KissMeData/039490/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	191100	4171149900	97700	97700	97700	97700	960
3	20230823	191000	4171149900	97700	97700	97700	97700	0
4	20230823	190900	4171149900	97700	97700	97700	97700	0
5	20230823	190800	4171149900	97700	97700	97700	97700	0
6	20230823	190700	4171149900	97700	97700	97700	97700	0
7	20230823	190600	4171149900	97700	97700	97700	97700	0
8	20230823	190500	4171149900	97700	97700	97700	97700	0
9	20230823	190400	4171149900	97700	97700	97700	97700	0
10	20230823	190300	4171149900	97700	97700	97700	97700	0
11	20230823	190200	4171149900	97700	97700	97700	97700	0
12	20230823	190100	4171149900	97700	97700	97700	97700	0
13	20230823	190000	4171149900	97700	97700	97700	97700	0
14	20230823	185900	4171149900	97700	97700	97700	97700	0
15	20230823	185800	4171149900	97700	97700	97700	97700	0
16	20230823	185700	4171149900	97700	97700	97700	97700	0
17	20230823	185600	4171149900	97700	97700	97700	97700	0
18	20230823	185500	4171149900	97700	97700	97700	97700	0
19	20230823	185400	4171149900	97700	97700	97700	97700	0
20	20230823	185300	4171149900	97700	97700	97700	97700	0
21	20230823	185200	4171149900	97700	97700	97700	97700	0
22	20230823	185100	4171149900	97700	97700	97700	97700	0
23	20230823	185000	4171149900	97700	97700	97700	97700	0
24	20230823	184900	4171149900	97700	97700	97700	97700	0
25	20230823	184800	4171149900	97700	97700	97700	97700	0
26	20230823	184700	4171149900	97700	97700	97700	97700	0
27	20230823	184600	4171149900	97700	97700	97700	97700	0
28	20230823	184500	4171149900	97700	97700	97700	97700	0
29	20230823	184400	4171149900	97700	97700	97700	97700	0
30	20230823	184300	4171149900	97700	97700	97700	97700	0
31	20230823	184200	4171149900	97700	97700	97700	97700	0
32	20230823	184100	4171149900	97700	97700	97700	97700	960
33	20230823	184000	4171149900	97700	97700	97700	97700	0
34	20230823	183900	4171149900	97700	97700	97700	97700	0
35	20230823	183800	4171149900	97700	97700	97700	97700	0
36	20230823	183700	4171149900	97700	97700	97700	97700	0
37	20230823	183600	4171149900	97700	97700	97700	97700	0
38	20230823	183500	4171149900	97700	97700	97700	97700	0
39	20230823	183400	4171149900	97700	97700	97700	97700	0
40	20230823	183300	4171149900	97700	97700	97700	97700	0
41	20230823	183200	4171149900	97700	97700	97700	97700	0
42	20230823	183100	4171149900	97700	97700	97700	97700	0
43	20230823	183000	4171149900	97700	97700	97700	97700	0
44	20230823	182900	4171149900	97700	97700	97700	97700	0
45	20230823	182800	4171149900	97700	97700	97700	97700	0
46	20230823	182700	4171149900	97700	97700	97700	97700	0
47	20230823	182600	4171149900	97700	97700	97700	97700	0
48	20230823	182500	4171149900	97700	97700	97700	97700	0
49	20230823	182400	4171149900	97700	97700	97700	97700	0
50	20230823	182300	4171149900	97700	97700	97700	97700	0
51	20230823	182200	4171149900	97700	97700	97700	97700	0
52	20230823	182100	4171149900	97700	97700	97700	97700	0
53	20230823	182000	4171149900	97700	97700	97700	97700	0
54	20230823	181900	4171149900	97700	97700	97700	97700	0
55	20230823	181800	4171149900	97700	97700	97700	97700	0
56	20230823	181700	4171149900	97700	97700	97700	97700	0
57	20230823	181600	4171149900	97700	97700	97700	97700	0
58	20230823	181500	4171149900	97700	97700	97700	97700	0
59	20230823	181400	4171149900	97700	97700	97700	97700	0
60	20230823	181300	4171149900	97700	97700	97700	97700	0
61	20230823	181200	4171149900	97700	97700	97700	97700	0
62	20230823	181100	4171149900	97700	97700	97700	97700	960
63	20230823	181000	4171149900	97700	97700	97700	97700	0
64	20230823	180900	4171149900	97700	97700	97700	97700	0
65	20230823	180800	4171149900	97700	97700	97700	97700	0
66	20230823	180700	4171149900	97700	97700	97700	97700	0
67	20230823	180600	4171149900	97700	97700	97700	97700	0
68	20230823	180500	4171149900	97700	97700	97700	97700	0
69	20230823	180400	4171149900	97700	97700	97700	97700	0
70	20230823	180300	4171149900	97700	97700	97700	97700	0
71	20230823	180200	4171149900	97700	97700	97700	97700	0
72	20230823	180100	4171149900	97700	97700	97700	97700	0
73	20230823	180000	4171149900	97700	97700	97700	97700	0
74	20230823	175900	4171149900	97700	97700	97700	97700	0
75	20230823	175800	4171149900	97700	97700	97700	97700	0
76	20230823	175700	4171149900	97700	97700	97700	97700	0
77	20230823	175600	4171149900	97700	97700	97700	97700	0
78	20230823	175500	4171149900	97700	97700	97700	97700	0
79	20230823	175400	4171149900	97700	97700	97700	97700	0
80	20230823	175300	4171149900	97700	97700	97700	97700	0
81	20230823	175200	4171149900	97700	97700	97700	97700	0
82	20230823	175100	4171149900	97700	97700	97700	97700	0
83	20230823	175000	4171149900	97700	97700	97700	97700	0
84	20230823	174900	4171149900	97700	97700	97700	97700	0
85	20230823	174800	4171149900	97700	97700	97700	97700	0
86	20230823	174700	4171149900	97700	97700	97700	97700	0
87	20230823	174600	4171149900	97700	97700	97700	97700	0
88	20230823	174500	4171149900	97700	97700	97700	97700	0
89	20230823	174400	4171149900	97700	97700	97700	97700	0
90	20230823	174300	4171149900	97700	97700	97700	97700	0
91	20230823	174200	4171149900	97700	97700	97700	97700	0
92	20230823	174100	4171149900	97700	97700	97700	97700	960
93	20230823	174000	4171149900	97700	97700	97700	97700	0
94	20230823	173900	4171149900	97700	97700	97700	97700	0
95	20230823	173800	4171149900	97700	97700	97700	97700	0
96	20230823	173700	4171149900	97700	97700	97700	97700	0
97	20230823	173600	4171149900	97700	97700	97700	97700	0
98	20230823	173500	4171149900	97700	97700	97700	97700	0
99	20230823	173400	4171149900	97700	97700	97700	97700	0
100	20230823	173300	4171149900	97700	97700	97700	97700	0
101	20230823	173200	4171149900	97700	97700	97700	97700	0
102	20230823	173100	4171149900	97700	97700	97700	97700	0
103	20230823	173000	4171149900	97700	97700	97700	97700	0
104	20230823	172900	4171149900	97700	97700	97700	97700	0
105	20230823	172800	4171149900	97700	97700	97700	97700	0
106	20230823	172700	4171149900	97700	97700	97700	97700	0
107	20230823	172600	4171149900	97700	97700	97700	97700	0
108	20230823	172500	4171149900	97700	97700	97700	97700	0
109	20230823	172400	4171149900	97700	97700	97700	97700	0
110	20230823	172300	4171149900	97700	97700	97700	97700	0
111	20230823	172200	4171149900	97700	97700	97700	97700	0
112	20230823	172100	4171149900	97700	97700	97700	97700	0
113	20230823	172000	4171149900	97700	97700	97700	97700	0
114	20230823	171900	4171149900	97700	97700	97700	97700	0
115	20230823	171800	4171149900	97700	97700	97700	97700	0
116	20230823	171700	4171149900	97700	97700	97700	97700	0
117	20230823	171600	4171149900	97700	97700	97700	97700	0
118	20230823	171500	4171149900	97700	97700	97700	97700	0
119	20230823	171400	4171149900	97700	97700	97700	97700	0
120	20230823	171300	4171149900	97700	97700	97700	97700	0
121	20230823	171200	4171149900	97700	97700	97700	97700	0
122	20230823	171100	4171149900	97700	97700	97700	97700	960
123	20230823	171000	4171149900	97700	97700	97700	97700	0
124	20230823	170900	4171149900	97700	97700	97700	97700	0
125	20230823	170800	4171149900	97700	97700	97700	97700	0
126	20230823	170700	4171149900	97700	97700	97700	97700	0
127	20230823	170600	4171149900	97700	97700	97700	97700	0
128	20230823	170500	4171149900	97700	97700	97700	97700	0
129	20230823	170400	4171149900	97700	97700	97700	97700	0
130	20230823	170300	4171149900	97700	97700	97700	97700	0
131	20230823	170200	4171149900	97700	97700	97700	97700	0
132	20230823	170100	4171149900	97700	97700	97700	97700	0
133	20230823	170000	4171149900	97700	97700	97700	97700	0
134	20230823	165900	4171149900	97700	97700	97700	97700	0
135	20230823	165800	4171149900	97700	97700	97700	97700	0
136	20230823	165700	4171149900	97700	97700	97700	97700	0
137	20230823	165600	4171149900	97700	97700	97700	97700	0
138	20230823	165500	4171149900	97700	97700	97700	97700	0
139	20230823	165400	4171149900	97700	97700	97700	97700	0
140	20230823	165300	4171149900	97700	97700	97700	97700	0
141	20230823	165200	4171149900	97700	97700	97700	97700	0
142	20230823	165100	4171149900	97700	97700	97700	97700	0
143	20230823	165000	4171149900	97700	97700	97700	97700	0
144	20230823	164900	4171149900	97700	97700	97700	97700	0
145	20230823	164800	4171149900	97700	97700	97700	97700	0
146	20230823	164700	4171149900	97700	97700	97700	97700	0
147	20230823	164600	4171149900	97700	97700	97700	97700	0
148	20230823	164500	4171149900	97700	97700	97700	97700	0
149	20230823	164400	4171149900	97700	97700	97700	97700	0
150	20230823	164300	4171149900	97700	97700	97700	97700	0
151	20230823	164200	4171149900	97700	97700	97700	97700	0
152	20230823	164100	4171149900	97700	97700	97700	97700	960
153	20230823	164000	4171149900	97700	97700	97700	97700	0
154	20230823	163900	4171149900	97700	97700	97700	97700	0
155	20230823	163800	4171149900	97700	97700	97700	97700	0
156	20230823	163700	4171149900	97700	97700	97700	97700	0
157	20230823	163600	4171149900	97700	97700	97700	97700	0
158	20230823	163500	4171149900	97700	97700	97700	97700	0
159	20230823	163400	4171149900	97700	97700	97700	97700	0
160	20230823	163300	4171149900	97700	97700	97700	97700	0
161	20230823	163200	4171149900	97700	97700	97700	97700	0
162	20230823	163100	4171149900	97700	97700	97700	97700	0
163	20230823	163000	4171149900	97700	97700	97700	97700	0
164	20230823	162900	4171149900	97700	97700	97700	97700	0
165	20230823	162800	4171149900	97700	97700	97700	97700	0
166	20230823	162700	4171149900	97700	97700	97700	97700	0
167	20230823	162600	4171149900	97700	97700	97700	97700	0
168	20230823	162500	4171149900	97700	97700	97700	97700	0
169	20230823	162400	4171149900	97700	97700	97700	97700	0
170	20230823	162300	4171149900	97700	97700	97700	97700	0
171	20230823	162200	4171149900	97700	97700	97700	97700	0
172	20230823	162100	4171149900	97700	97700	97700	97700	0
173	20230823	162000	4171149900	97700	97700	97700	97700	0
174	20230823	161900	4171149900	97700	97700	97700	97700	0
175	20230823	161800	4171149900	97700	97700	97700	97700	0
176	20230823	161700	4171149900	97700	97700	97700	97700	0
177	20230823	161600	4171149900	97700	97700	97700	97700	0
178	20230823	161500	4171149900	97700	97700	97700	97700	0
179	20230823	161400	4171149900	97700	97700	97700	97700	0
180	20230823	161300	4171149900	97700	97700	97700	97700	0
181	20230823	161200	4171149900	97700	97700	97700	97700	0
182	20230823	161100	4171149900	97700	97700	97700	97700	960
183	20230823	161000	4171149900	97700	97700	97700	97700	0
184	20230823	160900	4171149900	97700	97700	97700	97700	0
185	20230823	160800	4171149900	97700	97700	97700	97700	0
186	20230823	160700	4171149900	97700	97700	97700	97700	0
187	20230823	160600	4171149900	97700	97700	97700	97700	0
188	20230823	160500	4171149900	97700	97700	97700	97700	0
189	20230823	160400	4171149900	97700	97700	97700	97700	0
190	20230823	160300	4171149900	97700	97700	97700	97700	0
191	20230823	160200	4171149900	97700	97700	97700	97700	0
192	20230823	160100	4171149900	97700	97700	97700	97700	0
193	20230823	160000	4171149900	97700	97700	97700	97700	0
194	20230823	155900	4171149900	97700	97700	97700	97700	0
195	20230823	155800	4171149900	97700	97700	97700	97700	0
196	20230823	155700	4171149900	97700	97700	97700	97700	0
197	20230823	155600	4171149900	97700	97700	97700	97700	0
198	20230823	155500	4171149900	97700	97700	97700	97700	0
199	20230823	155400	4171149900	97700	97700	97700	97700	0
200	20230823	155300	4171149900	97700	97700	97700	97700	0
201	20230823	155200	4171149900	97700	97700	97700	97700	0
202	20230823	155100	4171149900	97700	97700	97700	97700	0
203	20230823	155000	4171149900	97700	97700	97700	97700	0
204	20230823	154900	4171149900	97700	97700	97700	97700	0
205	20230823	154800	4171149900	97700	97700	97700	97700	0
206	20230823	154700	4171149900	97700	97700	97700	97700	0
207	20230823	154600	4171149900	97700	97700	97700	97700	0
208	20230823	154500	4171149900	97700	97700	97700	97700	0
209	20230823	154400	4171149900	97700	97700	97700	97700	0
210	20230823	154300	4171149900	97700	97700	97700	97700	0
211	20230823	154200	4171149900	97700	97700	97700	97700	0
212	20230823	154100	4171149900	97700	97700	97700	97700	960
213	20230823	154000	4171149900	97700	97700	97700	97700	0
214	20230823	153900	4171149900	97700	97700	97700	97700	0
215	20230823	153800	4171149900	97700	97700	97700	97700	0
216	20230823	153700	4171149900	97700	97700	97700	97700	0
217	20230823	153600	4171149900	97700	97700	97700	97700	0
218	20230823	153500	4171149900	97700	97700	97700	97700	0
219	20230823	153400	4171149900	97700	97700	97700	97700	0
220	20230823	153300	4171149900	97700	97700	97700	97700	0
221	20230823	153200	4171149900	97700	97700	97700	97700	0
222	20230823	153100	4171149900	97700	97700	97700	97700	0
223	20230823	153000	4171149900	97700	97700	97700	97700	960
224	20230823	152900	4077357900	98200	98200	98200	98200	0
225	20230823	152800	4077357900	98200	98200	98200	98200	0
226	20230823	152700	4077357900	98200	98200	98200	98200	0
227	20230823	152600	4077357900	98200	98200	98200	98200	0
228	20230823	152500	4077357900	98200	98200	98200	98200	0
229	20230823	152400	4077357900	98200	98200	98200	98200	0
230	20230823	152300	4077357900	98200	98200	98200	98200	0
231	20230823	152200	4077357900	98200	98200	98200	98200	0
232	20230823	152100	4077357900	98200	98200	98200	98200	0
233	20230823	152000	4077357900	98200	98200	98200	98200	0
234	20230823	151900	4077357900	98200	97900	98200	97800	154
235	20230823	151800	4062280800	97900	98100	98100	97900	40
236	20230823	151700	4058357500	98100	98100	98200	98000	217
237	20230823	151600	4037068800	98000	98100	98200	98000	152
238	20230823	151500	4022159200	98000	98000	98100	97900	152
239	20230823	151400	4007254000	98000	98200	98300	97900	192
240	20230823	151300	3988417900	98200	97900	98200	97900	173
241	20230823	151200	3971445900	97900	98000	98100	97900	178
242	20230823	151100	3953989600	98100	98100	98100	97900	246
243	20230823	151000	3929874100	98000	98300	98300	97900	118
244	20230823	150900	3918299900	98300	97900	98300	97800	265
245	20230823	150800	3892336600	97800	97900	98000	97800	222
246	20230823	150700	3870608400	98100	97900	98100	97800	133
247	20230823	150600	3857579900	98000	98100	98200	97900	208
248	20230823	150500	3837187700	98100	98200	98300	98000	136
249	20230823	150400	3823843700	98200	98500	98500	98200	213
250	20230823	150300	3802893900	98400	98400	98500	98300	186
251	20230823	150200	3784592600	98300	98400	98500	98300	162
252	20230823	150100	3768651000	98500	98400	98600	98400	265
253	20230823	150000	3742550700	98400	98300	98500	98300	248
254	20230823	145900	3718146900	98300	98200	98400	98200	259
255	20230823	145800	3692674300	98200	98300	98400	98200	230
256	20230823	145700	3670059700	98300	98300	98400	98300	232
257	20230823	145600	3647239400	98200	98100	98500	98100	382
258	20230823	145500	3609681800	98300	98100	98300	98100	234
259	20230823	145400	3586694400	98200	98200	98300	98100	195
260	20230823	145300	3567547500	98100	98300	98300	98100	156
261	20230823	145200	3552233400	98200	98200	98300	98000	280
262	20230823	145100	3524747300	98200	98100	98300	98100	176
263	20230823	145000	3507465800	98200	98100	98300	98100	196
264	20230823	144900	3488214900	98100	98200	98400	98100	184
265	20230823	144800	3470138100	98200	98200	98300	98000	179
266	20230823	144700	3452557900	98200	98100	98300	98000	160
267	20230823	144600	3436844100	98300	98300	98300	98100	212
268	20230823	144500	3416022000	98200	98200	98300	98100	161
269	20230823	144400	3400205200	98200	98200	98300	98100	202
270	20230823	144300	3380361700	98200	98100	98300	98100	144
271	20230823	144200	3366210100	98300	98200	98300	98100	188
272	20230823	144100	3347741500	98300	98200	98300	98100	245
273	20230823	144000	3323678800	98200	98200	98300	98100	116
274	20230823	143900	3312287200	98200	98400	98500	98000	316
275	20230823	143800	3281212000	98300	98400	98400	98300	213
276	20230823	143700	3260255800	98300	98400	98400	98200	153
277	20230823	143600	3245210800	98400	98200	98400	98200	241
278	20230823	143500	3221499200	98200	98200	98600	98000	290
279	20230823	143400	3192987600	98300	98300	98400	98300	237
280	20230823	143300	3169671500	98400	98100	98600	98100	1447
281	20230823	143200	3027222100	98200	98300	98300	98100	276
282	20230823	143100	3000106200	98300	98300	98300	98200	294
283	20230823	143000	2971219100	98200	98200	98300	98200	132
284	20230823	142900	2958247300	98300	98300	98300	98200	253
285	20230823	142800	2933380800	98200	98200	98300	98100	216
286	20230823	142700	2912169600	98200	97900	98300	97900	196
287	20230823	142600	2892929500	98300	98200	98300	98000	212
288	20230823	142500	2872117400	98300	98100	98400	98000	196
289	20230823	142400	2852868100	98100	98100	98200	98000	235
290	20230823	142300	2829804400	98100	98100	98200	98000	186
291	20230823	142200	2811549300	98100	98200	98200	98100	247
292	20230823	142100	2787299000	98200	98200	98300	98000	252
293	20230823	142000	2762562200	98300	98200	98300	98100	476
294	20230823	141900	2715803400	98200	98100	98200	98100	216
295	20230823	141800	2694598000	98200	98300	98400	98100	271
296	20230823	141700	2667963600	98300	98300	98400	98200	225
297	20230823	141600	2645833300	98300	98400	98400	98300	241
298	20230823	141500	2622123900	98400	98300	98400	98300	240
299	20230823	141400	2598512200	98300	98200	98300	98200	227
300	20230823	141300	2576203000	98300	98100	98300	98100	243
301	20230823	141200	2552338500	98100	98300	98300	98000	232
302	20230823	141100	2529551600	98200	98300	98300	98100	227
303	20230823	141000	2507248400	98300	98100	98300	98100	188
304	20230823	140900	2488779000	98100	98100	98200	98000	219
305	20230823	140800	2467285900	98100	98100	98200	98000	226
306	20230823	140700	2445111000	98000	98100	98100	98000	177
307	20230823	140600	2427751300	98100	97900	98100	97800	433
308	20230823	140500	2385317500	97800	98200	98200	97600	147
309	20230823	140400	2370926300	98100	98200	98200	98100	211
310	20230823	140300	2350212100	98200	98100	98200	98100	143
311	20230823	140200	2336174000	98100	98100	98200	98100	125
312	20230823	140100	2323902500	98100	98200	98200	98100	160
313	20230823	140000	2308195600	98200	98100	98200	98000	187
314	20230823	135900	2289840100	98100	98000	98200	97900	124
315	20230823	135800	2277676000	98200	98100	98200	98000	128
316	20230823	135700	2265117100	98200	98100	98200	98000	128
317	20230823	135600	2252556800	98100	98200	98200	98100	109
318	20230823	135500	2241855900	98100	98200	98200	98100	174
319	20230823	135400	2224772500	98200	98100	98200	98000	195
320	20230823	135300	2205638300	98100	98100	98100	98100	99
321	20230823	135200	2195926400	98000	97700	98100	97700	718
322	20230823	135100	2125659500	97700	97500	97700	97400	370
323	20230823	135000	2089570000	97400	97500	97500	97400	158
324	20230823	134900	2074168800	97500	97500	97500	97400	40
325	20230823	134800	2070270700	97400	97500	97500	97400	37
326	20230823	134700	2066665700	97400	97400	97500	97400	74
327	20230823	134600	2059454100	97400	97500	97500	97400	80
328	20230823	134500	2051658100	97500	97500	97500	97300	89
329	20230823	134400	2042985700	97500	97300	97500	97300	72
330	20230823	134300	2035971100	97500	97500	97500	97100	81
331	20230823	134200	2028084200	97500	97600	97600	97100	75
332	20230823	134100	2020776900	97600	97600	97600	97100	82
333	20230823	134000	2012787700	97600	97600	97600	97400	128
334	20230823	133900	2000304500	97500	97600	97600	97500	99
335	20230823	133800	1990647500	97600	97500	97600	97500	58
336	20230823	133700	1984989200	97700	97700	97700	97500	113
337	20230823	133600	1973960700	97700	97600	97700	97600	57
338	20230823	133500	1968394300	97700	97600	97700	97600	115
339	20230823	133400	1957169100	97700	97600	97700	97600	58
340	20230823	133300	1951505000	97600	97700	97700	97600	45
341	20230823	133200	1947111400	97700	97800	97800	97700	150
342	20230823	133100	1932454400	97800	97800	97800	97700	123
343	20230823	133000	1920432900	97700	97700	97800	97700	42
344	20230823	132900	1916327100	97700	97800	97800	97700	24
345	20230823	132800	1913980000	97800	97800	97800	97700	33
346	20230823	132700	1910752800	97800	97800	97800	97800	37
347	20230823	132600	1907134200	97800	97800	97800	97700	34
348	20230823	132500	1903809100	97800	97800	97800	97800	38
349	20230823	132400	1900092700	97800	97800	97800	97700	14
350	20230823	132300	1898723600	97700	97700	97800	97700	41
351	20230823	132200	1894714400	97800	97800	97800	97700	21
352	20230823	132100	1892660700	97800	97800	97800	97700	51
353	20230823	132000	1887673100	97800	97700	97800	97700	59
354	20230823	131900	1881904900	97800	97800	97800	97700	55
355	20230823	131800	1876528900	97800	97800	97800	97700	30
356	20230823	131700	1873595900	97800	97800	97800	97700	24
357	20230823	131600	1871249600	97800	97700	97800	97600	66
358	20230823	131500	1864800000	97700	97700	97700	97600	45
359	20230823	131400	1860406300	97700	97700	97700	97600	46
360	20230823	131300	1855914500	97600	97600	97700	97600	65
361	20230823	131200	1849565900	97700	97600	97700	97600	44
362	20230823	131100	1845270000	97700	97600	97700	97600	78
363	20230823	131000	1837652000	97600	97600	97700	97600	61
364	20230823	130900	1831694800	97700	97600	97700	97600	41
365	20230823	130800	1827691700	97600	97600	97700	97600	49
366	20230823	130700	1822906900	97700	97600	97700	97600	38
367	20230823	130600	1819196500	97700	97700	97700	97600	50
368	20230823	130500	1814313200	97700	97700	97700	97600	47
369	20230823	130400	1809724000	97700	97700	97700	97600	55
370	20230823	130300	1804352400	97700	97700	97700	97600	58
371	20230823	130200	1798688400	97700	97600	97700	97600	65
372	20230823	130100	1792340600	97600	97700	97700	97600	51
373	20230823	130000	1787359700	97700	97700	97700	97600	55
374	20230823	125900	1781989900	97600	97700	97700	97600	55
375	20230823	125800	1776619300	97700	97700	97700	97600	36
376	20230823	125700	1773103700	97600	97700	97700	97600	39
377	20230823	125600	1769295400	97600	97800	97800	97600	468
378	20230823	125500	1723572500	97700	97700	97800	97700	38
379	20230823	125400	1719857300	97800	97800	97800	97800	32
380	20230823	125300	1716727700	97800	97800	97900	97800	59
381	20230823	125200	1710957200	97800	97900	97900	97800	63
382	20230823	125100	1704791900	97900	97900	97900	97800	31
383	20230823	125000	1701757700	97800	97900	97900	97800	169
384	20230823	124900	1685228200	97900	97900	97900	97800	71
385	20230823	124800	1678277400	97900	97900	97900	97800	30
386	20230823	124700	1675340500	97800	97900	97900	97800	39
387	20230823	124600	1671522800	97900	97900	97900	97800	19
388	20230823	124500	1669662800	97900	97900	97900	97800	25
389	20230823	124400	1667215400	97800	97900	97900	97800	32
390	20230823	124300	1664082700	97900	97900	97900	97800	21
391	20230823	124200	1662026900	97900	97900	98000	97900	79
392	20230823	124100	1654291400	98000	98000	98000	97900	34
393	20230823	124000	1650959500	98000	98100	98100	98000	21
394	20230823	123900	1648899700	98100	98000	98100	97900	657
395	20230823	123800	1584512400	98000	98000	98000	97900	17
396	20230823	123700	1582846500	97900	98000	98000	97900	31
397	20230823	123600	1579808900	98000	98000	98000	97900	35
398	20230823	123500	1576379000	98000	98000	98000	97900	36
399	20230823	123400	1572851100	98000	98000	98000	97900	26
400	20230823	123300	1570303300	98000	98000	98000	97900	33
401	20230823	123200	1567069400	98000	98000	98000	98000	23
402	20230823	123100	1564815400	97900	98000	98000	97900	63
403	20230823	123000	1558641600	98000	98000	98000	97900	33
404	20230823	122900	1555407700	98000	97900	98000	97900	17
405	20230823	122800	1553742100	98000	98000	98000	97900	25
406	20230823	122700	1551292200	98000	98000	98000	97900	46
407	20230823	122600	1546784400	98000	98000	98000	98000	21
408	20230823	122500	1544726400	98000	98000	98000	98000	296
409	20230823	122400	1515718400	98000	98000	98000	97900	50
410	20230823	122300	1510818600	98000	98000	98000	97900	33
411	20230823	122200	1507585100	98000	98000	98000	98000	23
412	20230823	122100	1505331100	98000	98000	98000	97900	29
413	20230823	122000	1502489300	98000	98000	98000	97900	34
414	20230823	121900	1499157500	98000	98000	98000	97900	19
415	20230823	121800	1497295600	98000	98000	98000	97900	42
416	20230823	121700	1493179700	98000	98000	98000	97900	25
417	20230823	121600	1490729900	98000	98000	98000	97900	12
418	20230823	121500	1489554000	97900	97900	97900	97800	219
419	20230823	121400	1468114800	97900	97800	97900	97800	46
420	20230823	121300	1463614400	97800	97800	97900	97800	34
421	20230823	121200	1460287600	97900	97800	97900	97700	131
422	20230823	121100	1447474100	97800	97900	97900	97700	29
423	20230823	121000	1444637500	97900	97800	97900	97800	140
424	20230823	120900	1430936300	97900	97900	97900	97900	23
425	20230823	120800	1428684600	97800	97900	97900	97800	27
426	20230823	120700	1426041400	97900	97800	97900	97800	233
427	20230823	120600	1403233000	97800	97900	97900	97800	252
428	20230823	120500	1378584000	97800	97900	97900	97800	37
429	20230823	120400	1374963000	97900	97900	97900	97800	30
430	20230823	120300	1372026800	97800	97800	97900	97800	45
431	20230823	120200	1367622200	97900	97900	97900	97800	44
432	20230823	120100	1363317100	97800	97900	97900	97800	172
433	20230823	120000	1346494400	97900	97800	97900	97800	70
434	20230823	115900	1339642600	97800	97900	97900	97800	36
435	20230823	115800	1336120200	97800	97900	97900	97800	61
436	20230823	115700	1330149200	97800	97900	97900	97800	53
437	20230823	115600	1324962600	97900	97800	97900	97800	52
438	20230823	115500	1319872900	97800	97800	97900	97800	28
439	20230823	115400	1317133600	97900	97900	97900	97800	68
440	20230823	115300	1310477300	97900	97800	97900	97800	26
441	20230823	115200	1307932000	97800	97900	97900	97800	23
442	20230823	115100	1305680500	97800	97900	97900	97800	174
443	20230823	115000	1288653000	97900	97900	97900	97900	6
444	20230823	114900	1288065600	97900	97900	97900	97800	38
445	20230823	114800	1284345500	98000	98000	98000	97800	30
446	20230823	114700	1281405700	97900	97900	98000	97900	451
447	20230823	114600	1237252500	97900	98000	98000	97900	45
448	20230823	114500	1232843100	98000	98000	98000	97900	21
449	20230823	114400	1230785300	97900	98000	98000	97900	31
450	20230823	114300	1227747900	98000	98000	98000	98000	25
451	20230823	114200	1225297900	97900	98000	98000	97900	36
452	20230823	114100	1221770300	98000	98200	98200	97900	453
453	20230823	114000	1177343200	98200	98200	98200	98100	7
454	20230823	113900	1176655900	98100	98200	98200	98100	30
455	20230823	113800	1173710100	98200	98200	98200	98100	23
456	20230823	113700	1171451700	98200	98200	98200	98100	17
457	20230823	113600	1169782400	98200	98200	98200	98100	52
458	20230823	113500	1164676100	98200	98100	98200	98100	8
459	20230823	113400	1163890700	98200	98200	98200	98100	34
460	20230823	113300	1160552700	98200	98200	98200	98100	32
461	20230823	113200	1157410400	98200	98100	98200	98100	103
462	20230823	113100	1147304300	98200	98200	98200	98100	32
463	20230823	113000	1144162200	98200	98200	98200	98100	23
464	20230823	112900	1141904200	98200	98200	98200	98100	31
465	20230823	112800	1138860100	98200	98100	98200	98100	31
466	20230823	112700	1135816000	98200	98200	98200	98100	32
467	20230823	112600	1132673700	98200	98100	98200	98100	15
468	20230823	112500	1131200800	98200	98200	98200	98100	33
469	20230823	112400	1127960400	98200	98200	98200	98100	35
470	20230823	112300	1124523500	98200	98200	98200	98100	28
471	20230823	112200	1121774400	98200	98200	98200	98200	19
472	20230823	112100	1119908600	98200	98200	98200	98100	20
473	20230823	112000	1117944800	98200	98200	98200	98200	47
474	20230823	111900	1113329400	98100	98200	98200	98100	14
475	20230823	111800	1111954700	98200	98200	98200	98100	24
476	20230823	111700	1109598100	98200	98200	98200	98100	35
477	20230823	111600	1106161200	98200	98200	98200	98200	18
478	20230823	111500	1104393600	98200	98200	98200	98100	5
479	20230823	111400	1103902700	98200	98100	98200	98100	25
480	20230823	111300	1101447800	98100	98100	98200	98100	538
481	20230823	111200	1048662800	98100	98100	98100	98100	14
482	20230823	111100	1047289400	98100	98100	98100	98000	54
483	20230823	111000	1041992100	98100	98100	98100	98000	10
484	20230823	110900	1041011200	98100	98100	98100	98100	17
485	20230823	110800	1039343500	98100	98100	98100	98000	11
486	20230823	110700	1038264600	98100	98100	98200	98100	38
487	20230823	110600	1034536100	98200	98100	98200	98100	69
488	20230823	110500	1027766500	98100	98000	98100	98000	15
489	20230823	110400	1026295100	98000	98100	98100	98000	12
490	20230823	110300	1025118300	98100	98100	98100	98000	9
491	20230823	110200	1024235500	98100	98100	98100	98100	9
492	20230823	110100	1023352600	98100	97900	98100	97900	335
493	20230823	110000	990511600	98000	98100	98100	97900	487
494	20230823	105900	942785300	98000	98000	98100	98000	9
495	20230823	105800	941902600	98100	98100	98100	98000	16
496	20230823	105700	940333100	98000	98100	98100	98000	91
497	20230823	105600	931413200	98000	98100	98100	98000	18
498	20230823	105500	929647600	98100	98000	98100	98000	4
499	20230823	105400	929255400	98100	98000	98100	98000	55
500	20230823	105300	923863900	98100	98100	98100	98000	11
501	20230823	105200	922784900	98000	98200	98200	98000	133
502	20230823	105100	909737100	98200	98200	98200	98100	20
503	20230823	105000	907773200	98200	98200	98200	98100	15
504	20230823	104900	906300300	98200	98200	98200	98100	16
505	20230823	104800	904729200	98200	98200	98200	98200	56
506	20230823	104700	899230000	98200	98200	98200	98100	61
507	20230823	104600	893239900	98300	98300	98300	98200	23
508	20230823	104500	890980800	98200	98200	98300	98200	54
509	20230823	104400	885676800	98300	98300	98300	98300	14
510	20230823	104300	884300600	98200	98300	98300	98200	13
511	20230823	104200	883022800	98300	98300	98300	98200	12
512	20230823	104100	881843300	98300	98300	98300	98300	38
513	20230823	104000	878107900	98300	98300	98400	98100	336
514	20230823	103900	845078900	98400	98100	98500	98100	1138
515	20230823	103800	733265800	98000	98100	98100	98000	11
516	20230823	103700	732186900	98100	98100	98100	98100	17
517	20230823	103600	730519200	98000	98100	98100	98000	9
518	20230823	103500	729636500	98100	98100	98100	98000	6
519	20230823	103400	729048000	98000	98200	98200	98000	19
520	20230823	103300	727183300	98200	98200	98200	98100	12
521	20230823	103200	726005800	98100	98200	98200	98100	25
522	20230823	103100	723551800	98200	98100	98200	98100	32
523	20230823	103000	720412000	98200	98100	98200	98100	27
524	20230823	102900	717761300	98200	98200	98200	98100	10
525	20230823	102800	716779900	98200	98200	98200	98100	15
526	20230823	102700	715307000	98000	98200	98200	98000	40
527	20230823	102600	711381500	98200	98100	98200	98100	106
528	20230823	102500	700981500	98200	98200	98200	98200	54
529	20230823	102400	695678700	98100	98100	98200	98100	10
530	20230823	102300	694697400	98200	98100	98200	98100	11
531	20230823	102200	693617300	98200	98000	98200	98000	74
532	20230823	102100	686361600	98000	98000	98000	97900	14
533	20230823	102000	684989700	98000	97900	98000	97900	29
534	20230823	101900	682149800	98000	98000	98000	98000	10
535	20230823	101800	681169800	98000	97900	98000	97900	238
536	20230823	101700	657857800	97900	97900	97900	97800	55
537	20230823	101600	652473400	97900	97900	97900	97800	13
538	20230823	101500	651200800	97900	97900	97900	97900	14
539	20230823	101400	649830200	97900	97700	97900	97700	112
540	20230823	101300	638871500	97600	97700	97800	97600	70
541	20230823	101200	632033100	97800	97800	97800	97800	29
542	20230823	101100	629196900	97700	97500	97900	97500	482
543	20230823	101000	582134700	97500	97500	97500	97400	322
544	20230823	100900	550739900	97500	97400	97500	97400	5
545	20230823	100800	550252500	97500	97500	97500	97400	20
546	20230823	100700	548302600	97500	97600	97600	97500	25
547	20230823	100600	545864800	97500	97600	97600	97500	115
548	20230823	100500	534651600	97600	97600	97600	97500	51
549	20230823	100400	529677200	97600	97600	97600	97500	14
550	20230823	100300	528311200	97600	97600	97600	97500	21
551	20230823	100200	526261700	97600	97500	97600	97500	20
552	20230823	100100	524311300	97600	97600	97600	97600	15
553	20230823	100000	522847300	97500	97600	97600	97500	23
554	20230823	095900	520603200	97500	97600	97600	97500	114
555	20230823	095800	509486900	97600	97600	97600	97500	12
556	20230823	095700	508315800	97600	97600	97600	97600	12
557	20230823	095600	507144600	97600	97500	97600	97500	30
558	20230823	095500	504216700	97600	97500	97600	97500	19
559	20230823	095400	502362400	97600	97600	97600	97600	11
560	20230823	095300	501288800	97600	97600	97600	97600	13
561	20230823	095200	500020000	97500	97600	97600	97500	6
562	20230823	095100	499434500	97600	97400	97600	97400	186
563	20230823	095000	481315000	97400	97400	97400	97400	18
564	20230823	094900	479561800	97400	97300	97400	97300	8
565	20230823	094800	478783100	97400	97400	97400	97300	19
566	20230823	094700	476932600	97400	97400	97400	97300	93
567	20230823	094600	467883000	97400	97400	97400	97400	14
568	20230823	094500	466519400	97400	97400	97400	97300	10
569	20230823	094400	465545600	97400	97300	97400	97300	21
570	20230823	094300	463501500	97300	97400	97400	97300	16
571	20230823	094200	461943300	97400	97400	97400	97300	12
572	20230823	094100	460774600	97400	97300	97400	97300	14
573	20230823	094000	459411800	97200	97400	97400	97200	25
574	20230823	093900	456978800	97400	97400	97400	97400	14
575	20230823	093800	455615200	97300	97300	97400	97300	11
576	20230823	093700	454544100	97300	97300	97400	97300	16
577	20230823	093600	452986600	97300	97300	97400	97300	92
578	20230823	093500	444034900	97200	97400	97500	97200	297
579	20230823	093400	415128500	97500	97400	97500	97400	7
580	20230823	093300	414446200	97500	97500	97500	97400	17
581	20230823	093200	412789000	97500	97500	97500	97400	23
582	20230823	093100	410547600	97500	97500	97500	97400	26
583	20230823	093000	408012900	97500	97500	97500	97400	9
584	20230823	092900	407135600	97500	97500	97500	97400	13
585	20230823	092800	405868300	97400	97400	97500	97400	13
586	20230823	092700	404601000	97500	97500	97500	97400	12
587	20230823	092600	403431100	97500	97500	97500	97500	19
588	20230823	092500	401578600	97500	97500	97500	97400	51
589	20230823	092400	396610400	97400	97500	97500	97400	11
590	20230823	092300	395538000	97400	97400	97400	97400	24
591	20230823	092200	393200400	97500	97500	97500	97500	11
592	20230823	092100	392127900	97500	97400	97500	97400	11
593	20230823	092000	391055600	97500	97500	97500	97200	13
594	20230823	091900	389788700	97500	97300	97600	97300	20
595	20230823	091800	387841400	97300	97200	97300	97100	143
596	20230823	091700	373945500	97100	97200	97200	97100	13
597	20230823	091600	372682000	97200	97200	97200	97200	13
598	20230823	091500	371418400	97200	97200	97200	97100	20
599	20230823	091400	369475600	97100	97300	97300	97100	132
600	20230823	091300	356646000	97200	97400	97400	97200	146
601	20230823	091200	342450600	97400	97100	97400	97100	253
602	20230823	091100	317857500	97400	97400	97400	96900	62
603	20230823	091000	311835200	97400	97200	97400	97200	349
604	20230823	090900	277910700	97200	96800	97200	96800	7
605	20230823	090800	277232700	96800	96200	96800	96200	362
606	20230823	090700	242332800	95900	96200	96200	95600	670
607	20230823	090600	178028800	96100	96300	96300	96100	180
608	20230823	090500	160722800	96200	96300	96300	96200	283
609	20230823	090400	133496800	96300	96200	96300	96200	186
610	20230823	090300	115598000	96200	96200	96500	96200	253
611	20230823	090200	91246300	96200	96600	96600	96100	50
612	20230823	090100	86438800	96100	96000	96900	96000	253
613	20230823	090000	62095300	96100	96700	97200	95900	643