KissMeData/058470/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	192500	11862968200	159300	159300	159300	159300	2174
3	20230817	192400	11862968200	159300	159300	159300	159300	0
4	20230817	192300	11862968200	159300	159300	159300	159300	0
5	20230817	192200	11862968200	159300	159300	159300	159300	0
6	20230817	192100	11862968200	159300	159300	159300	159300	0
7	20230817	192000	11862968200	159300	159300	159300	159300	0
8	20230817	191900	11862968200	159300	159300	159300	159300	0
9	20230817	191800	11862968200	159300	159300	159300	159300	0
10	20230817	191700	11862968200	159300	159300	159300	159300	0
11	20230817	191600	11862968200	159300	159300	159300	159300	0
12	20230817	191500	11862968200	159300	159300	159300	159300	0
13	20230817	191400	11862968200	159300	159300	159300	159300	0
14	20230817	191300	11862968200	159300	159300	159300	159300	0
15	20230817	191200	11862968200	159300	159300	159300	159300	0
16	20230817	191100	11862968200	159300	159300	159300	159300	0
17	20230817	191000	11862968200	159300	159300	159300	159300	0
18	20230817	190900	11862968200	159300	159300	159300	159300	0
19	20230817	190800	11862968200	159300	159300	159300	159300	0
20	20230817	190700	11862968200	159300	159300	159300	159300	0
21	20230817	190600	11862968200	159300	159300	159300	159300	0
22	20230817	190500	11862968200	159300	159300	159300	159300	0
23	20230817	190400	11862968200	159300	159300	159300	159300	0
24	20230817	190300	11862968200	159300	159300	159300	159300	0
25	20230817	190200	11862968200	159300	159300	159300	159300	0
26	20230817	190100	11862968200	159300	159300	159300	159300	0
27	20230817	190000	11862968200	159300	159300	159300	159300	0
28	20230817	185900	11862968200	159300	159300	159300	159300	0
29	20230817	185800	11862968200	159300	159300	159300	159300	0
30	20230817	185700	11862968200	159300	159300	159300	159300	0
31	20230817	185600	11862968200	159300	159300	159300	159300	0
32	20230817	185500	11862968200	159300	159300	159300	159300	2174
33	20230817	185400	11862968200	159300	159300	159300	159300	0
34	20230817	185300	11862968200	159300	159300	159300	159300	0
35	20230817	185200	11862968200	159300	159300	159300	159300	0
36	20230817	185100	11862968200	159300	159300	159300	159300	0
37	20230817	185000	11862968200	159300	159300	159300	159300	0
38	20230817	184900	11862968200	159300	159300	159300	159300	0
39	20230817	184800	11862968200	159300	159300	159300	159300	0
40	20230817	184700	11862968200	159300	159300	159300	159300	0
41	20230817	184600	11862968200	159300	159300	159300	159300	0
42	20230817	184500	11862968200	159300	159300	159300	159300	0
43	20230817	184400	11862968200	159300	159300	159300	159300	0
44	20230817	184300	11862968200	159300	159300	159300	159300	0
45	20230817	184200	11862968200	159300	159300	159300	159300	0
46	20230817	184100	11862968200	159300	159300	159300	159300	0
47	20230817	184000	11862968200	159300	159300	159300	159300	0
48	20230817	183900	11862968200	159300	159300	159300	159300	0
49	20230817	183800	11862968200	159300	159300	159300	159300	0
50	20230817	183700	11862968200	159300	159300	159300	159300	0
51	20230817	183600	11862968200	159300	159300	159300	159300	0
52	20230817	183500	11862968200	159300	159300	159300	159300	0
53	20230817	183400	11862968200	159300	159300	159300	159300	0
54	20230817	183300	11862968200	159300	159300	159300	159300	0
55	20230817	183200	11862968200	159300	159300	159300	159300	0
56	20230817	183100	11862968200	159300	159300	159300	159300	0
57	20230817	183000	11862968200	159300	159300	159300	159300	0
58	20230817	182900	11862968200	159300	159300	159300	159300	0
59	20230817	182800	11862968200	159300	159300	159300	159300	0
60	20230817	182700	11862968200	159300	159300	159300	159300	0
61	20230817	182600	11862968200	159300	159300	159300	159300	0
62	20230817	182500	11862968200	159300	159300	159300	159300	2174
63	20230817	182400	11862968200	159300	159300	159300	159300	0
64	20230817	182300	11862968200	159300	159300	159300	159300	0
65	20230817	182200	11862968200	159300	159300	159300	159300	0
66	20230817	182100	11862968200	159300	159300	159300	159300	0
67	20230817	182000	11862968200	159300	159300	159300	159300	0
68	20230817	181900	11862968200	159300	159300	159300	159300	0
69	20230817	181800	11862968200	159300	159300	159300	159300	0
70	20230817	181700	11862968200	159300	159300	159300	159300	0
71	20230817	181600	11862968200	159300	159300	159300	159300	0
72	20230817	181500	11862968200	159300	159300	159300	159300	0
73	20230817	181400	11862968200	159300	159300	159300	159300	0
74	20230817	181300	11862968200	159300	159300	159300	159300	0
75	20230817	181200	11862968200	159300	159300	159300	159300	0
76	20230817	181100	11862968200	159300	159300	159300	159300	0
77	20230817	181000	11862968200	159300	159300	159300	159300	0
78	20230817	180900	11862968200	159300	159300	159300	159300	0
79	20230817	180800	11862968200	159300	159300	159300	159300	0
80	20230817	180700	11862968200	159300	159300	159300	159300	0
81	20230817	180600	11862968200	159300	159300	159300	159300	0
82	20230817	180500	11862968200	159300	159300	159300	159300	0
83	20230817	180400	11862968200	159300	159300	159300	159300	0
84	20230817	180300	11862968200	159300	159300	159300	159300	0
85	20230817	180200	11862968200	159300	159300	159300	159300	0
86	20230817	180100	11862968200	159300	159300	159300	159300	0
87	20230817	180000	11862968200	159300	159300	159300	159300	0
88	20230817	175900	11862968200	159300	159300	159300	159300	0
89	20230817	175800	11862968200	159300	159300	159300	159300	0
90	20230817	175700	11862968200	159300	159300	159300	159300	0
91	20230817	175600	11862968200	159300	159300	159300	159300	0
92	20230817	175500	11862968200	159300	159300	159300	159300	2174
93	20230817	175400	11862968200	159300	159300	159300	159300	0
94	20230817	175300	11862968200	159300	159300	159300	159300	0
95	20230817	175200	11862968200	159300	159300	159300	159300	0
96	20230817	175100	11862968200	159300	159300	159300	159300	0
97	20230817	175000	11862968200	159300	159300	159300	159300	0
98	20230817	174900	11862968200	159300	159300	159300	159300	0
99	20230817	174800	11862968200	159300	159300	159300	159300	0
100	20230817	174700	11862968200	159300	159300	159300	159300	0
101	20230817	174600	11862968200	159300	159300	159300	159300	0
102	20230817	174500	11862968200	159300	159300	159300	159300	0
103	20230817	174400	11862968200	159300	159300	159300	159300	0
104	20230817	174300	11862968200	159300	159300	159300	159300	0
105	20230817	174200	11862968200	159300	159300	159300	159300	0
106	20230817	174100	11862968200	159300	159300	159300	159300	0
107	20230817	174000	11862968200	159300	159300	159300	159300	0
108	20230817	173900	11862968200	159300	159300	159300	159300	0
109	20230817	173800	11862968200	159300	159300	159300	159300	0
110	20230817	173700	11862968200	159300	159300	159300	159300	0
111	20230817	173600	11862968200	159300	159300	159300	159300	0
112	20230817	173500	11862968200	159300	159300	159300	159300	0
113	20230817	173400	11862968200	159300	159300	159300	159300	0
114	20230817	173300	11862968200	159300	159300	159300	159300	0
115	20230817	173200	11862968200	159300	159300	159300	159300	0
116	20230817	173100	11862968200	159300	159300	159300	159300	0
117	20230817	173000	11862968200	159300	159300	159300	159300	0
118	20230817	172900	11862968200	159300	159300	159300	159300	0
119	20230817	172800	11862968200	159300	159300	159300	159300	0
120	20230817	172700	11862968200	159300	159300	159300	159300	0
121	20230817	172600	11862968200	159300	159300	159300	159300	0
122	20230817	172500	11862968200	159300	159300	159300	159300	2174
123	20230817	172400	11862968200	159300	159300	159300	159300	0
124	20230817	172300	11862968200	159300	159300	159300	159300	0
125	20230817	172200	11862968200	159300	159300	159300	159300	0
126	20230817	172100	11862968200	159300	159300	159300	159300	0
127	20230817	172000	11862968200	159300	159300	159300	159300	0
128	20230817	171900	11862968200	159300	159300	159300	159300	0
129	20230817	171800	11862968200	159300	159300	159300	159300	0
130	20230817	171700	11862968200	159300	159300	159300	159300	0
131	20230817	171600	11862968200	159300	159300	159300	159300	0
132	20230817	171500	11862968200	159300	159300	159300	159300	0
133	20230817	171400	11862968200	159300	159300	159300	159300	0
134	20230817	171300	11862968200	159300	159300	159300	159300	0
135	20230817	171200	11862968200	159300	159300	159300	159300	0
136	20230817	171100	11862968200	159300	159300	159300	159300	0
137	20230817	171000	11862968200	159300	159300	159300	159300	0
138	20230817	170900	11862968200	159300	159300	159300	159300	0
139	20230817	170800	11862968200	159300	159300	159300	159300	0
140	20230817	170700	11862968200	159300	159300	159300	159300	0
141	20230817	170600	11862968200	159300	159300	159300	159300	0
142	20230817	170500	11862968200	159300	159300	159300	159300	0
143	20230817	170400	11862968200	159300	159300	159300	159300	0
144	20230817	170300	11862968200	159300	159300	159300	159300	0
145	20230817	170200	11862968200	159300	159300	159300	159300	0
146	20230817	170100	11862968200	159300	159300	159300	159300	0
147	20230817	170000	11862968200	159300	159300	159300	159300	0
148	20230817	165900	11862968200	159300	159300	159300	159300	0
149	20230817	165800	11862968200	159300	159300	159300	159300	0
150	20230817	165700	11862968200	159300	159300	159300	159300	0
151	20230817	165600	11862968200	159300	159300	159300	159300	0
152	20230817	165500	11862968200	159300	159300	159300	159300	2174
153	20230817	165400	11862968200	159300	159300	159300	159300	0
154	20230817	165300	11862968200	159300	159300	159300	159300	0
155	20230817	165200	11862968200	159300	159300	159300	159300	0
156	20230817	165100	11862968200	159300	159300	159300	159300	0
157	20230817	165000	11862968200	159300	159300	159300	159300	0
158	20230817	164900	11862968200	159300	159300	159300	159300	0
159	20230817	164800	11862968200	159300	159300	159300	159300	0
160	20230817	164700	11862968200	159300	159300	159300	159300	0
161	20230817	164600	11862968200	159300	159300	159300	159300	0
162	20230817	164500	11862968200	159300	159300	159300	159300	0
163	20230817	164400	11862968200	159300	159300	159300	159300	0
164	20230817	164300	11862968200	159300	159300	159300	159300	0
165	20230817	164200	11862968200	159300	159300	159300	159300	0
166	20230817	164100	11862968200	159300	159300	159300	159300	0
167	20230817	164000	11862968200	159300	159300	159300	159300	0
168	20230817	163900	11862968200	159300	159300	159300	159300	0
169	20230817	163800	11862968200	159300	159300	159300	159300	0
170	20230817	163700	11862968200	159300	159300	159300	159300	0
171	20230817	163600	11862968200	159300	159300	159300	159300	0
172	20230817	163500	11862968200	159300	159300	159300	159300	0
173	20230817	163400	11862968200	159300	159300	159300	159300	0
174	20230817	163300	11862968200	159300	159300	159300	159300	0
175	20230817	163200	11862968200	159300	159300	159300	159300	0
176	20230817	163100	11862968200	159300	159300	159300	159300	0
177	20230817	163000	11862968200	159300	159300	159300	159300	0
178	20230817	162900	11862968200	159300	159300	159300	159300	0
179	20230817	162800	11862968200	159300	159300	159300	159300	0
180	20230817	162700	11862968200	159300	159300	159300	159300	0
181	20230817	162600	11862968200	159300	159300	159300	159300	0
182	20230817	162500	11862968200	159300	159300	159300	159300	2174
183	20230817	162400	11862968200	159300	159300	159300	159300	0
184	20230817	162300	11862968200	159300	159300	159300	159300	0
185	20230817	162200	11862968200	159300	159300	159300	159300	0
186	20230817	162100	11862968200	159300	159300	159300	159300	0
187	20230817	162000	11862968200	159300	159300	159300	159300	0
188	20230817	161900	11862968200	159300	159300	159300	159300	0
189	20230817	161800	11862968200	159300	159300	159300	159300	0
190	20230817	161700	11862968200	159300	159300	159300	159300	0
191	20230817	161600	11862968200	159300	159300	159300	159300	0
192	20230817	161500	11862968200	159300	159300	159300	159300	0
193	20230817	161400	11862968200	159300	159300	159300	159300	0
194	20230817	161300	11862968200	159300	159300	159300	159300	0
195	20230817	161200	11862968200	159300	159300	159300	159300	0
196	20230817	161100	11862968200	159300	159300	159300	159300	0
197	20230817	161000	11862968200	159300	159300	159300	159300	0
198	20230817	160900	11862968200	159300	159300	159300	159300	0
199	20230817	160800	11862968200	159300	159300	159300	159300	0
200	20230817	160700	11862968200	159300	159300	159300	159300	0
201	20230817	160600	11862968200	159300	159300	159300	159300	0
202	20230817	160500	11862968200	159300	159300	159300	159300	0
203	20230817	160400	11862968200	159300	159300	159300	159300	0
204	20230817	160300	11862968200	159300	159300	159300	159300	0
205	20230817	160200	11862968200	159300	159300	159300	159300	0
206	20230817	160100	11862968200	159300	159300	159300	159300	0
207	20230817	160000	11862968200	159300	159300	159300	159300	0
208	20230817	155900	11862968200	159300	159300	159300	159300	0
209	20230817	155800	11862968200	159300	159300	159300	159300	0
210	20230817	155700	11862968200	159300	159300	159300	159300	0
211	20230817	155600	11862968200	159300	159300	159300	159300	0
212	20230817	155500	11862968200	159300	159300	159300	159300	2174
213	20230817	155400	11862968200	159300	159300	159300	159300	0
214	20230817	155300	11862968200	159300	159300	159300	159300	0
215	20230817	155200	11862968200	159300	159300	159300	159300	0
216	20230817	155100	11862968200	159300	159300	159300	159300	0
217	20230817	155000	11862968200	159300	159300	159300	159300	0
218	20230817	154900	11862968200	159300	159300	159300	159300	0
219	20230817	154800	11862968200	159300	159300	159300	159300	0
220	20230817	154700	11862968200	159300	159300	159300	159300	0
221	20230817	154600	11862968200	159300	159300	159300	159300	0
222	20230817	154500	11862968200	159300	159300	159300	159300	0
223	20230817	154400	11862968200	159300	159300	159300	159300	0
224	20230817	154300	11862968200	159300	159300	159300	159300	0
225	20230817	154200	11862968200	159300	159300	159300	159300	0
226	20230817	154100	11862968200	159300	159300	159300	159300	0
227	20230817	154000	11862968200	159300	159300	159300	159300	0
228	20230817	153900	11862968200	159300	159300	159300	159300	0
229	20230817	153800	11862968200	159300	159300	159300	159300	0
230	20230817	153700	11862968200	159300	159300	159300	159300	0
231	20230817	153600	11862968200	159300	159300	159300	159300	0
232	20230817	153500	11862968200	159300	159300	159300	159300	0
233	20230817	153400	11862968200	159300	159300	159300	159300	0
234	20230817	153300	11862968200	159300	159300	159300	159300	0
235	20230817	153200	11862968200	159300	159300	159300	159300	0
236	20230817	153100	11862968200	159300	159300	159300	159300	0
237	20230817	153000	11862968200	159300	159300	159300	159300	2174
238	20230817	152900	11516650000	159400	159400	159400	159400	0
239	20230817	152800	11516650000	159400	159400	159400	159400	0
240	20230817	152700	11516650000	159400	159400	159400	159400	0
241	20230817	152600	11516650000	159400	159400	159400	159400	0
242	20230817	152500	11516650000	159400	159400	159400	159400	0
243	20230817	152400	11516650000	159400	159400	159400	159400	0
244	20230817	152300	11516650000	159400	159400	159400	159400	0
245	20230817	152200	11516650000	159400	159400	159400	159400	0
246	20230817	152100	11516650000	159400	159400	159400	159400	0
247	20230817	152000	11516650000	159400	159400	159400	159400	0
248	20230817	151900	11516650000	159400	159100	159400	159000	301
249	20230817	151800	11468741900	159100	159100	159100	159100	117
250	20230817	151700	11450127200	159100	159100	159200	159000	379
251	20230817	151600	11389828700	159100	159000	159100	159000	376
252	20230817	151500	11330037900	158900	158900	159000	158700	317
253	20230817	151400	11279685100	158900	158800	158900	158800	124
254	20230817	151300	11259989900	158900	158900	158900	158900	160
255	20230817	151200	11234565900	158800	158600	158800	158500	277
256	20230817	151100	11190613000	158700	158800	159000	158500	143
257	20230817	151000	11167906200	158900	159200	159200	158800	116
258	20230817	150900	11149463500	159100	159100	159200	159100	105
259	20230817	150800	11132754000	159100	158800	159100	158800	246
260	20230817	150700	11093635500	158900	159000	159000	158700	433
261	20230817	150600	11024844700	159000	159200	159300	158900	215
262	20230817	150500	10990656800	159100	159300	159400	159000	106
263	20230817	150400	10973772500	159300	158900	159400	158800	988
264	20230817	150300	10816629600	158900	158900	158900	158900	98
265	20230817	150200	10801057400	158900	158900	158900	158800	45
266	20230817	150100	10793908000	158900	158800	158900	158700	402
267	20230817	150000	10730070600	158800	158600	158800	158500	110
268	20230817	145900	10712622600	158600	158800	158800	158500	205
269	20230817	145800	10680096900	158600	158700	158800	158600	193
270	20230817	145700	10649477300	158700	158500	158700	158500	66
271	20230817	145600	10639010900	158500	158600	158700	158500	241
272	20230817	145500	10600802200	158500	158500	158800	158500	75
273	20230817	145400	10588902800	158800	158800	158800	158500	116
274	20230817	145300	10570496000	158800	158600	158800	158600	77
275	20230817	145200	10558276800	158700	158700	158800	158600	128
276	20230817	145100	10537962300	158700	158500	158700	158500	235
277	20230817	145000	10500696000	158500	158400	158500	158400	76
278	20230817	144900	10488650100	158500	158300	158500	158300	104
279	20230817	144800	10472176200	158400	158400	158400	158300	257
280	20230817	144700	10431476900	158400	158300	158400	158300	53
281	20230817	144600	10423082800	158400	158400	158400	158300	300
282	20230817	144500	10375589100	158300	157900	158400	157900	521
283	20230817	144400	10293249700	157900	158000	158000	157900	263
284	20230817	144300	10251695900	158000	157900	158000	157900	29
285	20230817	144200	10247114000	157900	158000	158000	157800	135
286	20230817	144100	10225798100	158000	158000	158000	157800	260
287	20230817	144000	10184723800	158000	158300	158300	157900	449
288	20230817	143900	10113776900	158400	158200	158400	158000	212
289	20230817	143800	10080258600	158200	158100	158400	158100	13
290	20230817	143700	10078201500	158400	158300	158500	158300	420
291	20230817	143600	10011671700	158100	158100	158300	158000	168
292	20230817	143500	9985110300	158200	158100	158300	158100	270
293	20230817	143400	9942404900	158200	158100	158200	158000	97
294	20230817	143300	9927062200	158100	158000	158200	158000	88
295	20230817	143200	9913155100	158000	158200	158200	157900	233
296	20230817	143100	9876330900	158100	158300	158400	158100	106
297	20230817	143000	9859562000	158400	158600	158700	158100	723
298	20230817	142900	9745052800	158600	158500	158600	158500	69
299	20230817	142800	9734109600	158600	158600	158700	158500	255
300	20230817	142700	9693665000	158700	158600	158700	158600	113
301	20230817	142600	9675742600	158600	158600	158600	158600	27
302	20230817	142500	9671460400	158600	158700	158700	158600	248
303	20230817	142400	9632125800	158700	158700	158700	158700	22
304	20230817	142300	9628634400	158700	158600	158800	158600	143
305	20230817	142200	9605944800	158800	158700	158800	158600	82
306	20230817	142100	9592933600	158700	158700	158700	158600	94
307	20230817	142000	9578015900	158700	158800	158800	158700	71
308	20230817	141900	9566746100	158800	158700	158800	158600	111
309	20230817	141800	9549125400	158700	158800	158800	158700	456
310	20230817	141700	9476730400	158800	158800	158800	158700	76
311	20230817	141600	9464664700	158700	158800	158800	158700	19
312	20230817	141500	9461648200	158800	158800	158800	158700	256
313	20230817	141400	9421015900	158800	158800	158800	158800	12
314	20230817	141300	9419110300	158800	158800	158800	158700	29
315	20230817	141200	9414506700	158800	158700	158800	158700	123
316	20230817	141100	9394985400	158700	158800	158800	158600	23
317	20230817	141000	9391335600	158600	158800	158800	158600	46
318	20230817	140900	9384033900	158800	158600	158800	158600	33
319	20230817	140800	9378797200	158600	158800	158800	158600	66
320	20230817	140700	9368325700	158700	158700	158700	158600	127
321	20230817	140600	9348172400	158700	158700	158800	158700	210
322	20230817	140500	9314844600	158800	158700	158800	158700	249
323	20230817	140400	9275324200	158800	158800	158800	158700	75
324	20230817	140300	9263420100	158800	158700	158800	158700	70
325	20230817	140200	9252309400	158800	158700	158800	158700	97
326	20230817	140100	9236913800	158700	158700	158700	158600	18
327	20230817	140000	9234057600	158700	158600	158700	158600	52
328	20230817	135900	9225808600	158700	158600	158700	158500	728
329	20230817	135800	9110339500	158500	158500	158600	158500	117
330	20230817	135700	9091794500	158500	158600	158600	158500	225
331	20230817	135600	9056129400	158600	158400	158600	158400	669
332	20230817	135500	8950090100	158400	158500	158500	158400	299
333	20230817	135400	8902716400	158500	158600	158700	158500	160
334	20230817	135300	8877345300	158700	158700	158700	158600	15
335	20230817	135200	8874965200	158700	158800	158800	158700	60
336	20230817	135100	8865439700	158800	158800	158800	158700	191
337	20230817	135000	8835125300	158800	158800	158800	158700	39
338	20230817	134900	8828932600	158800	158700	158800	158700	21
339	20230817	134800	8825599800	158600	158700	158700	158500	112
340	20230817	134700	8807827700	158700	158300	158700	158300	317
341	20230817	134600	8757573400	158400	158600	158600	158400	131
342	20230817	134500	8736816000	158900	158900	158900	158600	113
343	20230817	134400	8718860600	158900	158800	158900	158500	257
344	20230817	134300	8678085000	158800	158500	158800	158500	192
345	20230817	134200	8647641000	158500	158400	158500	158200	344
346	20230817	134100	8593160000	158400	158400	158500	158400	99
347	20230817	134000	8577477300	158400	158500	158500	158400	264
348	20230817	133900	8535639400	158500	158700	158700	158500	74
349	20230817	133800	8523904900	158700	159000	159000	158700	247
350	20230817	133700	8484671500	159000	159100	159100	159000	21
351	20230817	133600	8481332400	159200	159000	159200	159000	152
352	20230817	133500	8457144000	159000	158800	159000	158800	92
353	20230817	133400	8442529000	158700	158900	159000	158700	182
354	20230817	133300	8413624500	158900	159200	159200	158900	33
355	20230817	133200	8408375000	159200	159300	159300	159000	171
356	20230817	133100	8381161400	159300	159300	159300	159300	22
357	20230817	133000	8377656800	159300	159300	159400	159300	167
358	20230817	132900	8351048400	159300	159100	159300	159100	63
359	20230817	132800	8341020800	159100	159200	159200	159000	24
360	20230817	132700	8337202100	159200	159300	159400	159200	223
361	20230817	132600	8301679100	159300	159400	159400	158800	221
362	20230817	132500	8266509300	159400	158900	159400	158900	534
363	20230817	132400	8181560100	158900	158800	158900	158800	33
364	20230817	132300	8176319100	158800	158900	158900	158800	118
365	20230817	132200	8157578200	158900	158800	158900	158800	100
366	20230817	132100	8141692000	158800	158800	158800	158800	45
367	20230817	132000	8134546000	158800	158900	158900	158700	185
368	20230817	131900	8105167300	158900	158900	158900	158800	103
369	20230817	131800	8088802000	158900	158800	158900	158800	48
370	20230817	131700	8081179300	158800	158500	158900	158500	330
371	20230817	131600	8028793700	158600	158600	158600	158400	61
372	20230817	131500	8019121400	158600	158300	158600	158100	77
373	20230817	131400	8006938400	158100	158500	158500	158100	474
374	20230817	131300	7931974500	158500	158600	158600	158200	460
375	20230817	131200	7859137700	158600	158700	158700	158600	70
376	20230817	131100	7848030700	158500	158600	158700	158500	44
377	20230817	131000	7841054900	158700	158700	158700	158600	14
378	20230817	130900	7838834000	158600	158600	158600	158500	177
379	20230817	130800	7810762900	158700	158500	158700	158500	103
380	20230817	130700	7794419800	158600	158500	158600	158500	138
381	20230817	130600	7772540700	158500	158400	158600	158400	240
382	20230817	130500	7734492900	158600	158500	158600	158400	61
383	20230817	130400	7724826100	158400	158500	158500	158400	157
384	20230817	130300	7699941700	158500	158500	158500	158500	40
385	20230817	130200	7693601700	158500	158600	158600	158500	135
386	20230817	130100	7672201500	158500	158400	158500	158400	147
387	20230817	130000	7648907700	158400	158300	158400	158300	54
388	20230817	125900	7640354200	158400	158200	158400	158100	367
389	20230817	125800	7582260200	158000	158100	158100	158000	275
390	20230817	125700	7538785100	158100	158000	158100	158000	19
391	20230817	125600	7535782200	158000	158100	158100	158000	11
392	20230817	125500	7534043200	158100	158100	158100	158000	60
393	20230817	125400	7524561100	158100	158100	158100	158100	1
394	20230817	125300	7524403000	158100	157900	158100	157900	188
395	20230817	125200	7494705300	157900	157800	157900	157800	84
396	20230817	125100	7481448000	157900	158100	158100	157900	165
397	20230817	125000	7455377700	158100	158100	158100	158100	144
398	20230817	124900	7432611300	158000	157900	158000	157800	312
399	20230817	124800	7383330400	157900	157800	157900	157800	151
400	20230817	124700	7359487600	157800	157700	157800	157700	7
401	20230817	124600	7358383200	157700	157700	157700	157700	132
402	20230817	124500	7337566800	157900	157600	157900	157600	177
403	20230817	124400	7309637500	157700	157600	157700	157600	5
404	20230817	124300	7308849200	157700	157700	157700	157500	100
405	20230817	124200	7293088300	157700	157700	157700	157700	13
406	20230817	124100	7291038200	157700	157700	157800	157700	27
407	20230817	124000	7286779800	157700	157500	157700	157500	47
408	20230817	123900	7279368700	157500	157600	157700	157500	69
409	20230817	123800	7268491700	157600	157600	157700	157600	255
410	20230817	123700	7228291200	157500	157400	157500	157400	17
411	20230817	123600	7225614400	157400	157500	157500	157400	36
412	20230817	123500	7219945600	157500	157400	157500	157400	16
413	20230817	123400	7217426400	157500	157500	157700	157500	327
414	20230817	123300	7165870600	157500	157200	157500	157200	304
415	20230817	123200	7118026800	157200	157200	157200	157200	8
416	20230817	123100	7116769200	157200	157100	157300	157100	29
417	20230817	123000	7112211800	157200	157200	157200	157200	122
418	20230817	122900	7093033400	157200	157300	157300	157200	53
419	20230817	122800	7084701700	157200	157100	157300	157100	84
420	20230817	122700	7071496900	157200	157100	157200	157100	120
421	20230817	122600	7052644600	156900	157000	157000	156900	198
422	20230817	122500	7021559700	157000	156900	157000	156900	8
423	20230817	122400	7020304300	157000	156900	157000	156900	168
424	20230817	122300	6993929200	156900	156900	156900	156900	101
425	20230817	122200	6978082300	156900	156900	156900	156900	3
426	20230817	122100	6977611600	156900	156900	157000	156900	190
427	20230817	122000	6947795000	157000	157000	157100	156900	44
428	20230817	121900	6940887400	157000	157100	157100	157000	33
429	20230817	121800	6935703700	157100	157000	157200	156900	104
430	20230817	121700	6919372600	157100	157000	157200	156900	36
431	20230817	121600	6913719000	157100	157300	157300	157000	492
432	20230817	121500	6836421500	157300	157300	157300	157300	135
433	20230817	121400	6815186000	157400	157300	157400	157300	11
434	20230817	121300	6813455500	157400	157400	157400	157400	14
435	20230817	121200	6811251900	157400	157400	157400	157300	144
436	20230817	121100	6788589800	157400	157500	157500	157400	122
437	20230817	121000	6769382700	157400	157400	157400	157400	4
438	20230817	120900	6768753100	157500	157700	157700	157500	29
439	20230817	120800	6764182600	157700	157700	157700	157700	21
440	20230817	120700	6760870900	157700	157700	157800	157700	258
441	20230817	120600	6720184200	157700	157500	157700	157500	138
442	20230817	120500	6698442700	157500	157500	157500	157400	28
443	20230817	120400	6694032800	157500	157300	157600	157200	98
444	20230817	120300	6678609000	157300	157500	157600	157300	189
445	20230817	120200	6648848000	157700	157500	157700	157500	11
446	20230817	120100	6647114300	157700	157600	157800	157500	96
447	20230817	120000	6631990600	157600	157500	157800	157500	144
448	20230817	115900	6609292000	157600	157600	157600	157600	11
449	20230817	115800	6607558400	157700	157600	157700	157600	37
450	20230817	115700	6601723600	157700	157600	157700	157500	46
451	20230817	115600	6594472800	157500	157500	157500	157500	0
452	20230817	115500	6594472800	157500	157600	157700	157500	129
453	20230817	115400	6574136700	157700	157700	157700	157700	125
454	20230817	115300	6554424200	157600	157500	157600	157500	16
455	20230817	115200	6551903100	157600	157700	157700	157600	196
456	20230817	115100	6521001400	157700	157800	157800	157700	36
457	20230817	115000	6515323200	157700	157700	157700	157600	47
458	20230817	114900	6507913800	157700	157700	157700	157700	21
459	20230817	114800	6504602100	157700	157700	157700	157600	67
460	20230817	114700	6494039200	157600	157700	157800	157600	85
461	20230817	114600	6480640800	157700	157700	157700	157700	30
462	20230817	114500	6475909800	157700	157700	157800	157700	23
463	20230817	114400	6472282000	157700	157700	157700	157600	29
464	20230817	114300	6467709900	157800	157700	157800	157700	40
465	20230817	114200	6461401100	157700	157700	157700	157700	134
466	20230817	114100	6440269300	157800	157800	157800	157800	3
467	20230817	114000	6439795900	157800	157800	157800	157600	115
468	20230817	113900	6421664200	157700	157600	157700	157600	144
469	20230817	113800	6398955900	157700	157700	157700	157700	17
470	20230817	113700	6396275000	157700	157700	157700	157600	141
471	20230817	113600	6374049300	157600	157700	157700	157600	22
472	20230817	113500	6370580500	157700	157600	157700	157500	108
473	20230817	113400	6353559800	157500	157600	157700	157400	376
474	20230817	113300	6294313400	157600	157500	157600	157500	91
475	20230817	113200	6279979800	157400	157500	157500	157400	32
476	20230817	113100	6274940200	157500	157200	157500	157200	437
477	20230817	113000	6206189400	157300	157300	157300	157300	40
478	20230817	112900	6199897400	157200	157200	157300	157200	20
479	20230817	112800	6196752700	157200	157200	157300	157100	88
480	20230817	112700	6182920300	157200	157300	157300	157200	6
481	20230817	112600	6181976800	157200	157200	157300	157100	31
482	20230817	112500	6177104200	157200	157300	157300	157100	84
483	20230817	112400	6163899800	157200	157300	157300	157200	18
484	20230817	112300	6161069300	157200	157400	157500	157200	155
485	20230817	112200	6136694700	157400	157400	157500	157300	78
486	20230817	112100	6124422400	157400	157400	157500	157400	41
487	20230817	112000	6117968600	157400	157400	157500	157400	146
488	20230817	111900	6094987200	157300	157200	157400	157200	168
489	20230817	111800	6068552100	157300	157300	157300	157200	262
490	20230817	111700	6027357400	157200	157300	157300	157200	6
491	20230817	111600	6026413700	157300	157200	157300	157200	17
492	20230817	111500	6023741100	157300	157200	157400	157200	142
493	20230817	111400	6001407500	157200	157300	157300	157200	99
494	20230817	111300	5985835400	157300	157400	157400	157200	126
495	20230817	111200	5966018000	157400	157600	157600	157400	247
496	20230817	111100	5927122700	157700	157400	157700	157400	178
497	20230817	111000	5899079700	157400	157400	157400	157400	12
498	20230817	110900	5897190900	157400	157300	157400	157300	60
499	20230817	110800	5887749300	157300	157400	157400	157300	103
500	20230817	110700	5871546400	157400	157500	157500	157400	78
501	20230817	110600	5859264200	157400	157800	157800	157400	105
502	20230817	110500	5842725500	157500	157500	157500	157400	84
503	20230817	110400	5829495900	157400	157500	157500	157400	56
504	20230817	110300	5820677100	157600	157800	157800	157600	137
505	20230817	110200	5799082700	157700	157700	157700	157700	0
506	20230817	110100	5799082700	157700	157800	157900	157700	219
507	20230817	110000	5764530900	157800	157900	157900	157800	25
508	20230817	105900	5760585600	157900	157600	157900	157600	14
509	20230817	105800	5758376200	157500	157700	158000	157500	303
510	20230817	105700	5710565200	157800	157900	158000	157800	83
511	20230817	105600	5697465400	157900	158000	158000	157900	127
512	20230817	105500	5677410900	157900	157800	158000	157800	33
513	20230817	105400	5672199600	158000	157700	158000	157600	39
514	20230817	105300	5666046400	157700	158300	158300	157700	222
515	20230817	105200	5630968400	158200	158000	158200	158000	290
516	20230817	105100	5585106900	158000	157900	158000	157900	238
517	20230817	105000	5547507000	157900	157800	157900	157700	241
518	20230817	104900	5509473400	157800	157700	157800	157700	219
519	20230817	104800	5474932400	157700	157700	157800	157700	204
520	20230817	104700	5442761500	157700	157800	157800	157600	213
521	20230817	104600	5409168200	157800	157800	157800	157700	356
522	20230817	104500	5353019700	157800	157600	157800	157500	364
523	20230817	104400	5295629800	157600	157600	157600	157500	97
524	20230817	104300	5280345800	157600	157600	157600	157600	34
525	20230817	104200	5274987400	157600	157600	157600	157500	157
526	20230817	104100	5250257200	157600	157600	157700	157500	126
527	20230817	104000	5230399800	157700	157600	157700	157600	99
528	20230817	103900	5214795600	157700	157700	157700	157600	330
529	20230817	103800	5162780200	157700	157200	157700	157200	862
530	20230817	103700	5027154900	157200	157000	157200	156900	338
531	20230817	103600	4974070700	157000	157000	157000	156900	75
532	20230817	103500	4962297400	157000	157000	157000	157000	58
533	20230817	103400	4953191400	157000	156900	157000	156900	86
534	20230817	103300	4939689800	156900	156800	156900	156700	411
535	20230817	103200	4875214300	156800	156800	156800	156700	134
536	20230817	103100	4854205300	156800	156900	156900	156800	190
537	20230817	103000	4824405600	156800	156800	156900	156800	223
538	20230817	102900	4789428300	156900	156800	156900	156800	202
539	20230817	102800	4757753600	156800	156800	156800	156800	86
540	20230817	102700	4744268800	156800	156800	156800	156700	69
541	20230817	102600	4733450000	156800	156800	156800	156600	164
542	20230817	102500	4707744400	156700	157200	157200	156700	531
543	20230817	102400	4624381000	157200	157300	157300	157200	74
544	20230817	102300	4612746100	157300	157500	157500	157300	147
545	20230817	102200	4589601500	157500	157800	157800	157500	82
546	20230817	102100	4576673300	157700	157300	157700	157100	923
547	20230817	102000	4431544700	157400	157800	157800	157300	259
548	20230817	101900	4390758700	157700	157700	157700	157200	623
549	20230817	101800	4292629600	157700	157700	157800	157700	85
550	20230817	101700	4279224300	157700	157800	157800	157700	56
551	20230817	101600	4270388500	157700	157900	157900	157700	139
552	20230817	101500	4248454900	157900	157800	157900	157700	87
553	20230817	101400	4234720400	157700	157600	157700	157600	100
554	20230817	101300	4218956300	157600	158100	158100	157500	290
555	20230817	101200	4173200800	158200	158300	158300	158100	270
556	20230817	101100	4130486200	158300	158300	158300	158200	132
557	20230817	101000	4109591600	158300	158500	158500	158300	339
558	20230817	100900	4055897300	158400	158700	158700	158400	128
559	20230817	100800	4035603300	158700	158600	158700	158600	106
560	20230817	100700	4018790200	158600	158700	158700	158600	85
561	20230817	100600	4005306000	158600	158600	158700	158600	132
562	20230817	100500	3984369800	158600	158400	158600	158400	159
563	20230817	100400	3959168800	158500	158800	158800	158500	133
564	20230817	100300	3938063200	158700	158900	158900	158700	236
565	20230817	100200	3900595700	159000	158600	159000	158600	307
566	20230817	100100	3851851700	158600	158400	158600	158400	212
567	20230817	100000	3818259900	158400	158200	158400	158200	168
568	20230817	095900	3791659100	158300	158400	158500	158200	243
569	20230817	095800	3753170800	158500	158500	158500	158400	27
570	20230817	095700	3748891500	158400	158300	158400	158300	55
571	20230817	095600	3740180300	158400	158600	158600	158300	64
572	20230817	095500	3730047300	158600	158600	158600	158600	15
573	20230817	095400	3727668300	158100	158800	158800	158000	380
574	20230817	095300	3667525500	158800	159100	159300	158700	170
575	20230817	095200	3640523700	159300	159100	159300	159100	59
576	20230817	095100	3631135500	159100	159300	159300	159000	299
577	20230817	095000	3583566600	159200	159700	159700	159200	163
578	20230817	094900	3557563600	159700	159500	159800	159500	214
579	20230817	094800	3523397100	159500	159000	159500	159000	210
580	20230817	094700	3489958100	158900	158800	158900	158800	39
581	20230817	094600	3483762100	158800	159000	159000	158800	271
582	20230817	094500	3440708500	159000	159500	159600	159000	181
583	20230817	094400	3411845100	158900	159800	159800	158900	303
584	20230817	094300	3363544400	159800	160000	160000	159300	112
585	20230817	094200	3345667900	160000	159900	160000	159700	103
586	20230817	094100	3329194500	159900	159700	160100	159700	188
587	20230817	094000	3299153500	159700	160000	160000	159500	107
588	20230817	093900	3282064100	160200	160300	160300	160100	68
589	20230817	093800	3271173600	160200	160200	160300	160200	183
590	20230817	093700	3241854100	160300	160000	160300	160000	174
591	20230817	093600	3213987600	160100	159600	160400	159600	784
592	20230817	093500	3088527000	159800	159300	159900	159300	554
593	20230817	093400	3000125200	159200	159300	159900	158300	1132
594	20230817	093300	2819662900	159200	157900	159200	157900	1893
595	20230817	093200	2519539600	157900	157400	157900	157400	96
596	20230817	093100	2504400100	157500	157900	157900	157400	260
597	20230817	093000	2463391600	157900	157600	158000	157500	481
598	20230817	092900	2387563300	157600	158100	158100	157500	337
599	20230817	092800	2334349900	158200	158300	158300	158100	299
600	20230817	092700	2287070500	158500	158500	158700	158400	220
601	20230817	092600	2252201000	158500	158900	158900	158500	284
602	20230817	092500	2207159500	158900	158500	158900	158500	188
603	20230817	092400	2177332800	158600	158500	158900	158500	317
604	20230817	092300	2127056200	158500	158200	158900	158200	899
605	20230817	092200	1984656500	158200	157700	158200	157700	848
606	20230817	092100	1850710500	157800	157600	157800	157500	213
607	20230817	092000	1817134100	157800	157800	158000	157800	363
608	20230817	091900	1759823900	157800	157800	157900	157600	365
609	20230817	091800	1702236100	157700	157500	157700	157500	756
610	20230817	091700	1583091100	157500	157400	157500	157400	278
611	20230817	091600	1539321400	157500	157400	157500	157100	388
612	20230817	091500	1478252900	157400	157000	157400	157000	116
613	20230817	091400	1459994900	157700	156500	157800	156400	1447
614	20230817	091300	1232582600	156500	156800	156800	156500	759
615	20230817	091200	1113745800	156800	157700	158000	156800	587
616	20230817	091100	1021292100	157700	157700	157800	157600	281
617	20230817	091000	976986000	157700	158200	158200	157700	1047
618	20230817	090900	811530600	158100	158200	158200	158000	812
619	20230817	090800	683155300	158200	158200	158300	158200	892
620	20230817	090700	542020300	158200	158400	158600	158200	806
621	20230817	090600	414403700	158300	158500	158500	158300	76
622	20230817	090500	402364600	158500	159100	159100	158500	472
623	20230817	090400	327414400	159000	159000	159100	158900	254
624	20230817	090300	287032100	159000	158900	159000	158800	141
625	20230817	090200	264622200	158600	158000	158600	157900	185
626	20230817	090100	235318100	158000	158000	158000	157500	595
627	20230817	090000	141427900	158000	158400	158600	157500	892