KissMeData/259960/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202400	12098395800	157500	157500	157500	157500	6705
3	20230822	202300	12098395800	157500	157500	157500	157500	0
4	20230822	202200	12098395800	157500	157500	157500	157500	0
5	20230822	202100	12098395800	157500	157500	157500	157500	0
6	20230822	202000	12098395800	157500	157500	157500	157500	0
7	20230822	201900	12098395800	157500	157500	157500	157500	0
8	20230822	201800	12098395800	157500	157500	157500	157500	0
9	20230822	201700	12098395800	157500	157500	157500	157500	0
10	20230822	201600	12098395800	157500	157500	157500	157500	0
11	20230822	201500	12098395800	157500	157500	157500	157500	0
12	20230822	201400	12098395800	157500	157500	157500	157500	0
13	20230822	201300	12098395800	157500	157500	157500	157500	0
14	20230822	201200	12098395800	157500	157500	157500	157500	0
15	20230822	201100	12098395800	157500	157500	157500	157500	0
16	20230822	201000	12098395800	157500	157500	157500	157500	0
17	20230822	200900	12098395800	157500	157500	157500	157500	0
18	20230822	200800	12098395800	157500	157500	157500	157500	0
19	20230822	200700	12098395800	157500	157500	157500	157500	0
20	20230822	200600	12098395800	157500	157500	157500	157500	0
21	20230822	200500	12098395800	157500	157500	157500	157500	0
22	20230822	200400	12098395800	157500	157500	157500	157500	0
23	20230822	200300	12098395800	157500	157500	157500	157500	0
24	20230822	200200	12098395800	157500	157500	157500	157500	0
25	20230822	200100	12098395800	157500	157500	157500	157500	0
26	20230822	200000	12098395800	157500	157500	157500	157500	0
27	20230822	195900	12098395800	157500	157500	157500	157500	0
28	20230822	195800	12098395800	157500	157500	157500	157500	0
29	20230822	195700	12098395800	157500	157500	157500	157500	0
30	20230822	195600	12098395800	157500	157500	157500	157500	0
31	20230822	195500	12098395800	157500	157500	157500	157500	0
32	20230822	195400	12098395800	157500	157500	157500	157500	6705
33	20230822	195300	12098395800	157500	157500	157500	157500	0
34	20230822	195200	12098395800	157500	157500	157500	157500	0
35	20230822	195100	12098395800	157500	157500	157500	157500	0
36	20230822	195000	12098395800	157500	157500	157500	157500	0
37	20230822	194900	12098395800	157500	157500	157500	157500	0
38	20230822	194800	12098395800	157500	157500	157500	157500	0
39	20230822	194700	12098395800	157500	157500	157500	157500	0
40	20230822	194600	12098395800	157500	157500	157500	157500	0
41	20230822	194500	12098395800	157500	157500	157500	157500	0
42	20230822	194400	12098395800	157500	157500	157500	157500	0
43	20230822	194300	12098395800	157500	157500	157500	157500	0
44	20230822	194200	12098395800	157500	157500	157500	157500	0
45	20230822	194100	12098395800	157500	157500	157500	157500	0
46	20230822	194000	12098395800	157500	157500	157500	157500	0
47	20230822	193900	12098395800	157500	157500	157500	157500	0
48	20230822	193800	12098395800	157500	157500	157500	157500	0
49	20230822	193700	12098395800	157500	157500	157500	157500	0
50	20230822	193600	12098395800	157500	157500	157500	157500	0
51	20230822	193500	12098395800	157500	157500	157500	157500	0
52	20230822	193400	12098395800	157500	157500	157500	157500	0
53	20230822	193300	12098395800	157500	157500	157500	157500	0
54	20230822	193200	12098395800	157500	157500	157500	157500	0
55	20230822	193100	12098395800	157500	157500	157500	157500	0
56	20230822	193000	12098395800	157500	157500	157500	157500	0
57	20230822	192900	12098395800	157500	157500	157500	157500	0
58	20230822	192800	12098395800	157500	157500	157500	157500	0
59	20230822	192700	12098395800	157500	157500	157500	157500	0
60	20230822	192600	12098395800	157500	157500	157500	157500	0
61	20230822	192500	12098395800	157500	157500	157500	157500	0
62	20230822	192400	12098395800	157500	157500	157500	157500	6705
63	20230822	192300	12098395800	157500	157500	157500	157500	0
64	20230822	192200	12098395800	157500	157500	157500	157500	0
65	20230822	192100	12098395800	157500	157500	157500	157500	0
66	20230822	192000	12098395800	157500	157500	157500	157500	0
67	20230822	191900	12098395800	157500	157500	157500	157500	0
68	20230822	191800	12098395800	157500	157500	157500	157500	0
69	20230822	191700	12098395800	157500	157500	157500	157500	0
70	20230822	191600	12098395800	157500	157500	157500	157500	0
71	20230822	191500	12098395800	157500	157500	157500	157500	0
72	20230822	191400	12098395800	157500	157500	157500	157500	0
73	20230822	191300	12098395800	157500	157500	157500	157500	0
74	20230822	191200	12098395800	157500	157500	157500	157500	0
75	20230822	191100	12098395800	157500	157500	157500	157500	0
76	20230822	191000	12098395800	157500	157500	157500	157500	0
77	20230822	190900	12098395800	157500	157500	157500	157500	0
78	20230822	190800	12098395800	157500	157500	157500	157500	0
79	20230822	190700	12098395800	157500	157500	157500	157500	0
80	20230822	190600	12098395800	157500	157500	157500	157500	0
81	20230822	190500	12098395800	157500	157500	157500	157500	0
82	20230822	190400	12098395800	157500	157500	157500	157500	0
83	20230822	190300	12098395800	157500	157500	157500	157500	0
84	20230822	190200	12098395800	157500	157500	157500	157500	0
85	20230822	190100	12098395800	157500	157500	157500	157500	0
86	20230822	190000	12098395800	157500	157500	157500	157500	0
87	20230822	185900	12098395800	157500	157500	157500	157500	0
88	20230822	185800	12098395800	157500	157500	157500	157500	0
89	20230822	185700	12098395800	157500	157500	157500	157500	0
90	20230822	185600	12098395800	157500	157500	157500	157500	0
91	20230822	185500	12098395800	157500	157500	157500	157500	0
92	20230822	185400	12098395800	157500	157500	157500	157500	6705
93	20230822	185300	12098395800	157500	157500	157500	157500	0
94	20230822	185200	12098395800	157500	157500	157500	157500	0
95	20230822	185100	12098395800	157500	157500	157500	157500	0
96	20230822	185000	12098395800	157500	157500	157500	157500	0
97	20230822	184900	12098395800	157500	157500	157500	157500	0
98	20230822	184800	12098395800	157500	157500	157500	157500	0
99	20230822	184700	12098395800	157500	157500	157500	157500	0
100	20230822	184600	12098395800	157500	157500	157500	157500	0
101	20230822	184500	12098395800	157500	157500	157500	157500	0
102	20230822	184400	12098395800	157500	157500	157500	157500	0
103	20230822	184300	12098395800	157500	157500	157500	157500	0
104	20230822	184200	12098395800	157500	157500	157500	157500	0
105	20230822	184100	12098395800	157500	157500	157500	157500	0
106	20230822	184000	12098395800	157500	157500	157500	157500	0
107	20230822	183900	12098395800	157500	157500	157500	157500	0
108	20230822	183800	12098395800	157500	157500	157500	157500	0
109	20230822	183700	12098395800	157500	157500	157500	157500	0
110	20230822	183600	12098395800	157500	157500	157500	157500	0
111	20230822	183500	12098395800	157500	157500	157500	157500	0
112	20230822	183400	12098395800	157500	157500	157500	157500	0
113	20230822	183300	12098395800	157500	157500	157500	157500	0
114	20230822	183200	12098395800	157500	157500	157500	157500	0
115	20230822	183100	12098395800	157500	157500	157500	157500	0
116	20230822	183000	12098395800	157500	157500	157500	157500	0
117	20230822	182900	12098395800	157500	157500	157500	157500	0
118	20230822	182800	12098395800	157500	157500	157500	157500	0
119	20230822	182700	12098395800	157500	157500	157500	157500	0
120	20230822	182600	12098395800	157500	157500	157500	157500	0
121	20230822	182500	12098395800	157500	157500	157500	157500	0
122	20230822	182400	12098395800	157500	157500	157500	157500	6705
123	20230822	182300	12098395800	157500	157500	157500	157500	0
124	20230822	182200	12098395800	157500	157500	157500	157500	0
125	20230822	182100	12098395800	157500	157500	157500	157500	0
126	20230822	182000	12098395800	157500	157500	157500	157500	0
127	20230822	181900	12098395800	157500	157500	157500	157500	0
128	20230822	181800	12098395800	157500	157500	157500	157500	0
129	20230822	181700	12098395800	157500	157500	157500	157500	0
130	20230822	181600	12098395800	157500	157500	157500	157500	0
131	20230822	181500	12098395800	157500	157500	157500	157500	0
132	20230822	181400	12098395800	157500	157500	157500	157500	0
133	20230822	181300	12098395800	157500	157500	157500	157500	0
134	20230822	181200	12098395800	157500	157500	157500	157500	0
135	20230822	181100	12098395800	157500	157500	157500	157500	0
136	20230822	181000	12098395800	157500	157500	157500	157500	0
137	20230822	180900	12098395800	157500	157500	157500	157500	0
138	20230822	180800	12098395800	157500	157500	157500	157500	0
139	20230822	180700	12098395800	157500	157500	157500	157500	0
140	20230822	180600	12098395800	157500	157500	157500	157500	0
141	20230822	180500	12098395800	157500	157500	157500	157500	0
142	20230822	180400	12098395800	157500	157500	157500	157500	0
143	20230822	180300	12098395800	157500	157500	157500	157500	0
144	20230822	180200	12098395800	157500	157500	157500	157500	0
145	20230822	180100	12098395800	157500	157500	157500	157500	0
146	20230822	180000	12098395800	157500	157500	157500	157500	0
147	20230822	175900	12098395800	157500	157500	157500	157500	0
148	20230822	175800	12098395800	157500	157500	157500	157500	0
149	20230822	175700	12098395800	157500	157500	157500	157500	0
150	20230822	175600	12098395800	157500	157500	157500	157500	0
151	20230822	175500	12098395800	157500	157500	157500	157500	0
152	20230822	175400	12098395800	157500	157500	157500	157500	6705
153	20230822	175300	12098395800	157500	157500	157500	157500	0
154	20230822	175200	12098395800	157500	157500	157500	157500	0
155	20230822	175100	12098395800	157500	157500	157500	157500	0
156	20230822	175000	12098395800	157500	157500	157500	157500	0
157	20230822	174900	12098395800	157500	157500	157500	157500	0
158	20230822	174800	12098395800	157500	157500	157500	157500	0
159	20230822	174700	12098395800	157500	157500	157500	157500	0
160	20230822	174600	12098395800	157500	157500	157500	157500	0
161	20230822	174500	12098395800	157500	157500	157500	157500	0
162	20230822	174400	12098395800	157500	157500	157500	157500	0
163	20230822	174300	12098395800	157500	157500	157500	157500	0
164	20230822	174200	12098395800	157500	157500	157500	157500	0
165	20230822	174100	12098395800	157500	157500	157500	157500	0
166	20230822	174000	12098395800	157500	157500	157500	157500	0
167	20230822	173900	12098395800	157500	157500	157500	157500	0
168	20230822	173800	12098395800	157500	157500	157500	157500	0
169	20230822	173700	12098395800	157500	157500	157500	157500	0
170	20230822	173600	12098395800	157500	157500	157500	157500	0
171	20230822	173500	12098395800	157500	157500	157500	157500	0
172	20230822	173400	12098395800	157500	157500	157500	157500	0
173	20230822	173300	12098395800	157500	157500	157500	157500	0
174	20230822	173200	12098395800	157500	157500	157500	157500	0
175	20230822	173100	12098395800	157500	157500	157500	157500	0
176	20230822	173000	12098395800	157500	157500	157500	157500	0
177	20230822	172900	12098395800	157500	157500	157500	157500	0
178	20230822	172800	12098395800	157500	157500	157500	157500	0
179	20230822	172700	12098395800	157500	157500	157500	157500	0
180	20230822	172600	12098395800	157500	157500	157500	157500	0
181	20230822	172500	12098395800	157500	157500	157500	157500	0
182	20230822	172400	12098395800	157500	157500	157500	157500	6705
183	20230822	172300	12098395800	157500	157500	157500	157500	0
184	20230822	172200	12098395800	157500	157500	157500	157500	0
185	20230822	172100	12098395800	157500	157500	157500	157500	0
186	20230822	172000	12098395800	157500	157500	157500	157500	0
187	20230822	171900	12098395800	157500	157500	157500	157500	0
188	20230822	171800	12098395800	157500	157500	157500	157500	0
189	20230822	171700	12098395800	157500	157500	157500	157500	0
190	20230822	171600	12098395800	157500	157500	157500	157500	0
191	20230822	171500	12098395800	157500	157500	157500	157500	0
192	20230822	171400	12098395800	157500	157500	157500	157500	0
193	20230822	171300	12098395800	157500	157500	157500	157500	0
194	20230822	171200	12098395800	157500	157500	157500	157500	0
195	20230822	171100	12098395800	157500	157500	157500	157500	0
196	20230822	171000	12098395800	157500	157500	157500	157500	0
197	20230822	170900	12098395800	157500	157500	157500	157500	0
198	20230822	170800	12098395800	157500	157500	157500	157500	0
199	20230822	170700	12098395800	157500	157500	157500	157500	0
200	20230822	170600	12098395800	157500	157500	157500	157500	0
201	20230822	170500	12098395800	157500	157500	157500	157500	0
202	20230822	170400	12098395800	157500	157500	157500	157500	0
203	20230822	170300	12098395800	157500	157500	157500	157500	0
204	20230822	170200	12098395800	157500	157500	157500	157500	0
205	20230822	170100	12098395800	157500	157500	157500	157500	0
206	20230822	170000	12098395800	157500	157500	157500	157500	0
207	20230822	165900	12098395800	157500	157500	157500	157500	0
208	20230822	165800	12098395800	157500	157500	157500	157500	0
209	20230822	165700	12098395800	157500	157500	157500	157500	0
210	20230822	165600	12098395800	157500	157500	157500	157500	0
211	20230822	165500	12098395800	157500	157500	157500	157500	0
212	20230822	165400	12098395800	157500	157500	157500	157500	6705
213	20230822	165300	12098395800	157500	157500	157500	157500	0
214	20230822	165200	12098395800	157500	157500	157500	157500	0
215	20230822	165100	12098395800	157500	157500	157500	157500	0
216	20230822	165000	12098395800	157500	157500	157500	157500	0
217	20230822	164900	12098395800	157500	157500	157500	157500	0
218	20230822	164800	12098395800	157500	157500	157500	157500	0
219	20230822	164700	12098395800	157500	157500	157500	157500	0
220	20230822	164600	12098395800	157500	157500	157500	157500	0
221	20230822	164500	12098395800	157500	157500	157500	157500	0
222	20230822	164400	12098395800	157500	157500	157500	157500	0
223	20230822	164300	12098395800	157500	157500	157500	157500	0
224	20230822	164200	12098395800	157500	157500	157500	157500	0
225	20230822	164100	12098395800	157500	157500	157500	157500	0
226	20230822	164000	12098395800	157500	157500	157500	157500	0
227	20230822	163900	12098395800	157500	157500	157500	157500	0
228	20230822	163800	12098395800	157500	157500	157500	157500	0
229	20230822	163700	12098395800	157500	157500	157500	157500	0
230	20230822	163600	12098395800	157500	157500	157500	157500	0
231	20230822	163500	12098395800	157500	157500	157500	157500	0
232	20230822	163400	12098395800	157500	157500	157500	157500	0
233	20230822	163300	12098395800	157500	157500	157500	157500	0
234	20230822	163200	12098395800	157500	157500	157500	157500	0
235	20230822	163100	12098395800	157500	157500	157500	157500	0
236	20230822	163000	12098395800	157500	157500	157500	157500	0
237	20230822	162900	12098395800	157500	157500	157500	157500	0
238	20230822	162800	12098395800	157500	157500	157500	157500	0
239	20230822	162700	12098395800	157500	157500	157500	157500	0
240	20230822	162600	12098395800	157500	157500	157500	157500	0
241	20230822	162500	12098395800	157500	157500	157500	157500	0
242	20230822	162400	12098395800	157500	157500	157500	157500	6705
243	20230822	162300	12098395800	157500	157500	157500	157500	0
244	20230822	162200	12098395800	157500	157500	157500	157500	0
245	20230822	162100	12098395800	157500	157500	157500	157500	0
246	20230822	162000	12098395800	157500	157500	157500	157500	0
247	20230822	161900	12098395800	157500	157500	157500	157500	0
248	20230822	161800	12098395800	157500	157500	157500	157500	0
249	20230822	161700	12098395800	157500	157500	157500	157500	0
250	20230822	161600	12098395800	157500	157500	157500	157500	0
251	20230822	161500	12098395800	157500	157500	157500	157500	0
252	20230822	161400	12098395800	157500	157500	157500	157500	0
253	20230822	161300	12098395800	157500	157500	157500	157500	0
254	20230822	161200	12098395800	157500	157500	157500	157500	0
255	20230822	161100	12098395800	157500	157500	157500	157500	0
256	20230822	161000	12098395800	157500	157500	157500	157500	0
257	20230822	160900	12098395800	157500	157500	157500	157500	0
258	20230822	160800	12098395800	157500	157500	157500	157500	0
259	20230822	160700	12098395800	157500	157500	157500	157500	0
260	20230822	160600	12098395800	157500	157500	157500	157500	0
261	20230822	160500	12098395800	157500	157500	157500	157500	0
262	20230822	160400	12098395800	157500	157500	157500	157500	0
263	20230822	160300	12098395800	157500	157500	157500	157500	0
264	20230822	160200	12098395800	157500	157500	157500	157500	0
265	20230822	160100	12098395800	157500	157500	157500	157500	0
266	20230822	160000	12098395800	157500	157500	157500	157500	0
267	20230822	155900	12098395800	157500	157500	157500	157500	0
268	20230822	155800	12098395800	157500	157500	157500	157500	0
269	20230822	155700	12098395800	157500	157500	157500	157500	0
270	20230822	155600	12098395800	157500	157500	157500	157500	0
271	20230822	155500	12098395800	157500	157500	157500	157500	0
272	20230822	155400	12098395800	157500	157500	157500	157500	6705
273	20230822	155300	12098395800	157500	157500	157500	157500	0
274	20230822	155200	12098395800	157500	157500	157500	157500	0
275	20230822	155100	12098395800	157500	157500	157500	157500	0
276	20230822	155000	12098395800	157500	157500	157500	157500	0
277	20230822	154900	12098395800	157500	157500	157500	157500	0
278	20230822	154800	12098395800	157500	157500	157500	157500	0
279	20230822	154700	12098395800	157500	157500	157500	157500	0
280	20230822	154600	12098395800	157500	157500	157500	157500	0
281	20230822	154500	12098395800	157500	157500	157500	157500	0
282	20230822	154400	12098395800	157500	157500	157500	157500	0
283	20230822	154300	12098395800	157500	157500	157500	157500	0
284	20230822	154200	12098395800	157500	157500	157500	157500	0
285	20230822	154100	12098395800	157500	157500	157500	157500	0
286	20230822	154000	12098395800	157500	157500	157500	157500	0
287	20230822	153900	12098395800	157500	157500	157500	157500	0
288	20230822	153800	12098395800	157500	157500	157500	157500	0
289	20230822	153700	12098395800	157500	157500	157500	157500	0
290	20230822	153600	12098395800	157500	157500	157500	157500	0
291	20230822	153500	12098395800	157500	157500	157500	157500	0
292	20230822	153400	12098395800	157500	157500	157500	157500	0
293	20230822	153300	12098395800	157500	157500	157500	157500	0
294	20230822	153200	12098395800	157500	157500	157500	157500	0
295	20230822	153100	12098395800	157500	157500	157500	157500	0
296	20230822	153000	12098395800	157500	157500	157500	157500	6705
297	20230822	152900	11042358300	157500	157500	157500	157500	0
298	20230822	152800	11042358300	157500	157500	157500	157500	0
299	20230822	152700	11042358300	157500	157500	157500	157500	0
300	20230822	152600	11042358300	157500	157500	157500	157500	0
301	20230822	152500	11042358300	157500	157500	157500	157500	0
302	20230822	152400	11042358300	157500	157500	157500	157500	0
303	20230822	152300	11042358300	157500	157500	157500	157500	0
304	20230822	152200	11042358300	157500	157500	157500	157500	0
305	20230822	152100	11042358300	157500	157500	157500	157500	0
306	20230822	152000	11042358300	157500	157500	157500	157500	0
307	20230822	151900	11042358300	157500	157400	157500	157400	97
308	20230822	151800	11027082100	157500	157500	157500	157400	145
309	20230822	151700	11004258900	157400	157500	157600	157400	374
310	20230822	151600	10945359100	157500	157400	157500	157400	182
311	20230822	151500	10916700300	157600	157300	157800	157300	452
312	20230822	151400	10845446400	157600	157400	157600	157200	523
313	20230822	151300	10763135500	157400	157500	157500	157400	399
314	20230822	151200	10700320700	157500	157700	157700	157500	293
315	20230822	151100	10654157600	157700	157700	157800	157600	165
316	20230822	151000	10628137600	157700	157900	157900	157700	282
317	20230822	150900	10583633100	157900	157800	157900	157800	317
318	20230822	150800	10533580200	157800	157800	157900	157800	61
319	20230822	150700	10523953500	157800	157700	157900	157700	697
320	20230822	150600	10413944300	157700	157800	157800	157700	19
321	20230822	150500	10410947000	157700	157800	157800	157700	255
322	20230822	150400	10370733000	157700	157700	157800	157600	164
323	20230822	150300	10344869600	157800	157500	157800	157500	271
324	20230822	150200	10302154200	157600	157500	157600	157500	41
325	20230822	150100	10295695500	157500	157500	157600	157500	20
326	20230822	150000	10292545200	157500	157600	157600	157500	125
327	20230822	145900	10272855300	157500	157200	157700	157200	729
328	20230822	145800	10158123400	157200	157200	157300	157200	17
329	20230822	145700	10155449900	157200	157200	157300	157200	41
330	20230822	145600	10149003900	157200	157300	157300	157200	110
331	20230822	145500	10131709800	157200	157200	157300	157200	77
332	20230822	145400	10119602800	157300	157200	157300	157200	111
333	20230822	145300	10102143600	157200	157300	157300	157200	57
334	20230822	145200	10093180200	157200	157200	157300	157200	155
335	20230822	145100	10068812000	157300	157200	157300	157200	39
336	20230822	145000	10062678100	157200	157200	157300	157200	98
337	20230822	144900	10047266500	157200	157200	157300	157200	27
338	20230822	144800	10043022000	157200	157200	157300	157200	47
339	20230822	144700	10035633400	157200	157200	157300	157200	96
340	20230822	144600	10020538500	157200	157200	157300	157200	17
341	20230822	144500	10017865900	157200	157200	157200	157200	133
342	20230822	144400	9996958300	157200	157200	157300	157200	85
343	20230822	144300	9983595200	157200	157200	157300	157200	8
344	20230822	144200	9982337500	157300	157300	157300	157200	621
345	20230822	144100	9884660800	157400	157300	157400	157300	82
346	20230822	144000	9871760000	157400	157300	157400	157300	331
347	20230822	143900	9819692000	157300	157300	157400	157300	50
348	20230822	143800	9811825000	157300	157500	157500	157300	37
349	20230822	143700	9806001900	157400	157400	157500	157300	367
350	20230822	143600	9748232800	157400	157400	157500	157400	323
351	20230822	143500	9697389600	157400	157300	157500	157300	547
352	20230822	143400	9611341300	157200	157200	157300	157200	33
353	20230822	143300	9606153600	157200	157200	157300	157200	40
354	20230822	143200	9599865500	157200	157300	157300	157200	91
355	20230822	143100	9585559100	157200	157200	157300	157200	30
356	20230822	143000	9580840700	157200	157200	157300	157200	60
357	20230822	142900	9571408400	157200	157200	157300	157200	32
358	20230822	142800	9566377900	157300	157300	157300	157200	76
359	20230822	142700	9554428000	157200	157200	157300	157200	259
360	20230822	142600	9513690300	157300	157200	157300	157200	252
361	20230822	142500	9474051400	157300	157200	157300	157200	178
362	20230822	142400	9446059100	157200	157200	157300	157200	141
363	20230822	142300	9423893800	157200	157100	157300	157100	55
364	20230822	142200	9415247000	157200	157300	157300	157100	284
365	20230822	142100	9370604900	157200	157200	157300	157200	32
366	20230822	142000	9365574200	157300	157200	157300	157100	353
367	20230822	141900	9310087000	157200	157100	157200	157100	606
368	20230822	141800	9214829100	157100	157100	157200	157100	35
369	20230822	141700	9209327600	157100	157100	157200	157100	218
370	20230822	141600	9175079000	157200	157300	157300	157100	512
371	20230822	141500	9094593200	157200	157300	157300	157200	115
372	20230822	141400	9076515100	157200	157200	157300	157200	175
373	20230822	141300	9049005000	157200	157200	157200	157200	7
374	20230822	141200	9047904600	157200	157200	157300	157200	97
375	20230822	141100	9032655200	157200	157300	157300	157200	159
376	20230822	141000	9007645100	157200	157400	157400	157200	377
377	20230822	140900	8948349800	157300	157500	157500	157300	526
378	20230822	140800	8865571700	157500	157500	157500	157500	540
379	20230822	140700	8780521700	157500	157600	157600	157500	50
380	20230822	140600	8772646400	157500	157500	157500	157500	92
381	20230822	140500	8758156400	157600	157500	157600	157500	306
382	20230822	140400	8709945200	157600	157600	157600	157500	593
383	20230822	140300	8616498100	157600	157600	157700	157600	203
384	20230822	140200	8584503200	157600	157600	157700	157600	115
385	20230822	140100	8566373600	157600	157700	157700	157600	163
386	20230822	140000	8540671200	157700	157700	157700	157600	59
387	20230822	135900	8531369900	157600	157700	157700	157600	28
388	20230822	135800	8526957000	157700	157600	157700	157600	93
389	20230822	135700	8512297100	157600	157600	157700	157600	35
390	20230822	135600	8506779200	157600	157600	157700	157600	72
391	20230822	135500	8495431000	157700	157600	157700	157600	70
392	20230822	135400	8484397500	157600	157700	157700	157600	71
393	20230822	135300	8473206400	157700	157600	157700	157600	31
394	20230822	135200	8468317900	157600	157600	157700	157600	40
395	20230822	135100	8462013700	157700	157600	157700	157600	64
396	20230822	135000	8451927100	157700	157700	157700	157600	44
397	20230822	134900	8444988600	157700	157700	157800	157700	871
398	20230822	134800	8307612700	157800	157800	157800	157700	68
399	20230822	134700	8296886900	157700	157800	157800	157700	46
400	20230822	134600	8289630100	157800	157700	157800	157700	63
401	20230822	134500	8279691500	157800	157800	157800	157700	64
402	20230822	134400	8269592600	157700	157700	157800	157700	106
403	20230822	134300	8252875300	157800	157800	157800	157700	37
404	20230822	134200	8247036900	157700	157800	157800	157700	78
405	20230822	134100	8234733500	157700	157800	157800	157700	38
406	20230822	134000	8228739600	157800	157700	157800	157700	87
407	20230822	133900	8215016900	157700	157700	157800	157700	74
408	20230822	133800	8203347000	157800	157800	157800	157700	24
409	20230822	133700	8199559900	157800	157800	157800	157700	55
410	20230822	133600	8190886200	157700	157700	157800	157700	87
411	20230822	133500	8177163700	157800	157700	157800	157700	37
412	20230822	133400	8171325400	157800	157800	157800	157700	99
413	20230822	133300	8155712300	157700	157800	157800	157700	46
414	20230822	133200	8148455900	157800	157800	157800	157700	63
415	20230822	133100	8138514800	157800	157800	157900	157800	163
416	20230822	133000	8112793300	157900	157700	157900	157700	326
417	20230822	132900	8061351500	157700	157700	157700	157700	2
418	20230822	132800	8061036100	157700	157700	157800	157700	77
419	20230822	132700	8048893100	157700	157800	157800	157700	207
420	20230822	132600	8016249100	157700	157800	157800	157700	118
421	20230822	132500	7997639800	157700	157700	157700	157700	3
422	20230822	132400	7997166700	157700	157700	157800	157700	164
423	20230822	132300	7971298100	157700	157700	157800	157600	502
424	20230822	132200	7892127800	157700	157600	157700	157600	74
425	20230822	132100	7880458200	157600	157700	157700	157600	163
426	20230822	132000	7854753400	157700	157700	157800	157700	250
427	20230822	131900	7815328100	157700	158100	158100	157700	1544
428	20230822	131800	7571443100	158000	158100	158100	158000	163
429	20230822	131700	7545676000	158100	158100	158100	158100	202
430	20230822	131600	7513739800	158100	158100	158100	158100	204
431	20230822	131500	7481487400	158100	158100	158100	158100	101
432	20230822	131400	7465519300	158100	158100	158100	158100	161
433	20230822	131300	7440065200	158100	158200	158200	158100	45
434	20230822	131200	7432946800	158200	158200	158200	158200	79
435	20230822	131100	7420449000	158200	158200	158300	158200	29
436	20230822	131000	7415861100	158200	158200	158200	158200	419
437	20230822	130900	7349575300	158200	158300	158300	158200	46
438	20230822	130800	7342295800	158200	158200	158300	158200	89
439	20230822	130700	7328215800	158300	158200	158300	158200	141
440	20230822	130600	7305902800	158200	158300	158300	158200	696
441	20230822	130500	7195735900	158300	158400	158400	158300	43
442	20230822	130400	7188927700	158300	158300	158400	158300	34
443	20230822	130300	7183545000	158400	158300	158400	158300	124
444	20230822	130200	7163914700	158300	158300	158300	158300	3
445	20230822	130100	7163439800	158300	158300	158400	158300	69
446	20230822	130000	7152516700	158300	158300	158400	158300	109
447	20230822	125900	7135260700	158400	158400	158400	158300	75
448	20230822	125800	7123387900	158300	158400	158400	158300	76
449	20230822	125700	7111356300	158300	158400	158400	158300	5
450	20230822	125600	7110564600	158300	158300	158400	158300	100
451	20230822	125500	7094734500	158300	158300	158400	158300	55
452	20230822	125400	7086026400	158300	158400	158400	158300	6
453	20230822	125300	7085076100	158400	158400	158400	158300	42
454	20230822	125200	7078425700	158400	158300	158400	158300	98
455	20230822	125100	7062909900	158400	158300	158400	158300	68
456	20230822	125000	7052141000	158300	158300	158400	158300	50
457	20230822	124900	7044225900	158400	158400	158400	158400	0
458	20230822	124800	7044225900	158400	158400	158500	158300	77
459	20230822	124700	7032029200	158400	158400	158400	158400	44
460	20230822	124600	7025059600	158400	158400	158400	158400	187
461	20230822	124500	6995438800	158400	158400	158500	158400	41
462	20230822	124400	6988943100	158500	158400	158500	158400	42
463	20230822	124300	6982290100	158500	158400	158500	158400	48
464	20230822	124200	6974684800	158400	158400	158400	158400	21
465	20230822	124100	6971358400	158400	158500	158500	158400	48
466	20230822	124000	6963753600	158400	158500	158500	158400	70
467	20230822	123900	6952664700	158500	158400	158500	158400	4
468	20230822	123800	6952031000	158400	158400	158400	158400	55
469	20230822	123700	6943319000	158400	158400	158400	158400	22
470	20230822	123600	6939834200	158400	158500	158500	158400	180
471	20230822	123500	6911308900	158500	158500	158500	158500	43
472	20230822	123400	6904493400	158500	158600	158600	158500	49
473	20230822	123300	6896724200	158500	158600	158600	158500	56
474	20230822	123200	6887848100	158500	158600	158600	158500	83
475	20230822	123100	6874692500	158500	158500	158500	158500	29
476	20230822	123000	6870096000	158500	158700	158700	158500	111
477	20230822	122900	6852493100	158700	158600	158700	158600	23
478	20230822	122800	6848843600	158600	158600	158600	158600	82
479	20230822	122700	6835838400	158600	158600	158600	158600	50
480	20230822	122600	6827908400	158700	158600	158700	158600	21
481	20230822	122500	6824577700	158600	158600	158600	158600	54
482	20230822	122400	6816013300	158600	158600	158600	158600	77
483	20230822	122300	6803801100	158600	158600	158600	158600	2
484	20230822	122200	6803483900	158600	158700	158700	158600	33
485	20230822	122100	6798249100	158600	158700	158800	158600	145
486	20230822	122000	6775237800	158700	158800	158800	158700	71
487	20230822	121900	6763969100	158700	158800	158800	158700	44
488	20230822	121800	6756986200	158800	158800	158800	158700	22
489	20230822	121700	6753492800	158800	158700	158800	158700	52
490	20230822	121600	6745239400	158700	158700	158800	158700	76
491	20230822	121500	6733176800	158700	158800	158800	158700	24
492	20230822	121400	6729367800	158700	158700	158800	158700	59
493	20230822	121300	6720002300	158600	158500	158600	158500	162
494	20230822	121200	6694309200	158500	158400	158500	158400	399
495	20230822	121100	6631095100	158300	158300	158300	158300	4
496	20230822	121000	6630461900	158300	158400	158400	158300	62
497	20230822	120900	6620645600	158300	158400	158400	158300	4
498	20230822	120800	6620012300	158300	158300	158400	158300	64
499	20230822	120700	6609880100	158300	158300	158300	158300	24
500	20230822	120600	6606080900	158300	158300	158300	158300	1
501	20230822	120500	6605922600	158300	158300	158300	158300	44
502	20230822	120400	6598957400	158300	158400	158400	158300	289
503	20230822	120300	6553184500	158500	158400	158500	158400	38
504	20230822	120200	6547163900	158400	158400	158400	158400	35
505	20230822	120100	6541619900	158400	158400	158500	158300	951
506	20230822	120000	6391048100	158400	158400	158500	158400	57
507	20230822	115900	6382019100	158400	158400	158500	158400	35
508	20230822	115800	6376473100	158400	158400	158400	158400	23
509	20230822	115700	6372829900	158500	158400	158500	158400	133
510	20230822	115600	6351752300	158400	158400	158400	158400	59
511	20230822	115500	6342406700	158400	158400	158500	158400	36
512	20230822	115400	6336703300	158400	158400	158500	158400	110
513	20230822	115300	6319270500	158400	158400	158400	158400	7
514	20230822	115200	6318161700	158400	158400	158400	158300	110
515	20230822	115100	6300743500	158300	158300	158400	158300	17
516	20230822	115000	6298051100	158300	158400	158400	158300	65
517	20230822	114900	6287755200	158300	158400	158400	158300	62
518	20230822	114800	6277939100	158300	158400	158400	158300	83
519	20230822	114700	6264796000	158400	158400	158400	158400	46
520	20230822	114600	6257509600	158400	158500	158500	158400	44
521	20230822	114500	6250539900	158500	158400	158500	158400	200
522	20230822	114400	6218858700	158500	158400	158500	158400	113
523	20230822	114300	6200953900	158500	158400	158500	158400	5
524	20230822	114200	6200161800	158400	158400	158400	158400	46
525	20230822	114100	6192875400	158400	158300	158400	158300	181
526	20230822	114000	6164205400	158300	158400	158400	158300	52
527	20230822	113900	6155972500	158300	158400	158400	158300	135
528	20230822	113800	6134591100	158300	158300	158400	158300	31
529	20230822	113700	6129683300	158300	158400	158400	158300	51
530	20230822	113600	6121607500	158400	158400	158400	158300	88
531	20230822	113500	6107671900	158300	158400	158400	158300	43
532	20230822	113400	6100861100	158400	158400	158400	158300	27
533	20230822	113300	6096586800	158300	158300	158400	158300	34
534	20230822	113200	6091203500	158300	158400	158400	158300	68
535	20230822	113100	6080439000	158300	158300	158400	158300	261
536	20230822	113000	6039118900	158400	158300	158400	158300	31
537	20230822	112900	6034209100	158300	158300	158400	158300	26
538	20230822	112800	6030093200	158300	158300	158300	158300	92
539	20230822	112700	6015529600	158400	158400	158400	158300	68
540	20230822	112600	6004758600	158500	158500	158500	158400	70
541	20230822	112500	5993666900	158400	158400	158500	158400	34
542	20230822	112400	5988278200	158400	158400	158400	158300	99
543	20230822	112300	5972602600	158300	158300	158700	158300	172
544	20230822	112200	5945332400	158300	158200	158400	158200	132
545	20230822	112100	5924437600	158200	158300	158300	158200	92
546	20230822	112000	5909876500	158300	158300	158300	158300	349
547	20230822	111900	5854629800	158300	158300	158300	158300	49
548	20230822	111800	5846873100	158300	158300	158300	158200	117
549	20230822	111700	5828352200	158300	158300	158300	158200	231
550	20230822	111600	5791785200	158300	158400	158400	158300	74
551	20230822	111500	5780069700	158400	158400	158400	158300	203
552	20230822	111400	5747921600	158400	158400	158500	158400	58
553	20230822	111300	5738734300	158400	158400	158400	158300	140
554	20230822	111200	5716558500	158400	158400	158400	158300	152
555	20230822	111100	5692488000	158300	158400	158400	158300	34
556	20230822	111000	5687105300	158300	158300	158400	158300	61
557	20230822	110900	5677448900	158300	158300	158400	158300	201
558	20230822	110800	5645621400	158300	158300	158400	158300	70
559	20230822	110700	5634537400	158400	158400	158500	158400	201
560	20230822	110600	5602697800	158400	158500	158500	158400	26
561	20230822	110500	5598579300	158400	158500	158500	158400	113
562	20230822	110400	5580678300	158400	158500	158500	158400	69
563	20230822	110300	5569748600	158500	158400	158500	158400	25
564	20230822	110200	5565788400	158400	158400	158400	158400	3
565	20230822	110100	5565313200	158400	158500	158500	158400	144
566	20230822	110000	5542502400	158500	158600	158600	158500	147
567	20230822	105900	5519200900	158500	158600	158600	158500	47
568	20230822	105800	5511751300	158600	158500	158600	158500	36
569	20230822	105700	5506045000	158500	158500	158500	158400	45
570	20230822	105600	5498912800	158500	158500	158500	158400	112
571	20230822	105500	5481160900	158500	158500	158500	158500	10
572	20230822	105400	5479575900	158500	158500	158500	158500	248
573	20230822	105300	5440267900	158500	158700	158700	158500	491
574	20230822	105200	5362390500	158600	158700	158700	158600	204
575	20230822	105100	5330020200	158700	158700	158700	158600	126
576	20230822	105000	5310024100	158800	158800	158900	158800	306
577	20230822	104900	5261429900	158800	158800	158900	158800	37
578	20230822	104800	5255552900	158800	158800	158900	158800	41
579	20230822	104700	5249040900	158800	158900	158900	158800	19
580	20230822	104600	5246022300	158800	158800	158800	158800	26
581	20230822	104500	5241893500	158900	158800	158900	158800	91
582	20230822	104400	5227442500	158800	158800	158800	158700	267
583	20230822	104300	5185057600	158800	159000	159000	158800	448
584	20230822	104200	5113867700	159000	159000	159000	158900	105
585	20230822	104100	5097174800	159000	159000	159000	158900	234
586	20230822	104000	5059971100	159000	159000	159000	158900	76
587	20230822	103900	5047891300	159000	159100	159100	159000	297
588	20230822	103800	5000667100	159100	159100	159100	159000	131
589	20230822	103700	4979834400	159000	159200	159200	159000	611
590	20230822	103600	4882636800	159100	159100	159200	159100	107
591	20230822	103500	4865611500	159200	159200	159200	159100	122
592	20230822	103400	4846189200	159300	159300	159300	159300	133
593	20230822	103300	4825002300	159300	159500	159500	159300	81
594	20230822	103200	4812088800	159400	159400	159500	159400	192
595	20230822	103100	4781477600	159400	159500	159600	159300	89
596	20230822	103000	4767280800	159600	159300	159600	159300	201
597	20230822	102900	4735219200	159300	159300	159300	159200	66
598	20230822	102800	4724705500	159300	159200	159300	159200	95
599	20230822	102700	4709578400	159200	159300	159300	159200	56
600	20230822	102600	4700663100	159400	159200	159400	159100	371
601	20230822	102500	4641572900	159200	159200	159200	159200	5
602	20230822	102400	4640776900	159200	159200	159200	159200	64
603	20230822	102300	4630588100	159200	159200	159200	159100	482
604	20230822	102200	4553856000	159100	159100	159200	159100	11
605	20230822	102100	4552105800	159200	159100	159200	159100	35
606	20230822	102000	4546536900	159200	159200	159200	159100	73
607	20230822	101900	4534920300	159100	159200	159200	159100	39
608	20230822	101800	4528713600	159200	159100	159200	159100	110
609	20230822	101700	4511210200	159200	159200	159200	159100	87
610	20230822	101600	4497359900	159200	159200	159200	159200	180
611	20230822	101500	4468703900	159300	159300	159300	159300	242
612	20230822	101400	4430153300	159400	159400	159500	159400	164
613	20230822	101300	4404009200	159500	159500	159600	159500	166
614	20230822	101200	4377521000	159600	159500	159600	159500	141
615	20230822	101100	4355028500	159500	159500	159600	159500	359
616	20230822	101000	4297766300	159600	159600	159600	159500	31
617	20230822	100900	4292819000	159500	159500	159500	159500	2
618	20230822	100800	4292500000	159600	159600	159600	159500	445
619	20230822	100700	4221511800	159600	159500	159600	159500	11
620	20230822	100600	4219756300	159600	159600	159600	159500	23
621	20230822	100500	4216085800	159600	159700	159800	159600	682
622	20230822	100400	4107169300	159700	159500	159700	159500	164
623	20230822	100300	4081000500	159500	160100	160100	159500	1400
624	20230822	100200	3857222000	160000	160100	160100	160000	59
625	20230822	100100	3847779900	160100	160200	160200	160000	274
626	20230822	100000	3803907400	160100	160100	160200	160000	241
627	20230822	095900	3765322800	160100	159900	160100	159900	2184
628	20230822	095800	3415881900	159900	159900	159900	159900	113
629	20230822	095700	3397813200	159900	159900	159900	159800	251
630	20230822	095600	3357678900	159900	160000	160000	159700	1550
631	20230822	095500	3109863800	159900	160000	160000	159900	70
632	20230822	095400	3098666500	159900	159900	160000	159800	133
633	20230822	095300	3077404800	159900	160100	160100	159800	160
634	20230822	095200	3051817500	160200	160600	160600	160200	518
635	20230822	095100	2968728400	160600	160600	160600	160500	30
636	20230822	095000	2963910500	160500	160500	160600	160500	84
637	20230822	094900	2950424500	160500	160500	160500	160300	97
638	20230822	094800	2934859300	160400	160300	160400	160300	100
639	20230822	094700	2918827500	160300	160200	160300	160200	14
640	20230822	094600	2916583400	160500	159900	160600	159900	124
641	20230822	094500	2896717800	159900	160300	160600	159800	2155
642	20230822	094400	2551297200	160200	160000	160200	160000	180
643	20230822	094300	2522469800	160100	159900	160100	159900	74
644	20230822	094200	2510628200	160000	159800	160000	159600	97
645	20230822	094100	2495110700	159800	159500	159800	159500	111
646	20230822	094000	2477398200	159500	159400	159600	159400	179
647	20230822	093900	2448846800	159400	159200	159400	159200	57
648	20230822	093800	2439768200	159200	159200	159200	159100	77
649	20230822	093700	2427512100	159200	159300	159300	159100	142
650	20230822	093600	2404905200	159300	159200	159300	159200	89
651	20230822	093500	2390733400	159200	159300	159400	159200	202
652	20230822	093400	2358566300	159200	159200	159300	159200	123
653	20230822	093300	2338973300	159200	159200	159300	159100	140
654	20230822	093200	2316682500	159100	159100	159200	159100	120
655	20230822	093100	2297585100	159200	159100	159200	159100	62
656	20230822	093000	2287716800	159100	159100	159200	159100	68
657	20230822	092900	2276894300	159100	159100	159200	159100	77
658	20230822	092800	2264639500	159200	159400	159400	159200	139
659	20230822	092700	2242500800	159400	159400	159500	159300	127
660	20230822	092600	2222256000	159500	159600	159600	159500	238
661	20230822	092500	2184279800	159600	159700	159800	159600	150
662	20230822	092400	2160328900	159700	159700	159700	159600	232
663	20230822	092300	2123287000	159600	159600	159700	159600	50
664	20230822	092200	2115302500	159600	160100	160100	159600	331
665	20230822	092100	2062388800	160100	160500	160500	160100	384
666	20230822	092000	2000843800	160500	160900	160900	160500	190
667	20230822	091900	1970318100	160900	160800	161100	160800	524
668	20230822	091800	1885971000	160800	160700	160900	160600	581
669	20230822	091700	1792582500	160800	161200	161300	160800	426
670	20230822	091600	1723963600	161200	160600	161300	160300	2420
671	20230822	091500	1335399900	160600	161200	161200	160500	1302
672	20230822	091400	1126140700	161300	160400	161400	160400	2114
673	20230822	091300	786160900	160500	160500	160600	160400	486
674	20230822	091200	708156300	160500	160500	160500	160300	317
675	20230822	091100	657298000	160700	160200	160700	160100	527
676	20230822	091000	572817800	160100	160100	160300	160100	256
677	20230822	090900	531808400	160200	160300	160300	160100	373
678	20230822	090800	472054800	160300	160100	160300	160100	399
679	20230822	090700	408134400	160300	160200	160300	160100	180
680	20230822	090600	379299300	160200	160000	160200	159900	172
681	20230822	090500	351753200	159900	159700	160200	159700	340
682	20230822	090400	297390200	159700	159800	159800	159500	125
683	20230822	090300	277426500	159700	159100	159800	159100	599
684	20230822	090200	181880100	158900	158700	159300	158700	197
685	20230822	090100	150577400	158800	158800	159300	158800	243
686	20230822	090000	111981500	158700	158600	158900	158600	706