KissMeData/039490/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191300	3886231100	97600	97600	97600	97600	1581
3	20230822	191200	3886231100	97600	97600	97600	97600	0
4	20230822	191100	3886231100	97600	97600	97600	97600	0
5	20230822	191000	3886231100	97600	97600	97600	97600	0
6	20230822	190900	3886231100	97600	97600	97600	97600	0
7	20230822	190800	3886231100	97600	97600	97600	97600	0
8	20230822	190700	3886231100	97600	97600	97600	97600	0
9	20230822	190600	3886231100	97600	97600	97600	97600	0
10	20230822	190500	3886231100	97600	97600	97600	97600	0
11	20230822	190400	3886231100	97600	97600	97600	97600	0
12	20230822	190300	3886231100	97600	97600	97600	97600	0
13	20230822	190200	3886231100	97600	97600	97600	97600	0
14	20230822	190100	3886231100	97600	97600	97600	97600	0
15	20230822	190000	3886231100	97600	97600	97600	97600	0
16	20230822	185900	3886231100	97600	97600	97600	97600	0
17	20230822	185800	3886231100	97600	97600	97600	97600	0
18	20230822	185700	3886231100	97600	97600	97600	97600	0
19	20230822	185600	3886231100	97600	97600	97600	97600	0
20	20230822	185500	3886231100	97600	97600	97600	97600	0
21	20230822	185400	3886231100	97600	97600	97600	97600	0
22	20230822	185300	3886231100	97600	97600	97600	97600	0
23	20230822	185200	3886231100	97600	97600	97600	97600	0
24	20230822	185100	3886231100	97600	97600	97600	97600	0
25	20230822	185000	3886231100	97600	97600	97600	97600	0
26	20230822	184900	3886231100	97600	97600	97600	97600	0
27	20230822	184800	3886231100	97600	97600	97600	97600	0
28	20230822	184700	3886231100	97600	97600	97600	97600	0
29	20230822	184600	3886231100	97600	97600	97600	97600	0
30	20230822	184500	3886231100	97600	97600	97600	97600	0
31	20230822	184400	3886231100	97600	97600	97600	97600	0
32	20230822	184300	3886231100	97600	97600	97600	97600	1581
33	20230822	184200	3886231100	97600	97600	97600	97600	0
34	20230822	184100	3886231100	97600	97600	97600	97600	0
35	20230822	184000	3886231100	97600	97600	97600	97600	0
36	20230822	183900	3886231100	97600	97600	97600	97600	0
37	20230822	183800	3886231100	97600	97600	97600	97600	0
38	20230822	183700	3886231100	97600	97600	97600	97600	0
39	20230822	183600	3886231100	97600	97600	97600	97600	0
40	20230822	183500	3886231100	97600	97600	97600	97600	0
41	20230822	183400	3886231100	97600	97600	97600	97600	0
42	20230822	183300	3886231100	97600	97600	97600	97600	0
43	20230822	183200	3886231100	97600	97600	97600	97600	0
44	20230822	183100	3886231100	97600	97600	97600	97600	0
45	20230822	183000	3886231100	97600	97600	97600	97600	0
46	20230822	182900	3886231100	97600	97600	97600	97600	0
47	20230822	182800	3886231100	97600	97600	97600	97600	0
48	20230822	182700	3886231100	97600	97600	97600	97600	0
49	20230822	182600	3886231100	97600	97600	97600	97600	0
50	20230822	182500	3886231100	97600	97600	97600	97600	0
51	20230822	182400	3886231100	97600	97600	97600	97600	0
52	20230822	182300	3886231100	97600	97600	97600	97600	0
53	20230822	182200	3886231100	97600	97600	97600	97600	0
54	20230822	182100	3886231100	97600	97600	97600	97600	0
55	20230822	182000	3886231100	97600	97600	97600	97600	0
56	20230822	181900	3886231100	97600	97600	97600	97600	0
57	20230822	181800	3886231100	97600	97600	97600	97600	0
58	20230822	181700	3886231100	97600	97600	97600	97600	0
59	20230822	181600	3886231100	97600	97600	97600	97600	0
60	20230822	181500	3886231100	97600	97600	97600	97600	0
61	20230822	181400	3886231100	97600	97600	97600	97600	0
62	20230822	181300	3886231100	97600	97600	97600	97600	1581
63	20230822	181200	3886231100	97600	97600	97600	97600	0
64	20230822	181100	3886231100	97600	97600	97600	97600	0
65	20230822	181000	3886231100	97600	97600	97600	97600	0
66	20230822	180900	3886231100	97600	97600	97600	97600	0
67	20230822	180800	3886231100	97600	97600	97600	97600	0
68	20230822	180700	3886231100	97600	97600	97600	97600	0
69	20230822	180600	3886231100	97600	97600	97600	97600	0
70	20230822	180500	3886231100	97600	97600	97600	97600	0
71	20230822	180400	3886231100	97600	97600	97600	97600	0
72	20230822	180300	3886231100	97600	97600	97600	97600	0
73	20230822	180200	3886231100	97600	97600	97600	97600	0
74	20230822	180100	3886231100	97600	97600	97600	97600	0
75	20230822	180000	3886231100	97600	97600	97600	97600	0
76	20230822	175900	3886231100	97600	97600	97600	97600	0
77	20230822	175800	3886231100	97600	97600	97600	97600	0
78	20230822	175700	3886231100	97600	97600	97600	97600	0
79	20230822	175600	3886231100	97600	97600	97600	97600	0
80	20230822	175500	3886231100	97600	97600	97600	97600	0
81	20230822	175400	3886231100	97600	97600	97600	97600	0
82	20230822	175300	3886231100	97600	97600	97600	97600	0
83	20230822	175200	3886231100	97600	97600	97600	97600	0
84	20230822	175100	3886231100	97600	97600	97600	97600	0
85	20230822	175000	3886231100	97600	97600	97600	97600	0
86	20230822	174900	3886231100	97600	97600	97600	97600	0
87	20230822	174800	3886231100	97600	97600	97600	97600	0
88	20230822	174700	3886231100	97600	97600	97600	97600	0
89	20230822	174600	3886231100	97600	97600	97600	97600	0
90	20230822	174500	3886231100	97600	97600	97600	97600	0
91	20230822	174400	3886231100	97600	97600	97600	97600	0
92	20230822	174300	3886231100	97600	97600	97600	97600	1581
93	20230822	174200	3886231100	97600	97600	97600	97600	0
94	20230822	174100	3886231100	97600	97600	97600	97600	0
95	20230822	174000	3886231100	97600	97600	97600	97600	0
96	20230822	173900	3886231100	97600	97600	97600	97600	0
97	20230822	173800	3886231100	97600	97600	97600	97600	0
98	20230822	173700	3886231100	97600	97600	97600	97600	0
99	20230822	173600	3886231100	97600	97600	97600	97600	0
100	20230822	173500	3886231100	97600	97600	97600	97600	0
101	20230822	173400	3886231100	97600	97600	97600	97600	0
102	20230822	173300	3886231100	97600	97600	97600	97600	0
103	20230822	173200	3886231100	97600	97600	97600	97600	0
104	20230822	173100	3886231100	97600	97600	97600	97600	0
105	20230822	173000	3886231100	97600	97600	97600	97600	0
106	20230822	172900	3886231100	97600	97600	97600	97600	0
107	20230822	172800	3886231100	97600	97600	97600	97600	0
108	20230822	172700	3886231100	97600	97600	97600	97600	0
109	20230822	172600	3886231100	97600	97600	97600	97600	0
110	20230822	172500	3886231100	97600	97600	97600	97600	0
111	20230822	172400	3886231100	97600	97600	97600	97600	0
112	20230822	172300	3886231100	97600	97600	97600	97600	0
113	20230822	172200	3886231100	97600	97600	97600	97600	0
114	20230822	172100	3886231100	97600	97600	97600	97600	0
115	20230822	172000	3886231100	97600	97600	97600	97600	0
116	20230822	171900	3886231100	97600	97600	97600	97600	0
117	20230822	171800	3886231100	97600	97600	97600	97600	0
118	20230822	171700	3886231100	97600	97600	97600	97600	0
119	20230822	171600	3886231100	97600	97600	97600	97600	0
120	20230822	171500	3886231100	97600	97600	97600	97600	0
121	20230822	171400	3886231100	97600	97600	97600	97600	0
122	20230822	171300	3886231100	97600	97600	97600	97600	1581
123	20230822	171200	3886231100	97600	97600	97600	97600	0
124	20230822	171100	3886231100	97600	97600	97600	97600	0
125	20230822	171000	3886231100	97600	97600	97600	97600	0
126	20230822	170900	3886231100	97600	97600	97600	97600	0
127	20230822	170800	3886231100	97600	97600	97600	97600	0
128	20230822	170700	3886231100	97600	97600	97600	97600	0
129	20230822	170600	3886231100	97600	97600	97600	97600	0
130	20230822	170500	3886231100	97600	97600	97600	97600	0
131	20230822	170400	3886231100	97600	97600	97600	97600	0
132	20230822	170300	3886231100	97600	97600	97600	97600	0
133	20230822	170200	3886231100	97600	97600	97600	97600	0
134	20230822	170100	3886231100	97600	97600	97600	97600	0
135	20230822	170000	3886231100	97600	97600	97600	97600	0
136	20230822	165900	3886231100	97600	97600	97600	97600	0
137	20230822	165800	3886231100	97600	97600	97600	97600	0
138	20230822	165700	3886231100	97600	97600	97600	97600	0
139	20230822	165600	3886231100	97600	97600	97600	97600	0
140	20230822	165500	3886231100	97600	97600	97600	97600	0
141	20230822	165400	3886231100	97600	97600	97600	97600	0
142	20230822	165300	3886231100	97600	97600	97600	97600	0
143	20230822	165200	3886231100	97600	97600	97600	97600	0
144	20230822	165100	3886231100	97600	97600	97600	97600	0
145	20230822	165000	3886231100	97600	97600	97600	97600	0
146	20230822	164900	3886231100	97600	97600	97600	97600	0
147	20230822	164800	3886231100	97600	97600	97600	97600	0
148	20230822	164700	3886231100	97600	97600	97600	97600	0
149	20230822	164600	3886231100	97600	97600	97600	97600	0
150	20230822	164500	3886231100	97600	97600	97600	97600	0
151	20230822	164400	3886231100	97600	97600	97600	97600	0
152	20230822	164300	3886231100	97600	97600	97600	97600	1581
153	20230822	164200	3886231100	97600	97600	97600	97600	0
154	20230822	164100	3886231100	97600	97600	97600	97600	0
155	20230822	164000	3886231100	97600	97600	97600	97600	0
156	20230822	163900	3886231100	97600	97600	97600	97600	0
157	20230822	163800	3886231100	97600	97600	97600	97600	0
158	20230822	163700	3886231100	97600	97600	97600	97600	0
159	20230822	163600	3886231100	97600	97600	97600	97600	0
160	20230822	163500	3886231100	97600	97600	97600	97600	0
161	20230822	163400	3886231100	97600	97600	97600	97600	0
162	20230822	163300	3886231100	97600	97600	97600	97600	0
163	20230822	163200	3886231100	97600	97600	97600	97600	0
164	20230822	163100	3886231100	97600	97600	97600	97600	0
165	20230822	163000	3886231100	97600	97600	97600	97600	0
166	20230822	162900	3886231100	97600	97600	97600	97600	0
167	20230822	162800	3886231100	97600	97600	97600	97600	0
168	20230822	162700	3886231100	97600	97600	97600	97600	0
169	20230822	162600	3886231100	97600	97600	97600	97600	0
170	20230822	162500	3886231100	97600	97600	97600	97600	0
171	20230822	162400	3886231100	97600	97600	97600	97600	0
172	20230822	162300	3886231100	97600	97600	97600	97600	0
173	20230822	162200	3886231100	97600	97600	97600	97600	0
174	20230822	162100	3886231100	97600	97600	97600	97600	0
175	20230822	162000	3886231100	97600	97600	97600	97600	0
176	20230822	161900	3886231100	97600	97600	97600	97600	0
177	20230822	161800	3886231100	97600	97600	97600	97600	0
178	20230822	161700	3886231100	97600	97600	97600	97600	0
179	20230822	161600	3886231100	97600	97600	97600	97600	0
180	20230822	161500	3886231100	97600	97600	97600	97600	0
181	20230822	161400	3886231100	97600	97600	97600	97600	0
182	20230822	161300	3886231100	97600	97600	97600	97600	1581
183	20230822	161200	3886231100	97600	97600	97600	97600	0
184	20230822	161100	3886231100	97600	97600	97600	97600	0
185	20230822	161000	3886231100	97600	97600	97600	97600	0
186	20230822	160900	3886231100	97600	97600	97600	97600	0
187	20230822	160800	3886231100	97600	97600	97600	97600	0
188	20230822	160700	3886231100	97600	97600	97600	97600	0
189	20230822	160600	3886231100	97600	97600	97600	97600	0
190	20230822	160500	3886231100	97600	97600	97600	97600	0
191	20230822	160400	3886231100	97600	97600	97600	97600	0
192	20230822	160300	3886231100	97600	97600	97600	97600	0
193	20230822	160200	3886231100	97600	97600	97600	97600	0
194	20230822	160100	3886231100	97600	97600	97600	97600	0
195	20230822	160000	3886231100	97600	97600	97600	97600	0
196	20230822	155900	3886231100	97600	97600	97600	97600	0
197	20230822	155800	3886231100	97600	97600	97600	97600	0
198	20230822	155700	3886231100	97600	97600	97600	97600	0
199	20230822	155600	3886231100	97600	97600	97600	97600	0
200	20230822	155500	3886231100	97600	97600	97600	97600	0
201	20230822	155400	3886231100	97600	97600	97600	97600	0
202	20230822	155300	3886231100	97600	97600	97600	97600	0
203	20230822	155200	3886231100	97600	97600	97600	97600	0
204	20230822	155100	3886231100	97600	97600	97600	97600	0
205	20230822	155000	3886231100	97600	97600	97600	97600	0
206	20230822	154900	3886231100	97600	97600	97600	97600	0
207	20230822	154800	3886231100	97600	97600	97600	97600	0
208	20230822	154700	3886231100	97600	97600	97600	97600	0
209	20230822	154600	3886231100	97600	97600	97600	97600	0
210	20230822	154500	3886231100	97600	97600	97600	97600	0
211	20230822	154400	3886231100	97600	97600	97600	97600	0
212	20230822	154300	3886231100	97600	97600	97600	97600	1581
213	20230822	154200	3886231100	97600	97600	97600	97600	0
214	20230822	154100	3886231100	97600	97600	97600	97600	0
215	20230822	154000	3886231100	97600	97600	97600	97600	0
216	20230822	153900	3886231100	97600	97600	97600	97600	0
217	20230822	153800	3886231100	97600	97600	97600	97600	0
218	20230822	153700	3886231100	97600	97600	97600	97600	0
219	20230822	153600	3886231100	97600	97600	97600	97600	0
220	20230822	153500	3886231100	97600	97600	97600	97600	0
221	20230822	153400	3886231100	97600	97600	97600	97600	0
222	20230822	153300	3886231100	97600	97600	97600	97600	0
223	20230822	153200	3886231100	97600	97600	97600	97600	0
224	20230822	153100	3886231100	97600	97600	97600	97600	0
225	20230822	153000	3886231100	97600	97600	97600	97600	1581
226	20230822	152900	3731925500	97700	97700	97700	97700	0
227	20230822	152800	3731925500	97700	97700	97700	97700	0
228	20230822	152700	3731925500	97700	97700	97700	97700	0
229	20230822	152600	3731925500	97700	97700	97700	97700	0
230	20230822	152500	3731925500	97700	97700	97700	97700	0
231	20230822	152400	3731925500	97700	97700	97700	97700	0
232	20230822	152300	3731925500	97700	97700	97700	97700	0
233	20230822	152200	3731925500	97700	97700	97700	97700	0
234	20230822	152100	3731925500	97700	97700	97700	97700	0
235	20230822	152000	3731925500	97700	97700	97700	97700	0
236	20230822	151900	3731925500	97700	97600	97700	97600	67
237	20230822	151800	3725382100	97600	97600	97700	97600	151
238	20230822	151700	3710644200	97500	97600	97700	97500	197
239	20230822	151600	3691414900	97600	97400	97600	97300	54
240	20230822	151500	3686148100	97600	97300	97700	97300	178
241	20230822	151400	3668787500	97500	97300	97500	97300	280
242	20230822	151300	3641521500	97400	97200	97500	97200	290
243	20230822	151200	3613304400	97100	97200	97200	97100	104
244	20230822	151100	3603197000	97200	97100	97200	97100	19
245	20230822	151000	3601351500	97200	97300	97300	97100	88
246	20230822	150900	3592796100	97200	97000	97400	97000	331
247	20230822	150800	3560615500	97000	96900	97000	96900	98
248	20230822	150700	3551111300	96900	97000	97000	96900	25
249	20230822	150600	3548688000	97000	96900	97100	96900	66
250	20230822	150500	3542285600	97200	97100	97200	97100	53
251	20230822	150400	3537136300	97200	97100	97300	97100	195
252	20230822	150300	3518198600	97100	97300	97300	97100	109
253	20230822	150200	3507600800	97200	97300	97300	97200	19
254	20230822	150100	3505752700	97300	97400	97500	97300	143
255	20230822	150000	3491824700	97500	97500	97500	97400	29
256	20230822	145900	3488997700	97500	97400	97500	97300	296
257	20230822	145800	3460165100	97500	97500	97700	97400	417
258	20230822	145700	3419486000	97400	97500	97500	97400	23
259	20230822	145600	3417244400	97400	97600	97700	97300	411
260	20230822	145500	3377165300	97500	97400	97600	97400	134
261	20230822	145400	3364089200	97500	97400	97500	97400	195
262	20230822	145300	3345078400	97300	97500	97500	97300	351
263	20230822	145200	3310879600	97500	97400	97600	97400	178
264	20230822	145100	3293524400	97500	97400	97500	97400	108
265	20230822	145000	3282995900	97400	97400	97500	97300	326
266	20230822	144900	3251243100	97500	97500	97500	97300	268
267	20230822	144800	3225128500	97500	97300	97600	97300	349
268	20230822	144700	3191102900	97300	97300	97400	97200	101
269	20230822	144600	3181275000	97300	97200	97400	97100	235
270	20230822	144500	3158421400	97200	97200	97200	97100	287
271	20230822	144400	3130525900	97100	97100	97200	97000	74
272	20230822	144300	3123339200	97100	97200	97200	97000	375
273	20230822	144200	3086912800	97200	97200	97300	97000	192
274	20230822	144100	3068248400	97100	97200	97300	97000	237
275	20230822	144000	3045232500	97300	97100	97300	97000	182
276	20230822	143900	3027552900	97000	97100	97200	96900	132
277	20230822	143800	3014740000	97100	96900	97200	96900	160
278	20230822	143700	2999214800	96900	96900	97000	96900	47
279	20230822	143600	2994657300	97000	96900	97000	96900	50
280	20230822	143500	2989808700	96900	97000	97000	96900	78
281	20230822	143400	2982243800	97000	96900	97000	96900	66
282	20230822	143300	2975843600	96900	97000	97000	96900	83
283	20230822	143200	2967793200	97000	97000	97100	96900	178
284	20230822	143100	2950528100	97100	97000	97100	97000	82
285	20230822	143000	2942567000	97100	97100	97100	97000	63
286	20230822	142900	2936450700	97100	97000	97100	97000	115
287	20230822	142800	2925291700	97100	97100	97400	97000	225
288	20230822	142700	2903424100	97100	97000	97100	97000	78
289	20230822	142600	2895851900	97200	97100	97200	97000	71
290	20230822	142500	2888956400	97000	97000	97100	97000	78
291	20230822	142400	2881385100	97100	97000	97100	97000	185
292	20230822	142300	2863423100	97100	97100	97100	97000	80
293	20230822	142200	2855655900	97100	97100	97100	97000	47
294	20230822	142100	2851093000	97000	97000	97000	96900	78
295	20230822	142000	2843527800	97100	97000	97100	96900	93
296	20230822	141900	2834507300	96900	96800	97000	96800	147
297	20230822	141800	2820261000	96800	96800	96900	96800	46
298	20230822	141700	2815805000	96800	96900	96900	96800	83
299	20230822	141600	2807765900	96900	96900	96900	96800	63
300	20230822	141500	2801661900	96800	97200	97200	96800	592
301	20230822	141400	2744203100	97100	97200	97200	97100	55
302	20230822	141300	2738857900	97100	97100	97200	97100	69
303	20230822	141200	2732152900	97200	97200	97200	97100	47
304	20230822	141100	2727585600	97200	97100	97200	97000	49
305	20230822	141000	2722826100	97000	97100	97100	97000	114
306	20230822	140900	2711758000	97000	97100	97100	97000	150
307	20230822	140800	2697193800	97200	97400	97500	97200	494
308	20230822	140700	2649110300	97400	97600	97600	97400	130
309	20230822	140600	2636436400	97700	97500	97700	97400	103
310	20230822	140500	2626390900	97500	97300	97500	97300	67
311	20230822	140400	2619865000	97400	97300	97400	97300	40
312	20230822	140300	2615970700	97300	97300	97300	97200	40
313	20230822	140200	2612079400	97300	97200	97300	97200	67
314	20230822	140100	2605561000	97300	97200	97300	97200	97
315	20230822	140000	2596129000	97300	97400	97400	97200	174
316	20230822	135900	2579198100	97400	97200	97400	97200	156
317	20230822	135800	2564012600	97300	97300	97300	97200	53
318	20230822	135700	2558856400	97200	97300	97300	97200	63
319	20230822	135600	2552726900	97300	97300	97300	97200	54
320	20230822	135500	2547473900	97300	97300	97300	97200	61
321	20230822	135400	2541539600	97200	97200	97300	97200	59
322	20230822	135300	2535799900	97200	97300	97400	97200	160
323	20230822	135200	2520228700	97400	97400	97400	97400	21
324	20230822	135100	2518183300	97400	97200	97500	97100	183
325	20230822	135000	2500379800	97100	97200	97200	97100	55
326	20230822	134900	2495034300	97100	97200	97200	97100	54
327	20230822	134800	2489785900	97200	97200	97200	97100	101
328	20230822	134700	2479970700	97100	97200	97200	97100	24
329	20230822	134600	2477638500	97200	97500	97500	97200	117
330	20230822	134500	2466240400	97500	97400	97500	97400	85
331	20230822	134400	2457956500	97500	97500	97500	97400	40
332	20230822	134300	2454057500	97500	97300	97600	97300	132
333	20230822	134200	2441196700	97600	97500	97600	97300	57
334	20230822	134100	2435640900	97500	97400	97500	97300	37
335	20230822	134000	2432035600	97400	97200	97400	97200	81
336	20230822	133900	2424148200	97300	97300	97500	97200	102
337	20230822	133800	2414223300	97200	97400	97500	97200	88
338	20230822	133700	2405653400	97400	97400	97500	97300	68
339	20230822	133600	2399030200	97300	97700	97700	97300	70
340	20230822	133500	2392209900	97700	97400	97700	97300	72
341	20230822	133400	2385193900	97400	97300	97400	97300	73
342	20230822	133300	2378084400	97300	97300	97400	97300	32
343	20230822	133200	2374968200	97300	97500	97500	97300	85
344	20230822	133100	2366686600	97500	97600	97600	97400	76
345	20230822	133000	2359276600	97600	97500	97600	97500	70
346	20230822	132900	2352449700	97500	97500	97600	97500	92
347	20230822	132800	2343474900	97500	97400	97500	97400	95
348	20230822	132700	2334219000	97300	97300	97400	97300	13
349	20230822	132600	2332953500	97500	97400	97600	97300	107
350	20230822	132500	2322522200	97500	97600	97600	97400	81
351	20230822	132400	2314623200	97500	97600	97600	97400	78
352	20230822	132300	2307015600	97600	97600	97600	97500	80
353	20230822	132200	2299213700	97600	97500	97600	97400	19
354	20230822	132100	2297361200	97500	97400	97600	97400	162
355	20230822	132000	2281574500	97400	97300	97400	97300	97
356	20230822	131900	2272133400	97300	97200	97300	97200	46
357	20230822	131800	2267658200	97300	97300	97300	97200	98
358	20230822	131700	2258127200	97300	97300	97300	97200	36
359	20230822	131600	2254624700	97300	97200	97300	97200	36
360	20230822	131500	2251122200	97300	97500	97500	97300	131
361	20230822	131400	2238359800	97500	97400	97500	97200	74
362	20230822	131300	2231147400	97500	97300	97600	97300	82
363	20230822	131200	2223161700	97300	97300	97300	97200	75
364	20230822	131100	2215864500	97300	97300	97300	97200	27
365	20230822	131000	2213237700	97300	97300	97300	97200	33
366	20230822	130900	2210027200	97300	97300	97300	97200	63
367	20230822	130800	2203900800	97200	97200	97300	97200	16
368	20230822	130700	2202344600	97200	97200	97200	97100	54
369	20230822	130600	2197096200	97200	97200	97200	97200	26
370	20230822	130500	2194569000	97300	97300	97300	97200	25
371	20230822	130400	2192137000	97300	97600	97700	97100	584
372	20230822	130300	2135224300	97700	97500	97700	97500	21
373	20230822	130200	2133174600	97700	97600	97700	97600	122
374	20230822	130100	2121266700	97700	97600	97700	97600	93
375	20230822	130000	2112189300	97600	97500	97600	97500	36
376	20230822	125900	2108676100	97600	97600	97600	97600	64
377	20230822	125800	2102429700	97600	97500	97600	97500	25
378	20230822	125700	2099990000	97600	97600	97600	97400	121
379	20230822	125600	2088190300	97600	97400	97600	97400	36
380	20230822	125500	2084679000	97500	97300	97500	97300	13
381	20230822	125400	2083413000	97400	97400	97400	97300	54
382	20230822	125300	2078153600	97400	97400	97400	97300	65
383	20230822	125200	2071823400	97400	97300	97400	97300	15
384	20230822	125100	2070362700	97400	97400	97400	97300	38
385	20230822	125000	2066661600	97400	97600	97700	97400	154
386	20230822	124900	2051646700	97500	97600	97700	97500	40
387	20230822	124800	2047741800	97700	97600	97700	97600	34
388	20230822	124700	2044423000	97600	97700	97700	97500	46
389	20230822	124600	2039933800	97500	97600	97800	97500	91
390	20230822	124500	2031051500	97600	97700	97800	97500	59
391	20230822	124400	2025287900	97700	97800	97900	97500	159
392	20230822	124300	2009760800	97900	97700	97900	97700	63
393	20230822	124200	2003599800	97800	97800	97800	97700	71
394	20230822	124100	1996656300	97800	97700	97800	97500	39
395	20230822	124000	1992847000	97700	97500	97700	97500	44
396	20230822	123900	1988555000	97400	97300	97500	97300	55
397	20230822	123800	1983200200	97400	97300	97400	97300	32
398	20230822	123700	1980083600	97400	97600	97600	97400	104
399	20230822	123600	1969940900	97600	97600	97700	97600	45
400	20230822	123500	1965548300	97800	97800	97800	97500	68
401	20230822	123400	1958905400	97800	97700	97800	97600	59
402	20230822	123300	1953144000	97700	97500	97700	97500	64
403	20230822	123200	1946897700	97500	97600	97600	97500	38
404	20230822	123100	1943189100	97600	97500	97600	97500	37
405	20230822	123000	1939579900	97500	97700	97700	97500	53
406	20230822	122900	1934406400	97600	97700	97700	97600	39
407	20230822	122800	1930596800	97600	97600	97700	97600	31
408	20230822	122700	1927569000	97600	97800	97800	97600	62
409	20230822	122600	1921513300	97700	97700	97800	97700	25
410	20230822	122500	1919070100	97700	97700	97800	97600	91
411	20230822	122400	1910178600	97800	97700	97800	97600	104
412	20230822	122300	1900018000	97700	97800	97800	97700	36
413	20230822	122200	1896497900	97800	97800	97800	97700	74
414	20230822	122100	1889263700	97800	97800	97800	97700	36
415	20230822	122000	1885743100	97700	97700	97800	97700	55
416	20230822	121900	1880366100	97800	97700	97800	97700	35
417	20230822	121800	1876944000	97700	97800	97800	97700	54
418	20230822	121700	1871663400	97700	97800	97800	97700	46
419	20230822	121600	1867165200	97800	97900	97900	97800	322
420	20230822	121500	1835670000	97900	97900	97900	97800	32
421	20230822	121400	1832537600	97900	97900	97900	97800	55
422	20230822	121300	1827153900	97800	97900	97900	97800	26
423	20230822	121200	1824608800	97900	97900	97900	97800	13
424	20230822	121100	1823336300	97800	97900	97900	97800	69
425	20230822	121000	1816581800	97900	97900	97900	97800	34
426	20230822	120900	1813253700	97900	97900	98000	97900	320
427	20230822	120800	1781920600	97900	97900	97900	97800	83
428	20230822	120700	1773795100	97900	97800	97900	97800	51
429	20230822	120600	1768804000	97800	97900	97900	97800	74
430	20230822	120500	1761560300	97800	97800	97900	97800	48
431	20230822	120400	1756862100	97800	97900	97900	97800	67
432	20230822	120300	1750303500	97800	97800	97900	97800	76
433	20230822	120200	1742867400	97800	97900	97900	97800	69
434	20230822	120100	1736115000	97900	97900	97900	97800	36
435	20230822	120000	1732591900	97900	97700	97900	97700	86
436	20230822	115900	1724175100	97900	97700	97900	97700	60
437	20230822	115800	1718304500	97800	97700	97800	97700	10
438	20230822	115700	1717326700	97800	97700	97900	97700	124
439	20230822	115600	1705202100	97700	97800	97800	97700	28
440	20230822	115500	1702463800	97700	97700	97900	97700	62
441	20230822	115400	1696398900	97700	97800	97900	97700	58
442	20230822	115300	1690724100	97700	97800	97900	97700	82
443	20230822	115200	1682705800	97800	97800	97900	97700	93
444	20230822	115100	1673609500	97800	97700	97800	97700	91
445	20230822	115000	1664710100	97800	97700	97800	97700	21
446	20230822	114900	1662656500	97800	97700	97800	97700	59
447	20230822	114800	1656887000	97800	97700	97800	97700	42
448	20230822	114700	1652780900	97700	97800	97800	97700	69
449	20230822	114600	1646038300	97800	97700	97800	97600	66
450	20230822	114500	1639588900	97700	97800	97800	97600	48
451	20230822	114400	1634897800	97700	97900	97900	97700	92
452	20230822	114300	1625903600	97900	97700	97900	97700	67
453	20230822	114200	1619352400	97600	97800	97800	97600	34
454	20230822	114100	1616030000	97700	97600	97800	97600	75
455	20230822	114000	1608699600	97600	97800	97800	97600	26
456	20230822	113900	1606157700	97600	97500	97700	97500	31
457	20230822	113800	1603133800	97700	97700	97800	97600	180
458	20230822	113700	1585548600	97600	97700	97700	97600	48
459	20230822	113600	1580859400	97700	97600	97700	97600	27
460	20230822	113500	1578221700	97700	97600	97700	97600	58
461	20230822	113400	1572555500	97600	97700	97700	97500	74
462	20230822	113300	1565328800	97900	97900	97900	97700	46
463	20230822	113200	1560829500	97700	97800	97900	97700	227
464	20230822	113100	1538629200	97800	97800	97800	97700	51
465	20230822	113000	1533641800	97800	97800	97800	97700	79
466	20230822	112900	1525916000	97800	97800	97800	97700	123
467	20230822	112800	1513887100	97800	97700	97800	97700	101
468	20230822	112700	1504015300	97700	97600	97700	97600	100
469	20230822	112600	1494245600	97700	97700	97700	97600	49
470	20230822	112500	1489458400	97700	97600	97700	97600	43
471	20230822	112400	1485260000	97600	97700	97700	97600	97
472	20230822	112300	1475784100	97600	97600	97700	97600	35
473	20230822	112200	1472365000	97700	97600	97700	97500	118
474	20230822	112100	1460844700	97600	97500	97600	97500	75
475	20230822	112000	1453525000	97600	97500	97600	97500	23
476	20230822	111900	1451281100	97500	97600	97600	97500	69
477	20230822	111800	1444547100	97600	97600	97600	97500	32
478	20230822	111700	1441424000	97500	97500	97600	97400	117
479	20230822	111600	1430017400	97500	97600	97600	97500	51
480	20230822	111500	1425040400	97600	97500	97600	97500	21
481	20230822	111400	1422991100	97600	97500	97600	97500	47
482	20230822	111300	1418405800	97600	97700	97700	97500	332
483	20230822	111200	1385998200	97700	97700	97700	97600	61
484	20230822	111100	1380039000	97700	97800	97800	97600	23
485	20230822	111000	1377792000	97800	97700	97800	97600	244
486	20230822	110900	1353952100	97700	97700	97800	97700	165
487	20230822	110800	1337829900	97600	97700	97700	97600	90
488	20230822	110700	1329037200	97700	97700	97700	97600	46
489	20230822	110600	1324543300	97700	97700	97700	97700	43
490	20230822	110500	1320342200	97700	97600	97700	97600	134
491	20230822	110400	1307251100	97600	97500	97700	97400	843
492	20230822	110300	1225001600	97500	97500	97500	97400	55
493	20230822	110200	1219639200	97500	97400	97500	97400	132
494	20230822	110100	1206780300	97400	97400	97400	97300	42
495	20230822	110000	1202689800	97400	97400	97400	97300	52
496	20230822	105900	1197625100	97400	97200	97400	97200	131
497	20230822	105800	1184878800	97300	97200	97300	97200	87
498	20230822	105700	1176422200	97100	97200	97200	97100	102
499	20230822	105600	1166507900	97200	97200	97200	97100	56
500	20230822	105500	1161064900	97200	97100	97200	97100	24
501	20230822	105400	1158732700	97200	97100	97200	97100	120
502	20230822	105300	1147077400	97000	97200	97200	97000	94
503	20230822	105200	1137951500	97200	97100	97200	97100	63
504	20230822	105100	1131829600	97200	97100	97200	97100	132
505	20230822	105000	1119003200	97200	97200	97300	97200	41
506	20230822	104900	1115017800	97300	97200	97300	97200	174
507	20230822	104800	1098098100	97300	97200	97300	97100	179
508	20230822	104700	1080695100	97200	97200	97200	97200	49
509	20230822	104600	1075932300	97100	97300	97300	97100	75
510	20230822	104500	1068641600	97300	97300	97300	97200	61
511	20230822	104400	1062706500	97300	97300	97300	97200	79
512	20230822	104300	1055020700	97300	97300	97300	97200	125
513	20230822	104200	1042863400	97200	97200	97300	97200	32
514	20230822	104100	1039750800	97200	97300	97300	97200	65
515	20230822	104000	1033428700	97300	97300	97300	97200	103
516	20230822	103900	1023408000	97200	97300	97300	97200	22
517	20230822	103800	1021267500	97300	97200	97300	97100	128
518	20230822	103700	1008823300	97200	97200	97200	97100	103
519	20230822	103600	998811900	97200	97200	97200	97200	70
520	20230822	103500	992007900	97100	97200	97200	97100	62
521	20230822	103400	985982200	97200	97000	97200	97000	123
522	20230822	103300	974038000	97100	97100	97100	97100	67
523	20230822	103200	967532300	97100	97100	97100	97000	95
524	20230822	103100	958312900	97100	96900	97100	96900	234
525	20230822	103000	935610900	97000	97000	97000	96900	61
526	20230822	102900	929694000	96900	97000	97000	96900	76
527	20230822	102800	922323500	97000	96900	97000	96900	71
528	20230822	102700	915438500	97000	97000	97000	97000	50
529	20230822	102600	910588500	97000	96800	97000	96700	165
530	20230822	102500	894612700	96800	96800	96800	96600	43
531	20230822	102400	890453100	96800	96600	96800	96600	194
532	20230822	102300	871707300	96600	96700	96800	96600	199
533	20230822	102200	852481100	96800	96800	96800	96800	25
534	20230822	102100	850061100	96800	96800	96800	96700	84
535	20230822	102000	841937200	96800	96800	96800	96800	23
536	20230822	101900	839710800	96800	96700	96800	96700	74
537	20230822	101800	832549700	96700	96800	96800	96700	14
538	20230822	101700	831194600	96800	96900	96900	96700	88
539	20230822	101600	822675800	96900	96800	96900	96800	28
540	20230822	101500	819964100	96800	96600	97000	96600	159
541	20230822	101400	804591100	96600	97100	97100	96600	153
542	20230822	101300	789775900	97100	97000	97100	97000	33
543	20230822	101200	786573200	97000	97000	97100	97000	64
544	20230822	101100	780364800	97000	97000	97000	97000	48
545	20230822	101000	775708800	97000	97000	97000	96900	30
546	20230822	100900	772800700	97000	97100	97100	97000	196
547	20230822	100800	753784800	97100	97100	97100	97000	50
548	20230822	100700	748930000	97100	97100	97100	97000	51
549	20230822	100600	743978700	97100	97200	97200	97000	61
550	20230822	100500	738053500	97200	97200	97200	97100	56
551	20230822	100400	732611300	97200	97200	97300	97100	51
552	20230822	100300	727654700	97200	97200	97300	97200	134
553	20230822	100200	714628800	97300	97200	97300	97200	98
554	20230822	100100	705101600	97200	97200	97200	97200	5
555	20230822	100000	704615600	97200	97200	97200	97200	41
556	20230822	095900	700630400	97200	97000	97200	97000	146
557	20230822	095800	686467600	97000	97000	97000	96900	27
558	20230822	095700	683848700	96800	97000	97000	96800	34
559	20230822	095600	680552300	97000	97000	97000	96700	88
560	20230822	095500	672033000	97000	96900	97000	96800	44
561	20230822	095400	667768000	97000	97200	97200	97000	106
562	20230822	095300	657473300	97200	97200	97200	97200	31
563	20230822	095200	654460100	97300	97200	97300	97200	82
564	20230822	095100	646488100	97200	97400	97400	97100	36
565	20230822	095000	642988200	97400	97200	97400	97200	386
566	20230822	094900	605453500	97200	97100	97200	97100	23
567	20230822	094800	603219600	97100	97100	97100	97100	21
568	20230822	094700	601180500	97100	97000	97100	97000	35
569	20230822	094600	597783200	97100	97200	97200	97000	72
570	20230822	094500	590792500	97100	97200	97200	97100	30
571	20230822	094400	587878600	97200	97000	97200	97000	32
572	20230822	094300	584772900	97000	97300	97300	97000	107
573	20230822	094200	574386600	97300	97000	97300	96900	195
574	20230822	094100	555452700	97100	96900	97100	96800	508
575	20230822	094000	506158200	96900	96800	97000	96800	315
576	20230822	093900	475641800	96900	96600	96900	96600	602
577	20230822	093800	417451200	96400	96500	96600	96300	143
578	20230822	093700	403651800	96500	96100	96500	96100	24
579	20230822	093600	401342400	96100	96100	96200	96100	43
580	20230822	093500	397209800	96100	96100	96200	96100	17
581	20230822	093400	395575700	96100	96100	96200	96100	31
582	20230822	093300	392594900	96100	96100	96200	96100	20
583	20230822	093200	390672500	96200	96000	96200	96000	21
584	20230822	093100	388654200	96000	96000	96200	96000	55
585	20230822	093000	383370800	96200	95900	96200	95900	99
586	20230822	092900	373867800	95900	96100	96100	95900	92
587	20230822	092800	365033200	96200	96300	96300	96100	231
588	20230822	092700	342800200	96300	96400	96400	96300	52
589	20230822	092600	337787700	96400	96300	96500	96300	78
590	20230822	092500	330267900	96300	96400	96500	96300	23
591	20230822	092400	328050800	96400	96400	96400	96400	26
592	20230822	092300	325544400	96400	96300	96500	96300	11
593	20230822	092200	324484000	96400	96200	96400	96200	29
594	20230822	092100	321691300	96300	96200	96500	96200	216
595	20230822	092000	300857800	96300	96200	96300	96100	107
596	20230822	091900	290564300	96300	96300	96300	96300	22
597	20230822	091800	288445700	96300	96200	96300	96200	34
598	20230822	091700	285174700	96200	96200	96200	96100	121
599	20230822	091600	273539500	96200	96100	96300	96100	50
600	20230822	091500	268727300	96100	96100	96100	96100	102
601	20230822	091400	258925100	96200	96100	96200	96100	67
602	20230822	091300	252486000	96000	96100	96300	96000	40
603	20230822	091200	248643200	96000	96000	96000	96000	98
604	20230822	091100	239235200	95800	95800	96000	95800	151
605	20230822	091000	224762600	95800	95800	95800	95800	21
606	20230822	090900	222750800	95900	96000	96000	95300	290
607	20230822	090800	194949200	96000	96100	96100	96000	133
608	20230822	090700	182179300	96300	96300	96300	96300	0
609	20230822	090600	182179300	96300	96100	96400	96000	417
610	20230822	090500	142036600	96300	96100	96300	96000	419
611	20230822	090400	101779600	96300	96200	96300	96200	64
612	20230822	090300	95618400	96200	96100	96200	96100	137
613	20230822	090200	82449000	95300	95800	96200	95300	438
614	20230822	090100	40542000	95800	95600	95800	95600	32
615	20230822	090000	37480600	95500	96200	96200	95500	390