KissMeData/259960/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202800	9009703600	156100	156100	156100	156100	5826
3	20230829	202700	9009703600	156100	156100	156100	156100	0
4	20230829	202600	9009703600	156100	156100	156100	156100	0
5	20230829	202500	9009703600	156100	156100	156100	156100	0
6	20230829	202400	9009703600	156100	156100	156100	156100	0
7	20230829	202300	9009703600	156100	156100	156100	156100	0
8	20230829	202200	9009703600	156100	156100	156100	156100	0
9	20230829	202100	9009703600	156100	156100	156100	156100	0
10	20230829	202000	9009703600	156100	156100	156100	156100	0
11	20230829	201900	9009703600	156100	156100	156100	156100	0
12	20230829	201800	9009703600	156100	156100	156100	156100	0
13	20230829	201700	9009703600	156100	156100	156100	156100	0
14	20230829	201600	9009703600	156100	156100	156100	156100	0
15	20230829	201500	9009703600	156100	156100	156100	156100	0
16	20230829	201400	9009703600	156100	156100	156100	156100	0
17	20230829	201300	9009703600	156100	156100	156100	156100	0
18	20230829	201200	9009703600	156100	156100	156100	156100	0
19	20230829	201100	9009703600	156100	156100	156100	156100	0
20	20230829	201000	9009703600	156100	156100	156100	156100	0
21	20230829	200900	9009703600	156100	156100	156100	156100	0
22	20230829	200800	9009703600	156100	156100	156100	156100	0
23	20230829	200700	9009703600	156100	156100	156100	156100	0
24	20230829	200600	9009703600	156100	156100	156100	156100	0
25	20230829	200500	9009703600	156100	156100	156100	156100	0
26	20230829	200400	9009703600	156100	156100	156100	156100	0
27	20230829	200300	9009703600	156100	156100	156100	156100	0
28	20230829	200200	9009703600	156100	156100	156100	156100	0
29	20230829	200100	9009703600	156100	156100	156100	156100	0
30	20230829	200000	9009703600	156100	156100	156100	156100	0
31	20230829	195900	9009703600	156100	156100	156100	156100	0
32	20230829	195800	9009703600	156100	156100	156100	156100	5826
33	20230829	195700	9009703600	156100	156100	156100	156100	0
34	20230829	195600	9009703600	156100	156100	156100	156100	0
35	20230829	195500	9009703600	156100	156100	156100	156100	0
36	20230829	195400	9009703600	156100	156100	156100	156100	0
37	20230829	195300	9009703600	156100	156100	156100	156100	0
38	20230829	195200	9009703600	156100	156100	156100	156100	0
39	20230829	195100	9009703600	156100	156100	156100	156100	0
40	20230829	195000	9009703600	156100	156100	156100	156100	0
41	20230829	194900	9009703600	156100	156100	156100	156100	0
42	20230829	194800	9009703600	156100	156100	156100	156100	0
43	20230829	194700	9009703600	156100	156100	156100	156100	0
44	20230829	194600	9009703600	156100	156100	156100	156100	0
45	20230829	194500	9009703600	156100	156100	156100	156100	0
46	20230829	194400	9009703600	156100	156100	156100	156100	0
47	20230829	194300	9009703600	156100	156100	156100	156100	0
48	20230829	194200	9009703600	156100	156100	156100	156100	0
49	20230829	194100	9009703600	156100	156100	156100	156100	0
50	20230829	194000	9009703600	156100	156100	156100	156100	0
51	20230829	193900	9009703600	156100	156100	156100	156100	0
52	20230829	193800	9009703600	156100	156100	156100	156100	0
53	20230829	193700	9009703600	156100	156100	156100	156100	0
54	20230829	193600	9009703600	156100	156100	156100	156100	0
55	20230829	193500	9009703600	156100	156100	156100	156100	0
56	20230829	193400	9009703600	156100	156100	156100	156100	0
57	20230829	193300	9009703600	156100	156100	156100	156100	0
58	20230829	193200	9009703600	156100	156100	156100	156100	0
59	20230829	193100	9009703600	156100	156100	156100	156100	0
60	20230829	193000	9009703600	156100	156100	156100	156100	0
61	20230829	192900	9009703600	156100	156100	156100	156100	0
62	20230829	192800	9009703600	156100	156100	156100	156100	5826
63	20230829	192700	9009703600	156100	156100	156100	156100	0
64	20230829	192600	9009703600	156100	156100	156100	156100	0
65	20230829	192500	9009703600	156100	156100	156100	156100	0
66	20230829	192400	9009703600	156100	156100	156100	156100	0
67	20230829	192300	9009703600	156100	156100	156100	156100	0
68	20230829	192200	9009703600	156100	156100	156100	156100	0
69	20230829	192100	9009703600	156100	156100	156100	156100	0
70	20230829	192000	9009703600	156100	156100	156100	156100	0
71	20230829	191900	9009703600	156100	156100	156100	156100	0
72	20230829	191800	9009703600	156100	156100	156100	156100	0
73	20230829	191700	9009703600	156100	156100	156100	156100	0
74	20230829	191600	9009703600	156100	156100	156100	156100	0
75	20230829	191500	9009703600	156100	156100	156100	156100	0
76	20230829	191400	9009703600	156100	156100	156100	156100	0
77	20230829	191300	9009703600	156100	156100	156100	156100	0
78	20230829	191200	9009703600	156100	156100	156100	156100	0
79	20230829	191100	9009703600	156100	156100	156100	156100	0
80	20230829	191000	9009703600	156100	156100	156100	156100	0
81	20230829	190900	9009703600	156100	156100	156100	156100	0
82	20230829	190800	9009703600	156100	156100	156100	156100	0
83	20230829	190700	9009703600	156100	156100	156100	156100	0
84	20230829	190600	9009703600	156100	156100	156100	156100	0
85	20230829	190500	9009703600	156100	156100	156100	156100	0
86	20230829	190400	9009703600	156100	156100	156100	156100	0
87	20230829	190300	9009703600	156100	156100	156100	156100	0
88	20230829	190200	9009703600	156100	156100	156100	156100	0
89	20230829	190100	9009703600	156100	156100	156100	156100	0
90	20230829	190000	9009703600	156100	156100	156100	156100	0
91	20230829	185900	9009703600	156100	156100	156100	156100	0
92	20230829	185800	9009703600	156100	156100	156100	156100	5826
93	20230829	185700	9009703600	156100	156100	156100	156100	0
94	20230829	185600	9009703600	156100	156100	156100	156100	0
95	20230829	185500	9009703600	156100	156100	156100	156100	0
96	20230829	185400	9009703600	156100	156100	156100	156100	0
97	20230829	185300	9009703600	156100	156100	156100	156100	0
98	20230829	185200	9009703600	156100	156100	156100	156100	0
99	20230829	185100	9009703600	156100	156100	156100	156100	0
100	20230829	185000	9009703600	156100	156100	156100	156100	0
101	20230829	184900	9009703600	156100	156100	156100	156100	0
102	20230829	184800	9009703600	156100	156100	156100	156100	0
103	20230829	184700	9009703600	156100	156100	156100	156100	0
104	20230829	184600	9009703600	156100	156100	156100	156100	0
105	20230829	184500	9009703600	156100	156100	156100	156100	0
106	20230829	184400	9009703600	156100	156100	156100	156100	0
107	20230829	184300	9009703600	156100	156100	156100	156100	0
108	20230829	184200	9009703600	156100	156100	156100	156100	0
109	20230829	184100	9009703600	156100	156100	156100	156100	0
110	20230829	184000	9009703600	156100	156100	156100	156100	0
111	20230829	183900	9009703600	156100	156100	156100	156100	0
112	20230829	183800	9009703600	156100	156100	156100	156100	0
113	20230829	183700	9009703600	156100	156100	156100	156100	0
114	20230829	183600	9009703600	156100	156100	156100	156100	0
115	20230829	183500	9009703600	156100	156100	156100	156100	0
116	20230829	183400	9009703600	156100	156100	156100	156100	0
117	20230829	183300	9009703600	156100	156100	156100	156100	0
118	20230829	183200	9009703600	156100	156100	156100	156100	0
119	20230829	183100	9009703600	156100	156100	156100	156100	0
120	20230829	183000	9009703600	156100	156100	156100	156100	0
121	20230829	182900	9009703600	156100	156100	156100	156100	0
122	20230829	182800	9009703600	156100	156100	156100	156100	5826
123	20230829	182700	9009703600	156100	156100	156100	156100	0
124	20230829	182600	9009703600	156100	156100	156100	156100	0
125	20230829	182500	9009703600	156100	156100	156100	156100	0
126	20230829	182400	9009703600	156100	156100	156100	156100	0
127	20230829	182300	9009703600	156100	156100	156100	156100	0
128	20230829	182200	9009703600	156100	156100	156100	156100	0
129	20230829	182100	9009703600	156100	156100	156100	156100	0
130	20230829	182000	9009703600	156100	156100	156100	156100	0
131	20230829	181900	9009703600	156100	156100	156100	156100	0
132	20230829	181800	9009703600	156100	156100	156100	156100	0
133	20230829	181700	9009703600	156100	156100	156100	156100	0
134	20230829	181600	9009703600	156100	156100	156100	156100	0
135	20230829	181500	9009703600	156100	156100	156100	156100	0
136	20230829	181400	9009703600	156100	156100	156100	156100	0
137	20230829	181300	9009703600	156100	156100	156100	156100	0
138	20230829	181200	9009703600	156100	156100	156100	156100	0
139	20230829	181100	9009703600	156100	156100	156100	156100	0
140	20230829	181000	9009703600	156100	156100	156100	156100	0
141	20230829	180900	9009703600	156100	156100	156100	156100	0
142	20230829	180800	9009703600	156100	156100	156100	156100	0
143	20230829	180700	9009703600	156100	156100	156100	156100	0
144	20230829	180600	9009703600	156100	156100	156100	156100	0
145	20230829	180500	9009703600	156100	156100	156100	156100	0
146	20230829	180400	9009703600	156100	156100	156100	156100	0
147	20230829	180300	9009703600	156100	156100	156100	156100	0
148	20230829	180200	9009703600	156100	156100	156100	156100	0
149	20230829	180100	9009703600	156100	156100	156100	156100	0
150	20230829	180000	9009703600	156100	156100	156100	156100	0
151	20230829	175900	9009703600	156100	156100	156100	156100	0
152	20230829	175800	9009703600	156100	156100	156100	156100	5826
153	20230829	175700	9009703600	156100	156100	156100	156100	0
154	20230829	175600	9009703600	156100	156100	156100	156100	0
155	20230829	175500	9009703600	156100	156100	156100	156100	0
156	20230829	175400	9009703600	156100	156100	156100	156100	0
157	20230829	175300	9009703600	156100	156100	156100	156100	0
158	20230829	175200	9009703600	156100	156100	156100	156100	0
159	20230829	175100	9009703600	156100	156100	156100	156100	0
160	20230829	175000	9009703600	156100	156100	156100	156100	0
161	20230829	174900	9009703600	156100	156100	156100	156100	0
162	20230829	174800	9009703600	156100	156100	156100	156100	0
163	20230829	174700	9009703600	156100	156100	156100	156100	0
164	20230829	174600	9009703600	156100	156100	156100	156100	0
165	20230829	174500	9009703600	156100	156100	156100	156100	0
166	20230829	174400	9009703600	156100	156100	156100	156100	0
167	20230829	174300	9009703600	156100	156100	156100	156100	0
168	20230829	174200	9009703600	156100	156100	156100	156100	0
169	20230829	174100	9009703600	156100	156100	156100	156100	0
170	20230829	174000	9009703600	156100	156100	156100	156100	0
171	20230829	173900	9009703600	156100	156100	156100	156100	0
172	20230829	173800	9009703600	156100	156100	156100	156100	0
173	20230829	173700	9009703600	156100	156100	156100	156100	0
174	20230829	173600	9009703600	156100	156100	156100	156100	0
175	20230829	173500	9009703600	156100	156100	156100	156100	0
176	20230829	173400	9009703600	156100	156100	156100	156100	0
177	20230829	173300	9009703600	156100	156100	156100	156100	0
178	20230829	173200	9009703600	156100	156100	156100	156100	0
179	20230829	173100	9009703600	156100	156100	156100	156100	0
180	20230829	173000	9009703600	156100	156100	156100	156100	0
181	20230829	172900	9009703600	156100	156100	156100	156100	0
182	20230829	172800	9009703600	156100	156100	156100	156100	5826
183	20230829	172700	9009703600	156100	156100	156100	156100	0
184	20230829	172600	9009703600	156100	156100	156100	156100	0
185	20230829	172500	9009703600	156100	156100	156100	156100	0
186	20230829	172400	9009703600	156100	156100	156100	156100	0
187	20230829	172300	9009703600	156100	156100	156100	156100	0
188	20230829	172200	9009703600	156100	156100	156100	156100	0
189	20230829	172100	9009703600	156100	156100	156100	156100	0
190	20230829	172000	9009703600	156100	156100	156100	156100	0
191	20230829	171900	9009703600	156100	156100	156100	156100	0
192	20230829	171800	9009703600	156100	156100	156100	156100	0
193	20230829	171700	9009703600	156100	156100	156100	156100	0
194	20230829	171600	9009703600	156100	156100	156100	156100	0
195	20230829	171500	9009703600	156100	156100	156100	156100	0
196	20230829	171400	9009703600	156100	156100	156100	156100	0
197	20230829	171300	9009703600	156100	156100	156100	156100	0
198	20230829	171200	9009703600	156100	156100	156100	156100	0
199	20230829	171100	9009703600	156100	156100	156100	156100	0
200	20230829	171000	9009703600	156100	156100	156100	156100	0
201	20230829	170900	9009703600	156100	156100	156100	156100	0
202	20230829	170800	9009703600	156100	156100	156100	156100	0
203	20230829	170700	9009703600	156100	156100	156100	156100	0
204	20230829	170600	9009703600	156100	156100	156100	156100	0
205	20230829	170500	9009703600	156100	156100	156100	156100	0
206	20230829	170400	9009703600	156100	156100	156100	156100	0
207	20230829	170300	9009703600	156100	156100	156100	156100	0
208	20230829	170200	9009703600	156100	156100	156100	156100	0
209	20230829	170100	9009703600	156100	156100	156100	156100	0
210	20230829	170000	9009703600	156100	156100	156100	156100	0
211	20230829	165900	9009703600	156100	156100	156100	156100	0
212	20230829	165800	9009703600	156100	156100	156100	156100	5826
213	20230829	165700	9009703600	156100	156100	156100	156100	0
214	20230829	165600	9009703600	156100	156100	156100	156100	0
215	20230829	165500	9009703600	156100	156100	156100	156100	0
216	20230829	165400	9009703600	156100	156100	156100	156100	0
217	20230829	165300	9009703600	156100	156100	156100	156100	0
218	20230829	165200	9009703600	156100	156100	156100	156100	0
219	20230829	165100	9009703600	156100	156100	156100	156100	0
220	20230829	165000	9009703600	156100	156100	156100	156100	0
221	20230829	164900	9009703600	156100	156100	156100	156100	0
222	20230829	164800	9009703600	156100	156100	156100	156100	0
223	20230829	164700	9009703600	156100	156100	156100	156100	0
224	20230829	164600	9009703600	156100	156100	156100	156100	0
225	20230829	164500	9009703600	156100	156100	156100	156100	0
226	20230829	164400	9009703600	156100	156100	156100	156100	0
227	20230829	164300	9009703600	156100	156100	156100	156100	0
228	20230829	164200	9009703600	156100	156100	156100	156100	0
229	20230829	164100	9009703600	156100	156100	156100	156100	0
230	20230829	164000	9009703600	156100	156100	156100	156100	0
231	20230829	163900	9009703600	156100	156100	156100	156100	0
232	20230829	163800	9009703600	156100	156100	156100	156100	0
233	20230829	163700	9009703600	156100	156100	156100	156100	0
234	20230829	163600	9009703600	156100	156100	156100	156100	0
235	20230829	163500	9009703600	156100	156100	156100	156100	0
236	20230829	163400	9009703600	156100	156100	156100	156100	0
237	20230829	163300	9009703600	156100	156100	156100	156100	0
238	20230829	163200	9009703600	156100	156100	156100	156100	0
239	20230829	163100	9009703600	156100	156100	156100	156100	0
240	20230829	163000	9009703600	156100	156100	156100	156100	0
241	20230829	162900	9009703600	156100	156100	156100	156100	0
242	20230829	162800	9009703600	156100	156100	156100	156100	5826
243	20230829	162700	9009703600	156100	156100	156100	156100	0
244	20230829	162600	9009703600	156100	156100	156100	156100	0
245	20230829	162500	9009703600	156100	156100	156100	156100	0
246	20230829	162400	9009703600	156100	156100	156100	156100	0
247	20230829	162300	9009703600	156100	156100	156100	156100	0
248	20230829	162200	9009703600	156100	156100	156100	156100	0
249	20230829	162100	9009703600	156100	156100	156100	156100	0
250	20230829	162000	9009703600	156100	156100	156100	156100	0
251	20230829	161900	9009703600	156100	156100	156100	156100	0
252	20230829	161800	9009703600	156100	156100	156100	156100	0
253	20230829	161700	9009703600	156100	156100	156100	156100	0
254	20230829	161600	9009703600	156100	156100	156100	156100	0
255	20230829	161500	9009703600	156100	156100	156100	156100	0
256	20230829	161400	9009703600	156100	156100	156100	156100	0
257	20230829	161300	9009703600	156100	156100	156100	156100	0
258	20230829	161200	9009703600	156100	156100	156100	156100	0
259	20230829	161100	9009703600	156100	156100	156100	156100	0
260	20230829	161000	9009703600	156100	156100	156100	156100	0
261	20230829	160900	9009703600	156100	156100	156100	156100	0
262	20230829	160800	9009703600	156100	156100	156100	156100	0
263	20230829	160700	9009703600	156100	156100	156100	156100	0
264	20230829	160600	9009703600	156100	156100	156100	156100	0
265	20230829	160500	9009703600	156100	156100	156100	156100	0
266	20230829	160400	9009703600	156100	156100	156100	156100	0
267	20230829	160300	9009703600	156100	156100	156100	156100	0
268	20230829	160200	9009703600	156100	156100	156100	156100	0
269	20230829	160100	9009703600	156100	156100	156100	156100	0
270	20230829	160000	9009703600	156100	156100	156100	156100	0
271	20230829	155900	9009703600	156100	156100	156100	156100	0
272	20230829	155800	9009703600	156100	156100	156100	156100	5826
273	20230829	155700	9009703600	156100	156100	156100	156100	0
274	20230829	155600	9009703600	156100	156100	156100	156100	0
275	20230829	155500	9009703600	156100	156100	156100	156100	0
276	20230829	155400	9009703600	156100	156100	156100	156100	0
277	20230829	155300	9009703600	156100	156100	156100	156100	0
278	20230829	155200	9009703600	156100	156100	156100	156100	0
279	20230829	155100	9009703600	156100	156100	156100	156100	0
280	20230829	155000	9009703600	156100	156100	156100	156100	0
281	20230829	154900	9009703600	156100	156100	156100	156100	0
282	20230829	154800	9009703600	156100	156100	156100	156100	0
283	20230829	154700	9009703600	156100	156100	156100	156100	0
284	20230829	154600	9009703600	156100	156100	156100	156100	0
285	20230829	154500	9009703600	156100	156100	156100	156100	0
286	20230829	154400	9009703600	156100	156100	156100	156100	0
287	20230829	154300	9009703600	156100	156100	156100	156100	0
288	20230829	154200	9009703600	156100	156100	156100	156100	0
289	20230829	154100	9009703600	156100	156100	156100	156100	0
290	20230829	154000	9009703600	156100	156100	156100	156100	0
291	20230829	153900	9009703600	156100	156100	156100	156100	0
292	20230829	153800	9009703600	156100	156100	156100	156100	0
293	20230829	153700	9009703600	156100	156100	156100	156100	0
294	20230829	153600	9009703600	156100	156100	156100	156100	0
295	20230829	153500	9009703600	156100	156100	156100	156100	0
296	20230829	153400	9009703600	156100	156100	156100	156100	0
297	20230829	153300	9009703600	156100	156100	156100	156100	0
298	20230829	153200	9009703600	156100	156100	156100	156100	0
299	20230829	153100	9009703600	156100	156100	156100	156100	0
300	20230829	153000	9009703600	156100	156100	156100	156100	5826
301	20230829	152900	8100265000	156200	156200	156200	156200	0
302	20230829	152800	8100265000	156200	156200	156200	156200	0
303	20230829	152700	8100265000	156200	156200	156200	156200	0
304	20230829	152600	8100265000	156200	156200	156200	156200	0
305	20230829	152500	8100265000	156200	156200	156200	156200	0
306	20230829	152400	8100265000	156200	156200	156200	156200	0
307	20230829	152300	8100265000	156200	156200	156200	156200	0
308	20230829	152200	8100265000	156200	156200	156200	156200	0
309	20230829	152100	8100265000	156200	156200	156200	156200	0
310	20230829	152000	8100265000	156200	156200	156200	156200	0
311	20230829	151900	8100265000	156200	156200	156300	156100	135
312	20230829	151800	8079179800	156100	156200	156300	156100	335
313	20230829	151700	8026852100	156200	156300	156300	156200	85
314	20230829	151600	8013569300	156400	156300	156400	156300	73
315	20230829	151500	8002158900	156300	156200	156300	156200	284
316	20230829	151400	7957774100	156200	156200	156300	156200	65
317	20230829	151300	7947620800	156200	156200	156300	156200	80
318	20230829	151200	7935124500	156300	156100	156300	156100	405
319	20230829	151100	7871855400	156200	156200	156200	156100	151
320	20230829	151000	7848272200	156200	156200	156300	156200	269
321	20230829	150900	7806251900	156200	156200	156300	156200	46
322	20230829	150800	7799066600	156200	156200	156200	156200	25
323	20230829	150700	7795161600	156300	156200	156300	156200	160
324	20230829	150600	7770158700	156200	156300	156300	156200	372
325	20230829	150500	7712037400	156300	156400	156400	156300	356
326	20230829	150400	7656394500	156400	156300	156400	156300	7
327	20230829	150300	7655300000	156300	156300	156300	156300	0
328	20230829	150200	7655300000	156300	156300	156300	156300	145
329	20230829	150100	7632636500	156400	156300	156400	156300	64
330	20230829	150000	7622630400	156300	156400	156400	156300	23
331	20230829	145900	7619033600	156300	156300	156400	156300	405
332	20230829	145800	7555702400	156300	156300	156300	156300	71
333	20230829	145700	7544605100	156300	156300	156400	156300	45
334	20230829	145600	7537570900	156300	156300	156300	156300	266
335	20230829	145500	7495995100	156300	156300	156300	156300	148
336	20230829	145400	7472862700	156400	156300	156400	156300	32
337	20230829	145300	7467859900	156200	156300	156300	156200	191
338	20230829	145200	7438007000	156300	156300	156300	156300	25
339	20230829	145100	7434099500	156300	156200	156300	156200	157
340	20230829	145000	7409562700	156200	156300	156300	156200	83
341	20230829	144900	7396593900	156400	156300	156400	156200	158
342	20230829	144800	7371899200	156100	156300	156300	156100	180
343	20230829	144700	7343773700	156300	156300	156300	156300	75
344	20230829	144600	7332051200	156300	156200	156400	156100	136
345	20230829	144500	7310805200	156400	156200	156400	156100	184
346	20230829	144400	7282059600	156100	156400	156400	156100	252
347	20230829	144300	7242679200	156400	156400	156400	156400	43
348	20230829	144200	7235954000	156400	156400	156500	156300	98
349	20230829	144100	7220626400	156500	156200	156500	156200	95
350	20230829	144000	7205776100	156300	156200	156400	156200	357
351	20230829	143900	7149979400	156300	156300	156300	156300	68
352	20230829	143800	7139351000	156300	156400	156400	156300	127
353	20230829	143700	7119492400	156400	156500	156500	156400	97
354	20230829	143600	7104312300	156500	156500	156500	156500	163
355	20230829	143500	7078802800	156500	156400	156500	156400	140
356	20230829	143400	7056894900	156400	156100	156400	156100	187
357	20230829	143300	7027683700	156100	156200	156200	156100	91
358	20230829	143200	7013474200	156200	156200	156200	156100	120
359	20230829	143100	6994734800	156200	156200	156300	156100	63
360	20230829	143000	6984896200	156200	156200	156200	156100	144
361	20230829	142900	6962413700	156100	156100	156300	156100	72
362	20230829	142800	6951173900	156100	156000	156200	155900	509
363	20230829	142700	6871744000	156000	156000	156000	156000	66
364	20230829	142600	6861448000	156000	156100	156100	156000	100
365	20230829	142500	6845847600	156000	156000	156000	156000	50
366	20230829	142400	6838047600	156000	156000	156000	156000	91
367	20230829	142300	6823851600	156000	156000	156100	156000	67
368	20230829	142200	6813399300	156000	156100	156100	156000	54
369	20230829	142100	6804975000	156100	156300	156300	156100	119
370	20230829	142000	6786386400	156300	156300	156400	156300	78
371	20230829	141900	6774191900	156400	156400	156400	156400	21
372	20230829	141800	6770907500	156400	156400	156500	156400	25
373	20230829	141700	6766997200	156500	156500	156500	156500	54
374	20230829	141600	6758546200	156500	156500	156500	156500	111
375	20230829	141500	6741174700	156500	156600	156600	156500	21
376	20230829	141400	6737887900	156500	156400	156500	156400	253
377	20230829	141300	6698298100	156400	156400	156400	156400	13
378	20230829	141200	6696264900	156400	156300	156400	156300	375
379	20230829	141100	6637646000	156200	156300	156300	156200	177
380	20230829	141000	6609981200	156300	156300	156300	156300	1
381	20230829	140900	6609824900	156200	156200	156300	156200	27
382	20230829	140800	6605607200	156200	156100	156200	156100	172
383	20230829	140700	6578751400	156000	156000	156100	156000	31
384	20230829	140600	6573915300	156000	155900	156000	155800	146
385	20230829	140500	6551147200	156000	156200	156300	155600	1700
386	20230829	140400	6286269200	156200	156300	156300	156200	5
387	20230829	140300	6285488100	156300	156200	156300	156200	47
388	20230829	140200	6278146400	156200	156300	156300	156200	64
389	20230829	140100	6268147900	156300	156300	156300	156300	11
390	20230829	140000	6266428600	156300	156200	156300	156100	148
391	20230829	135900	6243311000	156100	156100	156100	156100	2
392	20230829	135800	6242998800	156200	156200	156200	156200	28
393	20230829	135700	6238625200	156300	156300	156300	156300	30
394	20230829	135600	6233936200	156200	156200	156200	156200	30
395	20230829	135500	6229250200	156300	156100	156300	156100	34
396	20230829	135400	6223939300	156200	156200	156200	156200	38
397	20230829	135300	6218003700	156200	156200	156200	156200	14
398	20230829	135200	6215816900	156200	156100	156200	156100	145
399	20230829	135100	6193171800	156100	156100	156100	156000	109
400	20230829	135000	6176157200	156100	156100	156100	156100	42
401	20230829	134900	6169601000	156100	156100	156200	156100	145
402	20230829	134800	6146966200	156100	156100	156100	156100	14
403	20230829	134700	6144780800	156100	156100	156100	156100	5
404	20230829	134600	6144000300	156100	156100	156100	156100	116
405	20230829	134500	6125892700	156100	156000	156100	156000	38
406	20230829	134400	6119961400	156000	156000	156000	156000	10
407	20230829	134300	6118401400	156100	156000	156100	156000	283
408	20230829	134200	6074253100	155900	155900	155900	155900	22
409	20230829	134100	6070823300	155900	155900	155900	155900	0
410	20230829	134000	6070823300	155900	155900	156000	155900	37
411	20230829	133900	6065054700	155900	155900	155900	155900	143
412	20230829	133800	6042761000	155900	155900	156000	155900	132
413	20230829	133700	6022178700	155900	156100	156100	155900	375
414	20230829	133600	5963681600	156100	156100	156100	156000	43
415	20230829	133500	5956969700	156100	156200	156200	156100	502
416	20230829	133400	5878574200	156300	156200	156300	156200	12
417	20230829	133300	5876699000	156300	156300	156300	156200	10
418	20230829	133200	5875136100	156300	156200	156300	156200	31
419	20230829	133100	5870291900	156200	156300	156300	156200	114
420	20230829	133000	5852475000	156200	156200	156200	156200	18
421	20230829	132900	5849663400	156200	156200	156200	156200	16
422	20230829	132800	5847164200	156200	156100	156200	156100	76
423	20230829	132700	5835293500	156100	156200	156200	156100	6
424	20230829	132600	5834356700	156200	156100	156200	156100	41
425	20230829	132500	5827955300	156100	156000	156100	155900	571
426	20230829	132400	5738866200	156000	156000	156000	156000	13
427	20230829	132300	5736838200	156000	155900	156000	155900	10
428	20230829	132200	5735278600	156000	156000	156000	156000	2
429	20230829	132100	5734966600	156000	156000	156000	156000	3
430	20230829	132000	5734498600	155900	155900	155900	155900	3
431	20230829	131900	5734030900	155900	155900	156000	155900	38
432	20230829	131800	5728106300	156000	155900	156000	155900	7
433	20230829	131700	5727014700	155900	155900	155900	155900	10
434	20230829	131600	5725455700	156000	155900	156000	155900	49
435	20230829	131500	5717816400	156000	156000	156000	156000	9
436	20230829	131400	5716412400	155900	155900	155900	155900	36
437	20230829	131300	5710800000	155900	155900	155900	155900	38
438	20230829	131200	5704875800	155900	155900	156000	155900	32
439	20230829	131100	5699886700	156000	155900	156000	155900	41
440	20230829	131000	5693492100	155900	156000	156000	155900	30
441	20230829	130900	5688814400	156000	156000	156000	156000	7
442	20230829	130800	5687722400	156000	156000	156000	156000	10
443	20230829	130700	5686162400	156000	156000	156000	155900	545
444	20230829	130600	5601164000	156100	156100	156100	156100	3
445	20230829	130500	5600695700	156100	156100	156100	156100	31
446	20230829	130400	5595856600	156000	156100	156100	156000	18
447	20230829	130300	5593048400	156100	156100	156100	156000	159
448	20230829	130200	5568229600	156000	156100	156100	156000	125
449	20230829	130100	5548719300	156100	156100	156100	156100	1
450	20230829	130000	5548563200	156100	156100	156100	156100	2
451	20230829	125900	5548251000	156100	156000	156100	156000	28
452	20230829	125800	5543880700	156000	156000	156000	156000	2
453	20230829	125700	5543568700	156000	156100	156100	156000	132
454	20230829	125600	5522976500	156100	156000	156100	155900	759
455	20230829	125500	5404554400	156000	155900	156000	155900	28
456	20230829	125400	5400187100	155900	155900	155900	155900	0
457	20230829	125300	5400187100	155900	156000	156000	155900	51
458	20230829	125200	5392235300	155900	155900	155900	155900	31
459	20230829	125100	5387402400	155900	155900	156000	155900	46
460	20230829	125000	5380230400	155900	156000	156000	155900	42
461	20230829	124900	5373682100	156000	156000	156000	156000	16
462	20230829	124800	5371186100	156000	156000	156000	155900	10
463	20230829	124700	5369626900	156000	156000	156000	155900	37
464	20230829	124600	5363856400	156000	156000	156000	155900	8
465	20230829	124500	5362608700	156000	156000	156000	155900	14
466	20230829	124400	5360425300	156000	156100	156100	156000	787
467	20230829	124300	5237651200	156000	156000	156000	156000	25
468	20230829	124200	5233751200	156000	156100	156100	156000	12
469	20230829	124100	5231878800	156100	156100	156100	156100	2
470	20230829	124000	5231566600	156000	156100	156100	156000	123
471	20230829	123900	5212368300	156100	156100	156100	156100	14
472	20230829	123800	5210182900	156100	156100	156100	156000	264
473	20230829	123700	5168972600	156200	156200	156200	156200	22
474	20230829	123600	5165536200	156200	156200	156200	156200	0
475	20230829	123500	5165536200	156200	156200	156300	156100	157
476	20230829	123400	5141013400	156200	156200	156200	156200	12
477	20230829	123300	5139139000	156200	156200	156200	156200	11
478	20230829	123200	5137420800	156300	156300	156300	156200	38
479	20230829	123100	5131484000	156300	156200	156300	156200	54
480	20230829	123000	5123044100	156200	156200	156200	156200	12
481	20230829	122900	5121169700	156300	156300	156300	156300	21
482	20230829	122800	5117887400	156300	156200	156300	156200	12
483	20230829	122700	5116012800	156200	156200	156200	156200	4
484	20230829	122600	5115388000	156300	156300	156300	156300	3
485	20230829	122500	5114919100	156200	156300	156300	156200	212
486	20230829	122400	5081804200	156300	156300	156300	156300	0
487	20230829	122300	5081804200	156300	156300	156300	156300	9
488	20230829	122200	5080397500	156300	156300	156300	156300	5
489	20230829	122100	5079616000	156200	156200	156200	156200	7
490	20230829	122000	5078522600	156200	156300	156300	156200	13
491	20230829	121900	5076491500	156200	156200	156200	156200	11
492	20230829	121800	5074773300	156300	156300	156300	156300	0
493	20230829	121700	5074773300	156300	156200	156300	156200	10
494	20230829	121600	5073210900	156300	156200	156300	156200	4
495	20230829	121500	5072585900	156300	156300	156300	156300	64
496	20230829	121400	5062582700	156300	156300	156300	156300	9
497	20230829	121300	5061176000	156200	156300	156300	156200	2
498	20230829	121200	5060863500	156200	156200	156200	156200	48
499	20230829	121100	5053365900	156300	156300	156300	156300	18
500	20230829	121000	5050552500	156300	156300	156300	156300	5
501	20230829	120900	5049771000	156200	156200	156200	156200	33
502	20230829	120800	5044616400	156300	156300	156300	156300	83
503	20230829	120700	5031643500	156400	156400	156400	156400	6
504	20230829	120600	5030705100	156400	156400	156400	156400	7
505	20230829	120500	5029610300	156400	156400	156400	156400	0
506	20230829	120400	5029610300	156400	156400	156400	156400	8
507	20230829	120300	5028359100	156400	156400	156400	156400	32
508	20230829	120200	5023354300	156400	156300	156400	156300	41
509	20230829	120100	5016942800	156400	156400	156400	156300	14
510	20230829	120000	5014754200	156300	156300	156300	156300	5
511	20230829	115900	5013972700	156400	156400	156400	156400	8
512	20230829	115800	5012721500	156400	156400	156400	156300	16
513	20230829	115700	5010219300	156400	156400	156400	156400	4
514	20230829	115600	5009593700	156400	156400	156400	156400	1
515	20230829	115500	5009437300	156400	156300	156400	156300	4
516	20230829	115400	5008811800	156400	156400	156400	156400	1
517	20230829	115300	5008655400	156400	156400	156400	156400	30
518	20230829	115200	5003963400	156400	156400	156400	156400	4
519	20230829	115100	5003337800	156300	156400	156400	156300	329
520	20230829	115000	4951883800	156500	156400	156500	156400	241
521	20230829	114900	4914191300	156400	156400	156400	156300	72
522	20230829	114800	4902931100	156300	156400	156400	156300	29
523	20230829	114700	4898398000	156400	156400	156400	156300	14
524	20230829	114600	4896208500	156400	156400	156500	156400	153
525	20230829	114500	4872278300	156500	156400	156500	156400	46
526	20230829	114400	4865080500	156400	156300	156400	156300	116
527	20230829	114300	4846940400	156300	156100	156300	156100	961
528	20230829	114200	4696768400	156200	156200	156200	156200	6
529	20230829	114100	4695831200	156200	156100	156200	156100	3
530	20230829	114000	4695362700	156200	156200	156200	156200	2
531	20230829	113900	4695050300	156200	156200	156200	156200	121
532	20230829	113800	4676150100	156200	156300	156300	156200	4
533	20230829	113700	4675525000	156200	156200	156200	156200	0
534	20230829	113600	4675525000	156200	156300	156300	156200	27
535	20230829	113500	4671307500	156300	156300	156300	156300	4
536	20230829	113400	4670682300	156300	156300	156300	156200	10
537	20230829	113300	4669119900	156300	156300	156300	156300	0
538	20230829	113200	4669119900	156300	156300	156300	156300	1
539	20230829	113100	4668963600	156300	156300	156300	156200	32
540	20230829	113000	4663964400	156300	156300	156300	156300	35
541	20230829	112900	4658493900	156300	156400	156400	156300	142
542	20230829	112800	4636299200	156400	156400	156400	156400	20
543	20230829	112700	4633171200	156400	156500	156500	156400	3
544	20230829	112600	4632701900	156500	156400	156500	156400	11
545	20230829	112500	4630981200	156400	156400	156400	156400	10
546	20230829	112400	4629417200	156400	156200	156400	156200	292
547	20230829	112300	4583775500	156300	156300	156300	156300	3
548	20230829	112200	4583306600	156200	156200	156200	156200	13
549	20230829	112100	4581276000	156300	156300	156300	156300	9
550	20230829	112000	4579869300	156300	156400	156400	156300	86
551	20230829	111900	4566427000	156300	156400	156400	156300	11
552	20230829	111800	4564706700	156400	156400	156400	156400	77
553	20230829	111700	4552663900	156500	156400	156500	156400	35
554	20230829	111600	4547189800	156400	156400	156400	156400	19
555	20230829	111500	4544218200	156400	156500	156500	156400	9
556	20230829	111400	4542809800	156500	156500	156500	156500	60
557	20230829	111300	4533419800	156600	156600	156600	156600	0
558	20230829	111200	4533419800	156600	156700	156700	156600	70
559	20230829	111100	4522457500	156700	156600	156700	156600	59
560	20230829	111000	4513217500	156500	156500	156500	156500	3
561	20230829	110900	4512748000	156600	156600	156600	156600	143
562	20230829	110800	4490354200	156500	156500	156500	156500	16
563	20230829	110700	4487850200	156500	156200	156500	156100	361
564	20230829	110600	4431458100	156200	156200	156200	156200	80
565	20230829	110500	4418962100	156100	156200	156200	156100	3
566	20230829	110400	4418493700	156200	156200	156200	156200	3
567	20230829	110300	4418025100	156200	156200	156200	156100	7
568	20230829	110200	4416931800	156100	156200	156200	156100	4
569	20230829	110100	4416307100	156100	156200	156200	156100	38
570	20230829	110000	4410374000	156200	156300	156300	156200	151
571	20230829	105900	4386787600	156200	156300	156300	156200	7
572	20230829	105800	4385694000	156300	156200	156300	156200	70
573	20230829	105700	4374758500	156300	156400	156400	156300	64
574	20230829	105600	4364753600	156300	156500	156500	156300	346
575	20230829	105500	4310619300	156600	156500	156600	156500	52
576	20230829	105400	4302481200	156600	156500	156600	156500	10
577	20230829	105300	4300915400	156600	156500	156600	156500	26
578	20230829	105200	4296845000	156500	156600	156700	156500	150
579	20230829	105100	4273360400	156700	156900	156900	156700	117
580	20230829	105000	4255019000	156900	156900	156900	156900	0
581	20230829	104900	4255019000	156900	156900	156900	156900	40
582	20230829	104800	4248743000	156900	156800	156900	156800	22
583	20230829	104700	4245291400	156900	156900	156900	156800	211
584	20230829	104600	4212186000	156900	156800	156900	156800	401
585	20230829	104500	4149287200	156700	156600	156700	156600	50
586	20230829	104400	4141452300	156700	156700	156700	156700	25
587	20230829	104300	4137534800	156700	156800	156800	156700	82
588	20230829	104200	4124684600	156800	156800	156800	156800	7
589	20230829	104100	4123587000	156800	156800	156800	156800	59
590	20230829	104000	4114335800	156900	156800	156900	156800	19
591	20230829	103900	4111355400	156800	156800	156800	156800	121
592	20230829	103800	4092382600	156800	156900	156900	156800	40
593	20230829	103700	4086108300	156900	156800	156900	156800	5
594	20230829	103600	4085324000	156800	156700	156800	156700	204
595	20230829	103500	4053349400	156600	156600	156600	156500	185
596	20230829	103400	4024378600	156600	156600	156600	156600	26
597	20230829	103300	4020307000	156600	156600	156600	156600	6
598	20230829	103200	4019367400	156600	156600	156600	156600	1
599	20230829	103100	4019210800	156500	156500	156600	156500	94
600	20230829	103000	4004499600	156600	156500	156600	156500	3
601	20230829	102900	4004030000	156500	156500	156600	156500	20
602	20230829	102800	4000899700	156600	156500	156600	156500	21
603	20230829	102700	3997612200	156600	156500	156600	156500	54
604	20230829	102600	3989160200	156500	156500	156500	156500	87
605	20230829	102500	3975544700	156400	156400	156400	156400	23
606	20230829	102400	3971947500	156400	156400	156400	156400	6
607	20230829	102300	3971009100	156400	156400	156400	156400	111
608	20230829	102200	3953648700	156300	156300	156300	156300	0
609	20230829	102100	3953648700	156300	156500	156500	156300	124
610	20230829	102000	3934263400	156300	156300	156300	156300	0
611	20230829	101900	3934263400	156300	156300	156300	156300	0
612	20230829	101800	3934263400	156300	156400	156400	156300	108
613	20230829	101700	3917380700	156400	156400	156400	156400	107
614	20230829	101600	3900645900	156400	156400	156400	156400	1
615	20230829	101500	3900489500	156400	156400	156400	156300	5
616	20230829	101400	3899707600	156300	156300	156300	156300	21
617	20230829	101300	3896425300	156300	156500	156500	156300	144
618	20230829	101200	3873901300	156500	156500	156600	156500	79
619	20230829	101100	3861537500	156500	156600	156600	156500	11
620	20230829	101000	3859815900	156600	156600	156600	156600	101
621	20230829	100900	3843999300	156600	156500	156600	156500	16
622	20230829	100800	3841494800	156500	156500	156500	156500	31
623	20230829	100700	3836643300	156500	156600	156600	156500	76
624	20230829	100600	3824749200	156500	156500	156600	156500	23
625	20230829	100500	3821149300	156500	156500	156600	156500	13
626	20230829	100400	3819114700	156500	156600	156600	156500	2
627	20230829	100300	3818801600	156600	156600	156600	156500	28
628	20230829	100200	3814417300	156600	156600	156600	156600	13
629	20230829	100100	3812381500	156500	156500	156600	156500	85
630	20230829	100000	3799078400	156400	156500	156500	156400	70
631	20230829	095900	3788126700	156400	156400	156400	156400	7
632	20230829	095800	3787031900	156500	156400	156500	156400	66
633	20230829	095700	3776705800	156400	156400	156400	156300	215
634	20230829	095600	3743084800	156300	156200	156300	156200	806
635	20230829	095500	3617185100	156200	156200	156200	156200	16
636	20230829	095400	3614685900	156100	156100	156100	156000	161
637	20230829	095300	3589554800	156100	156000	156100	156000	91
638	20230829	095200	3575358700	156000	156000	156000	155900	91
639	20230829	095100	3561162900	156000	156100	156100	155800	331
640	20230829	095000	3509539200	156100	156100	156100	156000	105
641	20230829	094900	3493158700	156100	156100	156100	156100	14
642	20230829	094800	3490973300	156100	156200	156200	156100	62
643	20230829	094700	3481292000	156200	156000	156200	155900	326
644	20230829	094600	3430418800	155900	156000	156000	155900	530
645	20230829	094500	3347780000	156000	156300	156300	156000	382
646	20230829	094400	3288159700	156300	156200	156300	156200	103
647	20230829	094300	3272069900	156300	156400	156400	156300	53
648	20230829	094200	3263784000	156400	156400	156400	156300	173
649	20230829	094100	3236726900	156400	156300	156400	156300	60
650	20230829	094000	3227347600	156300	156400	156400	156300	15
651	20230829	093900	3225002100	156300	156400	156400	156300	54
652	20230829	093800	3216559800	156400	156400	156400	156400	109
653	20230829	093700	3199512200	156400	156400	156400	156400	17
654	20230829	093600	3196853400	156400	156400	156400	156300	17
655	20230829	093500	3194194700	156500	156500	156500	156400	29
656	20230829	093400	3189657200	156500	156400	156500	156300	263
657	20230829	093300	3148521200	156500	156500	156500	156500	84
658	20230829	093200	3135375200	156500	156500	156500	156400	222
659	20230829	093100	3100652800	156400	156600	156600	156400	389
660	20230829	093000	3039797200	156600	156600	156700	156500	1141
661	20230829	092900	2861008200	156500	156400	156500	156400	61
662	20230829	092800	2851463100	156300	156200	156400	156200	66
663	20230829	092700	2841148100	156300	156200	156300	156100	318
664	20230829	092600	2791497500	156200	156200	156200	156200	148
665	20230829	092500	2768379900	156200	156400	156400	156200	91
666	20230829	092400	2754152900	156500	156500	156500	156500	4
667	20230829	092300	2753526900	156500	156500	156500	156400	134
668	20230829	092200	2732562500	156500	156400	156500	156400	179
669	20230829	092100	2704559100	156500	156500	156500	156500	90
670	20230829	092000	2690474100	156600	157000	157000	156500	847
671	20230829	091900	2557722200	156900	157000	157000	156900	147
672	20230829	091800	2534645500	156900	157000	157000	156900	19
673	20230829	091700	2531662600	156900	157100	157100	156900	1152
674	20230829	091600	2350790400	157100	157100	157100	157000	66
675	20230829	091500	2340422000	157000	157300	157300	156900	62
676	20230829	091400	2330677700	157300	157000	157300	156900	745
677	20230829	091300	2213668400	157000	156900	157100	156900	160
678	20230829	091200	2188549600	156900	157100	157200	156900	314
679	20230829	091100	2139214500	157100	156700	157100	156300	1723
680	20230829	091000	1868863300	156700	156100	156800	156100	3570
681	20230829	090900	1310744700	156100	155900	156100	155800	1640
682	20230829	090800	1054880500	155900	156000	156000	155900	586
683	20230829	090700	963486800	156100	156100	156200	155800	640
684	20230829	090600	863588800	156100	156000	156100	155800	121
685	20230829	090500	844719200	155700	156000	156000	155700	102
686	20230829	090400	828817300	156000	155900	156100	155800	2301
687	20230829	090300	470264500	155800	156000	156200	155800	143
688	20230829	090200	447965400	156000	155900	156500	155900	1042
689	20230829	090100	285244200	155600	156000	156100	155600	171
690	20230829	090000	258591800	156000	155400	156100	155400	1662