	22550	102
620	20230829	103400	1265599150	22650	22700	22700	22600	1306
621	20230829	103300	1235989900	22750	22750	22800	22750	304
622	20230829	103200	1229060300	22800	22750	22800	22750	61
623	20230829	103100	1227671550	22700	22750	22800	22700	190
624	20230829	103000	1223346200	22800	22800	22800	22800	30
625	20230829	102900	1222662200	22800	22850	22850	22750	53
626	20230829	102800	1221452650	22850	22800	22850	22800	460
627	20230829	102700	1210963100	22800	22750	22850	22700	3240
628	20230829	102600	1137110500	22750	22800	22800	22750	548
629	20230829	102500	1124634850	22750	22550	22850	22550	5923
630	20230829	102400	990198350	22600	22600	22600	22600	10
631	20230829	102300	989972350	22550	22550	22550	22500	577
632	20230829	102200	976961550	22600	22600	22600	22600	44
633	20230829	102100	975967150	22600	22600	22600	22600	4
634	20230829	102000	975876750	22600	22600	22600	22600	169
635	20230829	101900	972057350	22600	22600	22600	22600	42
636	20230829	101800	971108150	22600	22550	22600	22550	14
637	20230829	101700	970792300	22600	22650	22650	22600	35
638	20230829	101600	970000800	22650	22650	22650	22650	32
639	20230829	101500	969276000	22600	22600	22600	22600	1
640	20230829	101400	969253400	22650	22600	22650	22600	541
641	20230829	101300	957026350	22600	22600	22600	22600	279
642	20230829	101200	950720950	22600	22550	22600	22550	248
643	20230829	101100	945127000	22500	22550	22550	22500	1150
644	20230829	101000	919235550	22550	22550	22550	22550	527
645	20230829	100900	907351700	22600	22600	22600	22550	352
646	20230829	100800	899412050	22600	22600	22600	22600	50
647	20230829	100700	898282050	22600	22600	22600	22600	117
648	20230829	100600	895637850	22600	22600	22600	22600	36
649	20230829	100500	894824250	22600	22600	22600	22600	10
650	20230829	100400	894598250	22550	22550	22550	22550	105
651	20230829	100300	892230500	22600	22550	22600	22550	43
652	20230829	100200	891259200	22600	22600	22600	22600	9
653	20230829	100100	891055800	22500	22450	22500	22450	2405
654	20230829	100000	836943650	22450	22450	22500	22450	382
655	20230829	095900	828365700	22500	22500	22500	22500	46
656	20230829	095800	827330700	22500	22500	22500	22500	1046
657	20230829	095700	803795700	22500	22500	22550	22500	2275
658	20230829	095600	752608150	22550	22550	22550	22550	6
659	20230829	095500	752472850	22550	22550	22550	22550	349
660	20230829	095400	744602900	22550	22600	22600	22550	979
661	20230829	095300	722524100	22600	22600	22600	22600	131
662	20230829	095200	719563500	22550	22600	22600	22550	33
663	20230829	095100	718818000	22600	22550	22600	22550	118
664	20230829	095000	716157050	22600	22600	22600	22600	63
665	20230829	094900	714733250	22550	22600	22600	22550	2196
666	20230829	094800	665103700	22600	22600	22600	22600	550
667	20230829	094700	652673700	22650	22650	22650	22650	7
668	20230829	094600	652515150	22650	22650	22650	22650	1
669	20230829	094500	652492500	22700	22700	22700	22650	193
670	20230829	094400	648120150	22650	22750	22750	22650	51
671	20230829	094300	646961750	22700	22700	22700	22700	406
672	20230829	094200	637745550	22700	22700	22700	22700	219
673	20230829	094100	632774250	22750	22700	22750	22700	1175
674	20230829	094000	606101650	22700	22650	22700	22650	217
675	20230829	093900	601176250	22700	22700	22700	22700	105
676	20230829	093800	598792750	22750	22650	22750	22650	3
677	20230829	093700	598724700	22650	22650	22650	22650	272
678	20230829	093600	592563900	22600	22600	22600	22600	3279
679	20230829	093500	518458500	22600	22550	22600	22550	229
680	20230829	093400	513288300	22550	22550	22550	22550	26
681	20230829	093300	512702000	22600	22600	22600	22550	270
682	20230829	093200	506611150	22600	22700	22700	22600	2284
683	20230829	093100	454937050	22650	22700	22750	22650	269
684	20230829	093000	448841250	22700	22700	22750	22700	823
685	20230829	092900	430159000	22700	22700	22700	22700	81
686	20230829	092800	428320300	22700	22750	22750	22700	420
687	20230829	092700	418783350	22700	22700	22700	22700	62
688	20230829	092600	417375950	22700	22750	22750	22700	209
689	20230829	092500	412621650	22700	22700	22700	22700	500
690	20230829	092400	401271650	22700	22750	22750	22700	37
691	20230829	092300	400431400	22750	22750	22750	22750	8
692	20230829	092200	400249400	22750	22750	22800	22750	23
693	20230829	092100	399726100	22750	22700	22750	22700	135
694	20230829	092000	396661350	22650	22700	22700	22650	130
695	20230829	091900	393711750	22650	22700	22800	22650	838
696	20230829	091800	374651100	22700	22700	22750	22700	229
697	20230829	091700	369452400	22750	22750	22750	22750	20
698	20230829	091600	368997400	22650	22650	22650	22650	114
699	20230829	091500	366415300	22600	22700	22700	22600	1084
700	20230829	091400	341897000	22700	22700	22700	22700	2120
701	20230829	091300	293773000	22700	22600	22700	22600	1144
702	20230829	091200	267861650	22600	22600	22650	22600	698
703	20230829	091100	252086100	22650	22650	22650	22650	566
704	20230829	091000	239266200	22650	22650	22700	22650	708
705	20230829	090900	223196550	22650	22650	22650	22650	194
706	20230829	090800	218802450	22650	22700	22700	22650	270
707	20230829	090700	212677400	22700	22650	22700	22650	175
708	20230829	090600	208709900	22700	22700	22700	22700	303
709	20230829	090500	201831800	22700	22650	22700	22650	546
710	20230829	090400	189453350	22700	22750	22750	22700	1669
711	20230829	090300	151566050	22750	22800	22800	22750	1003
712	20230829	090200	128744600	22700	22700	22750	22700	1539
713	20230829	090100	93799400	22650	22750	22750	22650	1981
714	20230829	090000	48797950	22750	22800	22800	22750	2142