KissMeData/010060/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	184900	7289939800	96800	96800	96800	96800	1757
3	20230823	184800	7289939800	96800	96800	96800	96800	0
4	20230823	184700	7289939800	96800	96800	96800	96800	0
5	20230823	184600	7289939800	96800	96800	96800	96800	0
6	20230823	184500	7289939800	96800	96800	96800	96800	0
7	20230823	184400	7289939800	96800	96800	96800	96800	0
8	20230823	184300	7289939800	96800	96800	96800	96800	0
9	20230823	184200	7289939800	96800	96800	96800	96800	0
10	20230823	184100	7289939800	96800	96800	96800	96800	0
11	20230823	184000	7289939800	96800	96800	96800	96800	0
12	20230823	183900	7289939800	96800	96800	96800	96800	0
13	20230823	183800	7289939800	96800	96800	96800	96800	0
14	20230823	183700	7289939800	96800	96800	96800	96800	0
15	20230823	183600	7289939800	96800	96800	96800	96800	0
16	20230823	183500	7289939800	96800	96800	96800	96800	0
17	20230823	183400	7289939800	96800	96800	96800	96800	0
18	20230823	183300	7289939800	96800	96800	96800	96800	0
19	20230823	183200	7289939800	96800	96800	96800	96800	0
20	20230823	183100	7289939800	96800	96800	96800	96800	0
21	20230823	183000	7289939800	96800	96800	96800	96800	0
22	20230823	182900	7289939800	96800	96800	96800	96800	0
23	20230823	182800	7289939800	96800	96800	96800	96800	0
24	20230823	182700	7289939800	96800	96800	96800	96800	0
25	20230823	182600	7289939800	96800	96800	96800	96800	0
26	20230823	182500	7289939800	96800	96800	96800	96800	0
27	20230823	182400	7289939800	96800	96800	96800	96800	0
28	20230823	182300	7289939800	96800	96800	96800	96800	0
29	20230823	182200	7289939800	96800	96800	96800	96800	0
30	20230823	182100	7289939800	96800	96800	96800	96800	0
31	20230823	182000	7289939800	96800	96800	96800	96800	0
32	20230823	181900	7289939800	96800	96800	96800	96800	1757
33	20230823	181800	7289939800	96800	96800	96800	96800	0
34	20230823	181700	7289939800	96800	96800	96800	96800	0
35	20230823	181600	7289939800	96800	96800	96800	96800	0
36	20230823	181500	7289939800	96800	96800	96800	96800	0
37	20230823	181400	7289939800	96800	96800	96800	96800	0
38	20230823	181300	7289939800	96800	96800	96800	96800	0
39	20230823	181200	7289939800	96800	96800	96800	96800	0
40	20230823	181100	7289939800	96800	96800	96800	96800	0
41	20230823	181000	7289939800	96800	96800	96800	96800	0
42	20230823	180900	7289939800	96800	96800	96800	96800	0
43	20230823	180800	7289939800	96800	96800	96800	96800	0
44	20230823	180700	7289939800	96800	96800	96800	96800	0
45	20230823	180600	7289939800	96800	96800	96800	96800	0
46	20230823	180500	7289939800	96800	96800	96800	96800	0
47	20230823	180400	7289939800	96800	96800	96800	96800	0
48	20230823	180300	7289939800	96800	96800	96800	96800	0
49	20230823	180200	7289939800	96800	96800	96800	96800	0
50	20230823	180100	7289939800	96800	96800	96800	96800	0
51	20230823	180000	7289939800	96800	96800	96800	96800	0
52	20230823	175900	7289939800	96800	96800	96800	96800	0
53	20230823	175800	7289939800	96800	96800	96800	96800	0
54	20230823	175700	7289939800	96800	96800	96800	96800	0
55	20230823	175600	7289939800	96800	96800	96800	96800	0
56	20230823	175500	7289939800	96800	96800	96800	96800	0
57	20230823	175400	7289939800	96800	96800	96800	96800	0
58	20230823	175300	7289939800	96800	96800	96800	96800	0
59	20230823	175200	7289939800	96800	96800	96800	96800	0
60	20230823	175100	7289939800	96800	96800	96800	96800	0
61	20230823	175000	7289939800	96800	96800	96800	96800	0
62	20230823	174900	7289939800	96800	96800	96800	96800	1757
63	20230823	174800	7289939800	96800	96800	96800	96800	0
64	20230823	174700	7289939800	96800	96800	96800	96800	0
65	20230823	174600	7289939800	96800	96800	96800	96800	0
66	20230823	174500	7289939800	96800	96800	96800	96800	0
67	20230823	174400	7289939800	96800	96800	96800	96800	0
68	20230823	174300	7289939800	96800	96800	96800	96800	0
69	20230823	174200	7289939800	96800	96800	96800	96800	0
70	20230823	174100	7289939800	96800	96800	96800	96800	0
71	20230823	174000	7289939800	96800	96800	96800	96800	0
72	20230823	173900	7289939800	96800	96800	96800	96800	0
73	20230823	173800	7289939800	96800	96800	96800	96800	0
74	20230823	173700	7289939800	96800	96800	96800	96800	0
75	20230823	173600	7289939800	96800	96800	96800	96800	0
76	20230823	173500	7289939800	96800	96800	96800	96800	0
77	20230823	173400	7289939800	96800	96800	96800	96800	0
78	20230823	173300	7289939800	96800	96800	96800	96800	0
79	20230823	173200	7289939800	96800	96800	96800	96800	0
80	20230823	173100	7289939800	96800	96800	96800	96800	0
81	20230823	173000	7289939800	96800	96800	96800	96800	0
82	20230823	172900	7289939800	96800	96800	96800	96800	0
83	20230823	172800	7289939800	96800	96800	96800	96800	0
84	20230823	172700	7289939800	96800	96800	96800	96800	0
85	20230823	172600	7289939800	96800	96800	96800	96800	0
86	20230823	172500	7289939800	96800	96800	96800	96800	0
87	20230823	172400	7289939800	96800	96800	96800	96800	0
88	20230823	172300	7289939800	96800	96800	96800	96800	0
89	20230823	172200	7289939800	96800	96800	96800	96800	0
90	20230823	172100	7289939800	96800	96800	96800	96800	0
91	20230823	172000	7289939800	96800	96800	96800	96800	0
92	20230823	171900	7289939800	96800	96800	96800	96800	1757
93	20230823	171800	7289939800	96800	96800	96800	96800	0
94	20230823	171700	7289939800	96800	96800	96800	96800	0
95	20230823	171600	7289939800	96800	96800	96800	96800	0
96	20230823	171500	7289939800	96800	96800	96800	96800	0
97	20230823	171400	7289939800	96800	96800	96800	96800	0
98	20230823	171300	7289939800	96800	96800	96800	96800	0
99	20230823	171200	7289939800	96800	96800	96800	96800	0
100	20230823	171100	7289939800	96800	96800	96800	96800	0
101	20230823	171000	7289939800	96800	96800	96800	96800	0
102	20230823	170900	7289939800	96800	96800	96800	96800	0
103	20230823	170800	7289939800	96800	96800	96800	96800	0
104	20230823	170700	7289939800	96800	96800	96800	96800	0
105	20230823	170600	7289939800	96800	96800	96800	96800	0
106	20230823	170500	7289939800	96800	96800	96800	96800	0
107	20230823	170400	7289939800	96800	96800	96800	96800	0
108	20230823	170300	7289939800	96800	96800	96800	96800	0
109	20230823	170200	7289939800	96800	96800	96800	96800	0
110	20230823	170100	7289939800	96800	96800	96800	96800	0
111	20230823	170000	7289939800	96800	96800	96800	96800	0
112	20230823	165900	7289939800	96800	96800	96800	96800	0
113	20230823	165800	7289939800	96800	96800	96800	96800	0
114	20230823	165700	7289939800	96800	96800	96800	96800	0
115	20230823	165600	7289939800	96800	96800	96800	96800	0
116	20230823	165500	7289939800	96800	96800	96800	96800	0
117	20230823	165400	7289939800	96800	96800	96800	96800	0
118	20230823	165300	7289939800	96800	96800	96800	96800	0
119	20230823	165200	7289939800	96800	96800	96800	96800	0
120	20230823	165100	7289939800	96800	96800	96800	96800	0
121	20230823	165000	7289939800	96800	96800	96800	96800	0
122	20230823	164900	7289939800	96800	96800	96800	96800	1757
123	20230823	164800	7289939800	96800	96800	96800	96800	0
124	20230823	164700	7289939800	96800	96800	96800	96800	0
125	20230823	164600	7289939800	96800	96800	96800	96800	0
126	20230823	164500	7289939800	96800	96800	96800	96800	0
127	20230823	164400	7289939800	96800	96800	96800	96800	0
128	20230823	164300	7289939800	96800	96800	96800	96800	0
129	20230823	164200	7289939800	96800	96800	96800	96800	0
130	20230823	164100	7289939800	96800	96800	96800	96800	0
131	20230823	164000	7289939800	96800	96800	96800	96800	0
132	20230823	163900	7289939800	96800	96800	96800	96800	0
133	20230823	163800	7289939800	96800	96800	96800	96800	0
134	20230823	163700	7289939800	96800	96800	96800	96800	0
135	20230823	163600	7289939800	96800	96800	96800	96800	0
136	20230823	163500	7289939800	96800	96800	96800	96800	0
137	20230823	163400	7289939800	96800	96800	96800	96800	0
138	20230823	163300	7289939800	96800	96800	96800	96800	0
139	20230823	163200	7289939800	96800	96800	96800	96800	0
140	20230823	163100	7289939800	96800	96800	96800	96800	0
141	20230823	163000	7289939800	96800	96800	96800	96800	0
142	20230823	162900	7289939800	96800	96800	96800	96800	0
143	20230823	162800	7289939800	96800	96800	96800	96800	0
144	20230823	162700	7289939800	96800	96800	96800	96800	0
145	20230823	162600	7289939800	96800	96800	96800	96800	0
146	20230823	162500	7289939800	96800	96800	96800	96800	0
147	20230823	162400	7289939800	96800	96800	96800	96800	0
148	20230823	162300	7289939800	96800	96800	96800	96800	0
149	20230823	162200	7289939800	96800	96800	96800	96800	0
150	20230823	162100	7289939800	96800	96800	96800	96800	0
151	20230823	162000	7289939800	96800	96800	96800	96800	0
152	20230823	161900	7289939800	96800	96800	96800	96800	1757
153	20230823	161800	7289939800	96800	96800	96800	96800	0
154	20230823	161700	7289939800	96800	96800	96800	96800	0
155	20230823	161600	7289939800	96800	96800	96800	96800	0
156	20230823	161500	7289939800	96800	96800	96800	96800	0
157	20230823	161400	7289939800	96800	96800	96800	96800	0
158	20230823	161300	7289939800	96800	96800	96800	96800	0
159	20230823	161200	7289939800	96800	96800	96800	96800	0
160	20230823	161100	7289939800	96800	96800	96800	96800	0
161	20230823	161000	7289939800	96800	96800	96800	96800	0
162	20230823	160900	7289939800	96800	96800	96800	96800	0
163	20230823	160800	7289939800	96800	96800	96800	96800	0
164	20230823	160700	7289939800	96800	96800	96800	96800	0
165	20230823	160600	7289939800	96800	96800	96800	96800	0
166	20230823	160500	7289939800	96800	96800	96800	96800	0
167	20230823	160400	7289939800	96800	96800	96800	96800	0
168	20230823	160300	7289939800	96800	96800	96800	96800	0
169	20230823	160200	7289939800	96800	96800	96800	96800	0
170	20230823	160100	7289939800	96800	96800	96800	96800	0
171	20230823	160000	7289939800	96800	96800	96800	96800	0
172	20230823	155900	7289939800	96800	96800	96800	96800	0
173	20230823	155800	7289939800	96800	96800	96800	96800	0
174	20230823	155700	7289939800	96800	96800	96800	96800	0
175	20230823	155600	7289939800	96800	96800	96800	96800	0
176	20230823	155500	7289939800	96800	96800	96800	96800	0
177	20230823	155400	7289939800	96800	96800	96800	96800	0
178	20230823	155300	7289939800	96800	96800	96800	96800	0
179	20230823	155200	7289939800	96800	96800	96800	96800	0
180	20230823	155100	7289939800	96800	96800	96800	96800	0
181	20230823	155000	7289939800	96800	96800	96800	96800	0
182	20230823	154900	7289939800	96800	96800	96800	96800	1757
183	20230823	154800	7289939800	96800	96800	96800	96800	0
184	20230823	154700	7289939800	96800	96800	96800	96800	0
185	20230823	154600	7289939800	96800	96800	96800	96800	0
186	20230823	154500	7289939800	96800	96800	96800	96800	0
187	20230823	154400	7289939800	96800	96800	96800	96800	0
188	20230823	154300	7289939800	96800	96800	96800	96800	0
189	20230823	154200	7289939800	96800	96800	96800	96800	0
190	20230823	154100	7289939800	96800	96800	96800	96800	0
191	20230823	154000	7289939800	96800	96800	96800	96800	0
192	20230823	153900	7289939800	96800	96800	96800	96800	0
193	20230823	153800	7289939800	96800	96800	96800	96800	0
194	20230823	153700	7289939800	96800	96800	96800	96800	0
195	20230823	153600	7289939800	96800	96800	96800	96800	0
196	20230823	153500	7289939800	96800	96800	96800	96800	0
197	20230823	153400	7289939800	96800	96800	96800	96800	0
198	20230823	153300	7289939800	96800	96800	96800	96800	0
199	20230823	153200	7289939800	96800	96800	96800	96800	0
200	20230823	153100	7289939800	96800	96800	96800	96800	0
201	20230823	153000	7289939800	96800	96800	96800	96800	1757
202	20230823	152900	7119862200	96700	96700	96700	96700	0
203	20230823	152800	7119862200	96700	96700	96700	96700	0
204	20230823	152700	7119862200	96700	96700	96700	96700	0
205	20230823	152600	7119862200	96700	96700	96700	96700	0
206	20230823	152500	7119862200	96700	96700	96700	96700	0
207	20230823	152400	7119862200	96700	96700	96700	96700	0
208	20230823	152300	7119862200	96700	96700	96700	96700	0
209	20230823	152200	7119862200	96700	96700	96700	96700	0
210	20230823	152100	7119862200	96700	96700	96700	96700	0
211	20230823	152000	7119862200	96700	96700	96700	96700	0
212	20230823	151900	7119862200	96700	96400	96700	96300	319
213	20230823	151800	7089074800	96600	96600	96700	96400	404
214	20230823	151700	7050098900	96700	96600	96700	96600	19
215	20230823	151600	7048262200	96700	96500	96700	96500	221
216	20230823	151500	7026918300	96500	96500	96600	96400	91
217	20230823	151400	7018136800	96500	96500	96500	96400	79
218	20230823	151300	7010513500	96400	96500	96600	96400	659
219	20230823	151200	6946936400	96500	96600	96600	96500	426
220	20230823	151100	6905808200	96600	96600	96600	96500	339
221	20230823	151000	6873061000	96600	96600	96600	96600	103
222	20230823	150900	6863111200	96600	96600	96700	96600	74
223	20230823	150800	6855962200	96600	96600	96700	96600	48
224	20230823	150700	6851325300	96600	96700	96700	96600	86
225	20230823	150600	6843009300	96700	96700	96700	96700	17
226	20230823	150500	6841365400	96700	96700	96800	96700	85
227	20230823	150400	6833144700	96700	96700	96700	96700	5
228	20230823	150300	6832661200	96700	96700	96800	96700	6
229	20230823	150200	6832080900	96700	96800	96800	96700	80
230	20230823	150100	6824340600	96800	96800	96900	96800	17
231	20230823	150000	6822694800	96800	96800	96900	96800	17
232	20230823	145900	6821049000	96900	97000	97000	96900	168
233	20230823	145800	6804769700	96900	96900	96900	96900	4
234	20230823	145700	6804382100	97000	97100	97100	96900	30
235	20230823	145600	6801469700	97100	96600	97100	96600	1212
236	20230823	145500	6684144900	96600	96600	96700	96600	23
237	20230823	145400	6681922900	96600	96600	96600	96600	6
238	20230823	145300	6681343300	96600	96600	96600	96600	18
239	20230823	145200	6679604500	96600	96600	96600	96600	35
240	20230823	145100	6676223500	96600	96600	96700	96600	205
241	20230823	145000	6656419500	96600	96600	96600	96600	3
242	20230823	144900	6656129700	96600	96700	96700	96600	97
243	20230823	144800	6646750400	96600	96700	96700	96600	48
244	20230823	144700	6642109200	96700	96700	96700	96700	161
245	20230823	144600	6626540500	96700	96700	96700	96700	5
246	20230823	144500	6626057000	96700	96700	96700	96700	94
247	20230823	144400	6616967200	96700	96700	96700	96700	15
248	20230823	144300	6615516700	96700	96700	96800	96700	72
249	20230823	144200	6608553300	96800	96500	96800	96500	544
250	20230823	144100	6555954700	96500	96500	96600	96500	90
251	20230823	144000	6547262200	96500	96600	96600	96500	21
252	20230823	143900	6545234100	96600	96500	96600	96500	78
253	20230823	143800	6537699800	96500	96600	96700	96500	100
254	20230823	143700	6528039200	96500	96500	96600	96500	145
255	20230823	143600	6514039700	96500	96600	96700	96500	102
256	20230823	143500	6504188200	96600	96500	96700	96500	47
257	20230823	143400	6499648100	96500	96500	96600	96500	159
258	20230823	143300	6484288900	96500	96500	96600	96500	141
259	20230823	143200	6470668500	96500	96500	96500	96500	5
260	20230823	143100	6470186000	96500	96500	96500	96500	287
261	20230823	143000	6442490500	96500	96600	96600	96500	143
262	20230823	142900	6428688700	96600	96700	96700	96500	389
263	20230823	142800	6391096200	96600	96600	96600	96500	237
264	20230823	142700	6368224500	96600	96700	96700	96500	313
265	20230823	142600	6337986500	96700	96700	96700	96600	352
266	20230823	142500	6303948400	96800	96800	96800	96700	240
267	20230823	142400	6280739300	96700	96700	96900	96700	325
268	20230823	142300	6249302000	96700	96900	97000	96700	313
269	20230823	142200	6218983100	96900	97000	97000	96900	225
270	20230823	142100	6197158500	97000	97100	97100	97000	102
271	20230823	142000	6187254700	97200	97000	97200	97000	194
272	20230823	141900	6168410700	97100	97200	97200	97000	514
273	20230823	141800	6118472400	97200	97100	97200	97100	11
274	20230823	141700	6117403300	97100	97100	97100	97100	1
275	20230823	141600	6117306200	97200	97200	97200	97200	47
276	20230823	141500	6112737800	97100	97200	97300	97100	226
277	20230823	141400	6090770600	97200	96900	97200	96900	1417
278	20230823	141300	5953266800	96800	96700	96800	96700	543
279	20230823	141200	5900705900	96700	96800	96800	96700	293
280	20230823	141100	5872350400	96800	96800	96800	96800	1
281	20230823	141000	5872253600	96800	96900	96900	96800	213
282	20230823	140900	5851615700	96900	96900	97000	96900	57
283	20230823	140800	5846090600	96900	96900	97000	96900	7
284	20230823	140700	5845412200	96900	96800	96900	96800	16
285	20230823	140600	5843863200	96800	96800	96800	96800	2
286	20230823	140500	5843669600	96900	96900	96900	96900	253
287	20230823	140400	5819153900	96900	96800	96900	96800	41
288	20230823	140300	5815181100	96900	96900	96900	96900	163
289	20230823	140200	5799386400	96900	96900	96900	96900	199
290	20230823	140100	5780103300	96800	96800	96800	96800	0
291	20230823	140000	5780103300	96800	96800	96900	96800	122
292	20230823	135900	5768286700	96900	96900	96900	96900	151
293	20230823	135800	5753654800	96900	96900	96900	96900	133
294	20230823	135700	5740767100	96800	96800	96800	96800	0
295	20230823	135600	5740767100	96800	96500	97200	96500	1696
296	20230823	135500	5576766700	96500	96500	96500	96500	36
297	20230823	135400	5573292700	96500	96500	96500	96500	212
298	20230823	135300	5552834700	96500	96500	96500	96500	87
299	20230823	135200	5544439200	96500	96500	96500	96500	5
300	20230823	135100	5543956700	96600	96500	96600	96500	53
301	20230823	135000	5538841100	96500	96500	96500	96500	172
302	20230823	134900	5522243100	96600	96500	96600	96500	54
303	20230823	134800	5517032000	96500	96600	96600	96500	21
304	20230823	134700	5515003500	96600	96600	96600	96600	56
305	20230823	134600	5509593900	96500	96600	96600	96500	75
306	20230823	134500	5502353700	96600	96600	96600	96500	10
307	20230823	134400	5501387800	96600	96500	96600	96500	69
308	20230823	134300	5494722500	96600	96600	96600	96600	66
309	20230823	134200	5488346900	96700	96300	96700	96300	1213
310	20230823	134100	5371337900	96400	96400	96400	96300	30
311	20230823	134000	5368446100	96300	96400	96400	96300	79
312	20230823	133900	5360833500	96400	96300	96400	96300	42
313	20230823	133800	5356787600	96400	96400	96400	96300	16
314	20230823	133700	5355245400	96400	96400	96400	96400	33
315	20230823	133600	5352064200	96400	96400	96400	96400	8
316	20230823	133500	5351293000	96300	96300	96300	96300	2
317	20230823	133400	5351100400	96400	96300	96400	96300	17
318	20230823	133300	5349462400	96300	96400	96400	96300	10
319	20230823	133200	5348498500	96400	96400	96400	96400	212
320	20230823	133100	5328061700	96400	96300	96400	96300	12
321	20230823	133000	5326905000	96300	96300	96300	96300	83
322	20230823	132900	5318912100	96300	96300	96300	96300	27
323	20230823	132800	5316312000	96400	96300	96400	96300	21
324	20230823	132700	5314287700	96300	96300	96300	96300	54
325	20230823	132600	5309087500	96300	96300	96400	96300	10
326	20230823	132500	5308123700	96300	96300	96300	96300	46
327	20230823	132400	5303693900	96300	96300	96300	96300	30
328	20230823	132300	5300804900	96300	96400	96400	96300	707
329	20230823	132200	5232650500	96300	96300	96300	96300	40
330	20230823	132100	5228798500	96300	96300	96300	96300	31
331	20230823	132000	5225813200	96300	96300	96300	96300	0
332	20230823	131900	5225813200	96300	96300	96300	96300	40
333	20230823	131800	5221961200	96300	96300	96300	96300	35
334	20230823	131700	5218590700	96300	96300	96300	96300	41
335	20230823	131600	5214642400	96300	96300	96400	96200	940
336	20230823	131500	5124116600	96300	96200	96300	96200	50
337	20230823	131400	5119306400	96200	96200	96200	96200	44
338	20230823	131300	5115073600	96200	96200	96200	96200	16
339	20230823	131200	5113534400	96200	96300	96300	96200	54
340	20230823	131100	5108339400	96200	96200	96200	96200	20
341	20230823	131000	5106415400	96200	96200	96300	96200	46
342	20230823	130900	5101989900	96200	96200	96200	96200	21
343	20230823	130800	5099969700	96200	96300	96300	96200	53
344	20230823	130700	5094871000	96300	96200	96300	96200	60
345	20230823	130600	5089098900	96200	96200	96200	96200	4
346	20230823	130500	5088714100	96200	96300	96300	96200	19
347	20230823	130400	5086885400	96200	96200	96200	96200	32
348	20230823	130300	5083807000	96200	96300	96300	96200	12
349	20230823	130200	5082651800	96200	96300	96300	96200	7
350	20230823	130100	5081977900	96200	96200	96300	96200	10
351	20230823	130000	5081015100	96300	96200	96300	96200	162
352	20230823	125900	5065420100	96200	96100	96200	96100	873
353	20230823	125800	4981459000	96100	96100	96100	96100	8
354	20230823	125700	4980690200	96100	96100	96100	96000	23
355	20230823	125600	4978481800	96100	96100	96200	96100	48
356	20230823	125500	4973868200	96100	96100	96100	96100	92
357	20230823	125400	4965027000	96100	96100	96100	96100	364
358	20230823	125300	4930046600	96100	96100	96100	96000	27
359	20230823	125200	4927452100	96100	96100	96100	96000	45
360	20230823	125100	4923130600	96100	96100	96100	96100	8
361	20230823	125000	4922361800	96100	96100	96100	96100	32
362	20230823	124900	4919286600	96100	96100	96100	96000	92
363	20230823	124800	4910448500	96100	96100	96200	96100	200
364	20230823	124700	4891228400	96100	96100	96100	96100	0
365	20230823	124600	4891228400	96100	96200	96200	96100	85
366	20230823	124500	4883057900	96100	96200	96200	96100	37
367	20230823	124400	4879501300	96100	96200	96200	96100	40
368	20230823	124300	4875657100	96100	96200	96200	96100	97
369	20230823	124200	4866333500	96200	96100	96200	96100	37
370	20230823	124100	4862774300	96200	96200	96200	96200	32
371	20230823	124000	4859695900	96200	96200	96200	96200	0
372	20230823	123900	4859695900	96200	96200	96200	96100	51
373	20230823	123800	4854790700	96200	96200	96200	96200	11
374	20230823	123700	4853732500	96200	96200	96200	96200	72
375	20230823	123600	4846806100	96200	96300	96300	96200	6
376	20230823	123500	4846228600	96300	96300	96300	96300	1
377	20230823	123400	4846132300	96200	96000	96300	96000	1252
378	20230823	123300	4725757500	96100	96100	96100	96000	707
379	20230823	123200	4657815700	96100	96200	96200	96100	15
380	20230823	123100	4656374000	96100	96100	96100	96100	35
381	20230823	123000	4653010500	96100	96200	96200	96100	71
382	20230823	122900	4646187100	96100	96200	96300	96100	2171
383	20230823	122800	4437539100	96200	96300	96300	96200	19
384	20230823	122700	4435710500	96200	96200	96300	96200	27
385	20230823	122600	4433113000	96200	96200	96200	96200	84
386	20230823	122500	4425032200	96200	96300	96300	96200	129
387	20230823	122400	4412622300	96200	96300	96300	96200	20
388	20230823	122300	4410697300	96200	96200	96300	96200	78
389	20230823	122200	4403193400	96200	96200	96200	96200	26
390	20230823	122100	4400692200	96200	96300	96300	96200	45
391	20230823	122000	4396362900	96300	96300	96300	96200	23
392	20230823	121900	4394148100	96300	96300	96300	96300	2
393	20230823	121800	4393955500	96200	96200	96300	96200	33
394	20230823	121700	4390780000	96200	96300	96300	96200	20
395	20230823	121600	4388854100	96300	96300	96300	96300	0
396	20230823	121500	4388854100	96300	96200	96300	96200	37
397	20230823	121400	4385292800	96200	96200	96200	96200	73
398	20230823	121300	4378270200	96200	96300	96300	96200	43
399	20230823	121200	4374133500	96200	96200	96200	96200	80
400	20230823	121100	4366437500	96200	96300	96300	96200	61
401	20230823	121000	4360568100	96300	96300	96300	96300	181
402	20230823	120900	4343137800	96300	96300	96300	96300	27
403	20230823	120800	4340537700	96300	96300	96400	96300	60
404	20230823	120700	4334759600	96300	96400	96400	96300	26
405	20230823	120600	4332255600	96400	96400	96400	96300	136
406	20230823	120500	4319146800	96300	96400	96400	96300	60
407	20230823	120400	4313367000	96300	96300	96300	96300	25
408	20230823	120300	4310959500	96300	96400	96400	96300	34
409	20230823	120200	4307683500	96400	96300	96400	96300	62
410	20230823	120100	4301712700	96300	96400	96400	96300	32
411	20230823	120000	4298631000	96300	96300	96300	96300	14
412	20230823	115900	4297282800	96300	96400	96400	96300	44
413	20230823	115800	4293044400	96400	96400	96400	96400	120
414	20230823	115700	4281476400	96400	96500	96500	96400	50
415	20230823	115600	4276656200	96500	96500	96500	96500	28
416	20230823	115500	4273954200	96500	96500	96500	96500	15
417	20230823	115400	4272506700	96500	96400	96500	96400	146
418	20230823	115300	4258423200	96400	96400	96400	96400	1
419	20230823	115200	4258326800	96500	96100	96500	96100	974
420	20230823	115100	4164517800	96200	96100	96200	96100	22
421	20230823	115000	4162401500	96100	96100	96200	96100	57
422	20230823	114900	4156923700	96100	96200	96200	96100	30
423	20230823	114800	4154039700	96200	96200	96200	96100	369
424	20230823	114700	4118574400	96200	96200	96300	96200	305
425	20230823	114600	4089232500	96200	96200	96200	96200	135
426	20230823	114500	4076245500	96200	96200	96300	96200	42
427	20230823	114400	4072204200	96200	96200	96300	96200	27
428	20230823	114300	4069606700	96200	96200	96200	96200	24
429	20230823	114200	4067297900	96200	96200	96200	96200	43
430	20230823	114100	4063161300	96200	96200	96200	96200	12
431	20230823	114000	4062006900	96200	96200	96200	96200	21
432	20230823	113900	4059986700	96200	96200	96200	96200	183
433	20230823	113800	4042382100	96200	96200	96200	96200	99
434	20230823	113700	4032858300	96200	96300	96300	96200	32
435	20230823	113600	4029776800	96300	96300	96300	96300	142
436	20230823	113500	4016102200	96300	96400	96400	96300	109
437	20230823	113400	4005603600	96300	96300	96400	96300	70
438	20230823	113300	3998860100	96300	96300	96300	96300	41
439	20230823	113200	3994911800	96400	96300	96400	96300	13
440	20230823	113100	3993659800	96300	96300	96300	96300	13
441	20230823	113000	3992407900	96400	96300	96400	96300	20
442	20230823	112900	3990480700	96300	96400	96400	96300	18
443	20230823	112800	3988747200	96300	96400	96400	96300	66
444	20230823	112700	3982386900	96400	96400	96400	96400	26
445	20230823	112600	3979880500	96400	96400	96400	96400	19
446	20230823	112500	3978048900	96400	96400	96400	96400	21
447	20230823	112400	3976024500	96400	96500	96500	96400	60
448	20230823	112300	3970240400	96400	96500	96500	96400	25
449	20230823	112200	3967829500	96500	96500	96500	96500	49
450	20230823	112100	3963101000	96500	96500	96500	96500	72
451	20230823	112000	3956153000	96500	96500	96500	96500	14
452	20230823	111900	3954802000	96400	96500	96500	96400	3
453	20230823	111800	3954512700	96400	96500	96500	96400	111
454	20230823	111700	3943804500	96500	96500	96500	96500	44
455	20230823	111600	3939558500	96500	96500	96500	96500	0
456	20230823	111500	3939558500	96500	96500	96500	96500	71
457	20230823	111400	3932707000	96600	96500	96600	96500	116
458	20230823	111300	3921509700	96500	96400	96500	96400	226
459	20230823	111200	3899700900	96500	96400	96500	96400	223
460	20230823	111100	3878203400	96400	96200	96400	96200	1010
461	20230823	111000	3780965700	96100	96100	96100	96000	651
462	20230823	110900	3718407300	96100	96100	96200	96100	33
463	20230823	110800	3715235900	96100	96100	96100	96100	92
464	20230823	110700	3706394700	96200	96300	96300	96200	269
465	20230823	110600	3680504800	96300	96300	96300	96300	94
466	20230823	110500	3671452600	96300	96300	96400	96300	43
467	20230823	110400	3667311100	96300	96400	96400	96300	78
468	20230823	110300	3659798600	96400	96300	96400	96300	33
469	20230823	110200	3656619400	96300	96300	96400	96300	118
470	20230823	110100	3645249100	96300	96300	96400	96300	95
471	20230823	110000	3636099500	96300	96400	96400	96300	68
472	20230823	105900	3629549500	96300	96400	96400	96300	405
473	20230823	105800	3590547900	96400	96400	96400	96300	98
474	20230823	105700	3581109100	96400	96400	96400	96400	18
475	20230823	105600	3579373900	96500	96400	96500	96400	263
476	20230823	105500	3554011800	96400	96500	96500	96400	279
477	20230823	105400	3527092000	96500	96600	96600	96500	58
478	20230823	105300	3521494600	96600	96600	96600	96500	42
479	20230823	105200	3517440300	96500	96600	96600	96500	152
480	20230823	105100	3502762100	96500	96500	96500	96500	31
481	20230823	105000	3499770600	96500	96600	96600	96500	679
482	20230823	104900	3434182600	96600	96700	96700	96600	313
483	20230823	104800	3403918300	96800	96700	96800	96700	98
484	20230823	104700	3394440500	96700	96800	96800	96700	43
485	20230823	104600	3390282300	96800	96700	96800	96700	63
486	20230823	104500	3384189100	96700	96700	96700	96700	21
487	20230823	104400	3382158400	96700	96800	96800	96700	51
488	20230823	104300	3377225700	96700	96700	96700	96700	69
489	20230823	104200	3370553400	96700	96700	96700	96700	102
490	20230823	104100	3360690000	96700	96700	96700	96700	32
491	20230823	104000	3357595600	96700	96700	96800	96700	121
492	20230823	103900	3345894800	96700	96800	96800	96700	59
493	20230823	103800	3340188200	96800	96800	96800	96800	644
494	20230823	103700	3277849000	96900	96900	96900	96900	123
495	20230823	103600	3265930300	97000	97000	97000	97000	145
496	20230823	103500	3251865300	97100	97100	97100	97100	1
497	20230823	103400	3251768200	97000	97100	97100	97000	39
498	20230823	103300	3247983300	97000	97000	97000	97000	74
499	20230823	103200	3240805300	97100	97100	97100	97100	25
500	20230823	103100	3238377800	97000	97100	97100	97000	25
501	20230823	103000	3235952600	97100	97100	97100	97100	70
502	20230823	102900	3229155600	97100	97100	97100	97000	124
503	20230823	102800	3217119000	97100	97100	97100	97100	72
504	20230823	102700	3210127800	97100	97200	97200	97100	121
505	20230823	102600	3198375700	97200	97200	97200	97200	112
506	20230823	102500	3187489300	97200	97200	97200	97200	23
507	20230823	102400	3185253700	97200	97200	97200	97200	180
508	20230823	102300	3167757700	97100	97100	97100	97100	53
509	20230823	102200	3162611400	97200	97100	97200	97100	98
510	20230823	102100	3153089500	97100	97000	97200	97000	438
511	20230823	102000	3110552700	97000	97000	97100	96800	216
512	20230823	101900	3089610200	97000	97000	97000	97000	61
513	20230823	101800	3083693200	97000	96900	97000	96800	481
514	20230823	101700	3037060900	96800	96600	96800	96600	165
515	20230823	101600	3021098900	96600	96700	96800	96600	47
516	20230823	101500	3016556100	96700	96900	96900	96700	131
517	20230823	101400	3003878200	96800	96900	96900	96800	33
518	20230823	101300	3000682500	96900	96800	96900	96800	42
519	20230823	101200	2996615100	96800	96900	96900	96800	77
520	20230823	101100	2989161100	96800	96900	96900	96800	90
521	20230823	101000	2980447500	96900	97000	97000	96900	76
522	20230823	100900	2973079600	97000	96900	97100	96900	167
523	20230823	100800	2956881900	96900	96600	96900	96600	230
524	20230823	100700	2934601400	96600	96600	96600	96600	50
525	20230823	100600	2929771400	96800	96600	96800	96600	325
526	20230823	100500	2898341000	96600	96700	96700	96600	164
527	20230823	100400	2882493200	96800	96800	96800	96800	42
528	20230823	100300	2878427600	96800	96800	96900	96800	26
529	20230823	100200	2875910100	96900	96800	96900	96700	261
530	20230823	100100	2850642500	96800	96700	96800	96700	28
531	20230823	100000	2847934800	96700	96400	96700	96400	225
532	20230823	095900	2826180900	96600	96400	96600	96300	262
533	20230823	095800	2800904600	96400	96400	96400	96400	71
534	20230823	095700	2794060200	96400	96400	96500	96300	122
535	20230823	095600	2782299400	96400	96300	96400	96300	25
536	20230823	095500	2779891000	96400	96400	96500	96400	94
537	20230823	095400	2770829200	96400	96600	96600	96400	87
538	20230823	095300	2762433500	96600	96500	96600	96500	355
539	20230823	095200	2728167100	96400	96400	96500	96400	77
540	20230823	095100	2720740300	96400	96500	96500	96400	42
541	20230823	095000	2716690800	96500	96300	96500	96300	338
542	20230823	094900	2684119700	96200	95900	96200	95900	1210
543	20230823	094800	2568032100	95800	95800	95900	95800	198
544	20230823	094700	2549050400	95900	95800	95900	95800	382
545	20230823	094600	2512431600	95800	95800	95900	95800	209
546	20230823	094500	2492409200	95900	95800	95900	95800	269
547	20230823	094400	2466631500	95800	95900	95900	95800	164
548	20230823	094300	2450915800	95800	95900	95900	95800	323
549	20230823	094200	2419965900	95900	95800	95900	95800	429
550	20230823	094100	2378857100	95900	95800	95900	95800	171
551	20230823	094000	2362470400	95800	95800	95900	95800	214
552	20230823	093900	2341956600	95900	95900	95900	95800	347
553	20230823	093800	2308710700	95900	95900	95900	95800	611
554	20230823	093700	2250142600	95900	95800	95900	95800	195
555	20230823	093600	2231454000	95800	96000	96000	95800	1047
556	20230823	093500	2131054600	96000	96000	96000	95900	340
557	20230823	093400	2098426500	96000	96100	96100	95900	1642
558	20230823	093300	1940796800	96000	96000	96100	96000	298
559	20230823	093200	1912179400	96000	96100	96100	96000	193
560	20230823	093100	1893645300	96100	96200	96200	96000	708
561	20230823	093000	1825606300	96200	96300	96300	96100	105
562	20230823	092900	1815505000	96300	96200	96300	96200	164
563	20230823	092800	1799715800	96200	96300	96300	96200	236
564	20230823	092700	1777006300	96200	96200	96300	96200	80
565	20230823	092600	1769309900	96200	96200	96200	96200	1173
566	20230823	092500	1656467300	96200	96100	96200	96100	830
567	20230823	092400	1576638900	96100	96100	96100	96000	641
568	20230823	092300	1515043900	96100	96300	96300	96000	2037
569	20230823	092200	1319211700	96400	96700	96700	96200	2727
570	20230823	092100	1056107800	96700	96700	96700	96600	373
571	20230823	092000	1020042500	96700	96700	96700	96600	240
572	20230823	091900	996834900	96700	96900	96900	96700	1986
573	20230823	091800	804646600	96900	96800	97000	96800	421
574	20230823	091700	763855500	96800	96800	96800	96700	343
575	20230823	091600	730662400	96800	97200	97200	96800	801
576	20230823	091500	652972100	97200	97100	97200	97100	199
577	20230823	091400	633633700	97100	97200	97200	97100	85
578	20230823	091300	625379700	97200	97300	97400	97200	122
579	20230823	091200	613511100	97300	97300	97400	97300	194
580	20230823	091100	594627400	97300	97100	97300	97000	274
581	20230823	091000	568005500	97000	96800	97100	96800	450
582	20230823	090900	524364800	96900	96900	96900	96800	550
583	20230823	090800	471071300	96800	96900	96900	96800	245
584	20230823	090700	447354400	96900	97000	97000	96900	265
585	20230823	090600	421674600	97000	97500	97500	96900	655
586	20230823	090500	358098100	97000	97100	97200	96900	603
587	20230823	090400	299578700	97100	97200	97200	97100	124
588	20230823	090300	287534900	97200	97600	97600	97200	488
589	20230823	090200	239942400	97600	96900	98200	96600	386
590	20230823	090100	202396900	97000	96200	97600	96200	385
591	20230823	090000	165196300	96200	97500	98000	96100	1705