KissMeData/008870/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	184800	1434932900	97300	97300	97300	97300	235
3	20230821	184700	1434932900	97300	97300	97300	97300	0
4	20230821	184600	1434932900	97300	97300	97300	97300	0
5	20230821	184500	1434932900	97300	97300	97300	97300	0
6	20230821	184400	1434932900	97300	97300	97300	97300	0
7	20230821	184300	1434932900	97300	97300	97300	97300	0
8	20230821	184200	1434932900	97300	97300	97300	97300	0
9	20230821	184100	1434932900	97300	97300	97300	97300	0
10	20230821	184000	1434932900	97300	97300	97300	97300	0
11	20230821	183900	1434932900	97300	97300	97300	97300	0
12	20230821	183800	1434932900	97300	97300	97300	97300	0
13	20230821	183700	1434932900	97300	97300	97300	97300	0
14	20230821	183600	1434932900	97300	97300	97300	97300	0
15	20230821	183500	1434932900	97300	97300	97300	97300	0
16	20230821	183400	1434932900	97300	97300	97300	97300	0
17	20230821	183300	1434932900	97300	97300	97300	97300	0
18	20230821	183200	1434932900	97300	97300	97300	97300	0
19	20230821	183100	1434932900	97300	97300	97300	97300	0
20	20230821	183000	1434932900	97300	97300	97300	97300	0
21	20230821	182900	1434932900	97300	97300	97300	97300	0
22	20230821	182800	1434932900	97300	97300	97300	97300	0
23	20230821	182700	1434932900	97300	97300	97300	97300	0
24	20230821	182600	1434932900	97300	97300	97300	97300	0
25	20230821	182500	1434932900	97300	97300	97300	97300	0
26	20230821	182400	1434932900	97300	97300	97300	97300	0
27	20230821	182300	1434932900	97300	97300	97300	97300	0
28	20230821	182200	1434932900	97300	97300	97300	97300	0
29	20230821	182100	1434932900	97300	97300	97300	97300	0
30	20230821	182000	1434932900	97300	97300	97300	97300	0
31	20230821	181900	1434932900	97300	97300	97300	97300	0
32	20230821	181800	1434932900	97300	97300	97300	97300	235
33	20230821	181700	1434932900	97300	97300	97300	97300	0
34	20230821	181600	1434932900	97300	97300	97300	97300	0
35	20230821	181500	1434932900	97300	97300	97300	97300	0
36	20230821	181400	1434932900	97300	97300	97300	97300	0
37	20230821	181300	1434932900	97300	97300	97300	97300	0
38	20230821	181200	1434932900	97300	97300	97300	97300	0
39	20230821	181100	1434932900	97300	97300	97300	97300	0
40	20230821	181000	1434932900	97300	97300	97300	97300	0
41	20230821	180900	1434932900	97300	97300	97300	97300	0
42	20230821	180800	1434932900	97300	97300	97300	97300	0
43	20230821	180700	1434932900	97300	97300	97300	97300	0
44	20230821	180600	1434932900	97300	97300	97300	97300	0
45	20230821	180500	1434932900	97300	97300	97300	97300	0
46	20230821	180400	1434932900	97300	97300	97300	97300	0
47	20230821	180300	1434932900	97300	97300	97300	97300	0
48	20230821	180200	1434932900	97300	97300	97300	97300	0
49	20230821	180100	1434932900	97300	97300	97300	97300	0
50	20230821	180000	1434932900	97300	97300	97300	97300	0
51	20230821	175900	1434932900	97300	97300	97300	97300	0
52	20230821	175800	1434932900	97300	97300	97300	97300	0
53	20230821	175700	1434932900	97300	97300	97300	97300	0
54	20230821	175600	1434932900	97300	97300	97300	97300	0
55	20230821	175500	1434932900	97300	97300	97300	97300	0
56	20230821	175400	1434932900	97300	97300	97300	97300	0
57	20230821	175300	1434932900	97300	97300	97300	97300	0
58	20230821	175200	1434932900	97300	97300	97300	97300	0
59	20230821	175100	1434932900	97300	97300	97300	97300	0
60	20230821	175000	1434932900	97300	97300	97300	97300	0
61	20230821	174900	1434932900	97300	97300	97300	97300	0
62	20230821	174800	1434932900	97300	97300	97300	97300	235
63	20230821	174700	1434932900	97300	97300	97300	97300	0
64	20230821	174600	1434932900	97300	97300	97300	97300	0
65	20230821	174500	1434932900	97300	97300	97300	97300	0
66	20230821	174400	1434932900	97300	97300	97300	97300	0
67	20230821	174300	1434932900	97300	97300	97300	97300	0
68	20230821	174200	1434932900	97300	97300	97300	97300	0
69	20230821	174100	1434932900	97300	97300	97300	97300	0
70	20230821	174000	1434932900	97300	97300	97300	97300	0
71	20230821	173900	1434932900	97300	97300	97300	97300	0
72	20230821	173800	1434932900	97300	97300	97300	97300	0
73	20230821	173700	1434932900	97300	97300	97300	97300	0
74	20230821	173600	1434932900	97300	97300	97300	97300	0
75	20230821	173500	1434932900	97300	97300	97300	97300	0
76	20230821	173400	1434932900	97300	97300	97300	97300	0
77	20230821	173300	1434932900	97300	97300	97300	97300	0
78	20230821	173200	1434932900	97300	97300	97300	97300	0
79	20230821	173100	1434932900	97300	97300	97300	97300	0
80	20230821	173000	1434932900	97300	97300	97300	97300	0
81	20230821	172900	1434932900	97300	97300	97300	97300	0
82	20230821	172800	1434932900	97300	97300	97300	97300	0
83	20230821	172700	1434932900	97300	97300	97300	97300	0
84	20230821	172600	1434932900	97300	97300	97300	97300	0
85	20230821	172500	1434932900	97300	97300	97300	97300	0
86	20230821	172400	1434932900	97300	97300	97300	97300	0
87	20230821	172300	1434932900	97300	97300	97300	97300	0
88	20230821	172200	1434932900	97300	97300	97300	97300	0
89	20230821	172100	1434932900	97300	97300	97300	97300	0
90	20230821	172000	1434932900	97300	97300	97300	97300	0
91	20230821	171900	1434932900	97300	97300	97300	97300	0
92	20230821	171800	1434932900	97300	97300	97300	97300	235
93	20230821	171700	1434932900	97300	97300	97300	97300	0
94	20230821	171600	1434932900	97300	97300	97300	97300	0
95	20230821	171500	1434932900	97300	97300	97300	97300	0
96	20230821	171400	1434932900	97300	97300	97300	97300	0
97	20230821	171300	1434932900	97300	97300	97300	97300	0
98	20230821	171200	1434932900	97300	97300	97300	97300	0
99	20230821	171100	1434932900	97300	97300	97300	97300	0
100	20230821	171000	1434932900	97300	97300	97300	97300	0
101	20230821	170900	1434932900	97300	97300	97300	97300	0
102	20230821	170800	1434932900	97300	97300	97300	97300	0
103	20230821	170700	1434932900	97300	97300	97300	97300	0
104	20230821	170600	1434932900	97300	97300	97300	97300	0
105	20230821	170500	1434932900	97300	97300	97300	97300	0
106	20230821	170400	1434932900	97300	97300	97300	97300	0
107	20230821	170300	1434932900	97300	97300	97300	97300	0
108	20230821	170200	1434932900	97300	97300	97300	97300	0
109	20230821	170100	1434932900	97300	97300	97300	97300	0
110	20230821	170000	1434932900	97300	97300	97300	97300	0
111	20230821	165900	1434932900	97300	97300	97300	97300	0
112	20230821	165800	1434932900	97300	97300	97300	97300	0
113	20230821	165700	1434932900	97300	97300	97300	97300	0
114	20230821	165600	1434932900	97300	97300	97300	97300	0
115	20230821	165500	1434932900	97300	97300	97300	97300	0
116	20230821	165400	1434932900	97300	97300	97300	97300	0
117	20230821	165300	1434932900	97300	97300	97300	97300	0
118	20230821	165200	1434932900	97300	97300	97300	97300	0
119	20230821	165100	1434932900	97300	97300	97300	97300	0
120	20230821	165000	1434932900	97300	97300	97300	97300	0
121	20230821	164900	1434932900	97300	97300	97300	97300	0
122	20230821	164800	1434932900	97300	97300	97300	97300	235
123	20230821	164700	1434932900	97300	97300	97300	97300	0
124	20230821	164600	1434932900	97300	97300	97300	97300	0
125	20230821	164500	1434932900	97300	97300	97300	97300	0
126	20230821	164400	1434932900	97300	97300	97300	97300	0
127	20230821	164300	1434932900	97300	97300	97300	97300	0
128	20230821	164200	1434932900	97300	97300	97300	97300	0
129	20230821	164100	1434932900	97300	97300	97300	97300	0
130	20230821	164000	1434932900	97300	97300	97300	97300	0
131	20230821	163900	1434932900	97300	97300	97300	97300	0
132	20230821	163800	1434932900	97300	97300	97300	97300	0
133	20230821	163700	1434932900	97300	97300	97300	97300	0
134	20230821	163600	1434932900	97300	97300	97300	97300	0
135	20230821	163500	1434932900	97300	97300	97300	97300	0
136	20230821	163400	1434932900	97300	97300	97300	97300	0
137	20230821	163300	1434932900	97300	97300	97300	97300	0
138	20230821	163200	1434932900	97300	97300	97300	97300	0
139	20230821	163100	1434932900	97300	97300	97300	97300	0
140	20230821	163000	1434932900	97300	97300	97300	97300	0
141	20230821	162900	1434932900	97300	97300	97300	97300	0
142	20230821	162800	1434932900	97300	97300	97300	97300	0
143	20230821	162700	1434932900	97300	97300	97300	97300	0
144	20230821	162600	1434932900	97300	97300	97300	97300	0
145	20230821	162500	1434932900	97300	97300	97300	97300	0
146	20230821	162400	1434932900	97300	97300	97300	97300	0
147	20230821	162300	1434932900	97300	97300	97300	97300	0
148	20230821	162200	1434932900	97300	97300	97300	97300	0
149	20230821	162100	1434932900	97300	97300	97300	97300	0
150	20230821	162000	1434932900	97300	97300	97300	97300	0
151	20230821	161900	1434932900	97300	97300	97300	97300	0
152	20230821	161800	1434932900	97300	97300	97300	97300	235
153	20230821	161700	1434932900	97300	97300	97300	97300	0
154	20230821	161600	1434932900	97300	97300	97300	97300	0
155	20230821	161500	1434932900	97300	97300	97300	97300	0
156	20230821	161400	1434932900	97300	97300	97300	97300	0
157	20230821	161300	1434932900	97300	97300	97300	97300	0
158	20230821	161200	1434932900	97300	97300	97300	97300	0
159	20230821	161100	1434932900	97300	97300	97300	97300	0
160	20230821	161000	1434932900	97300	97300	97300	97300	0
161	20230821	160900	1434932900	97300	97300	97300	97300	0
162	20230821	160800	1434932900	97300	97300	97300	97300	0
163	20230821	160700	1434932900	97300	97300	97300	97300	0
164	20230821	160600	1434932900	97300	97300	97300	97300	0
165	20230821	160500	1434932900	97300	97300	97300	97300	0
166	20230821	160400	1434932900	97300	97300	97300	97300	0
167	20230821	160300	1434932900	97300	97300	97300	97300	0
168	20230821	160200	1434932900	97300	97300	97300	97300	0
169	20230821	160100	1434932900	97300	97300	97300	97300	0
170	20230821	160000	1434932900	97300	97300	97300	97300	0
171	20230821	155900	1434932900	97300	97300	97300	97300	0
172	20230821	155800	1434932900	97300	97300	97300	97300	0
173	20230821	155700	1434932900	97300	97300	97300	97300	0
174	20230821	155600	1434932900	97300	97300	97300	97300	0
175	20230821	155500	1434932900	97300	97300	97300	97300	0
176	20230821	155400	1434932900	97300	97300	97300	97300	0
177	20230821	155300	1434932900	97300	97300	97300	97300	0
178	20230821	155200	1434932900	97300	97300	97300	97300	0
179	20230821	155100	1434932900	97300	97300	97300	97300	0
180	20230821	155000	1434932900	97300	97300	97300	97300	0
181	20230821	154900	1434932900	97300	97300	97300	97300	0
182	20230821	154800	1434932900	97300	97300	97300	97300	235
183	20230821	154700	1434932900	97300	97300	97300	97300	0
184	20230821	154600	1434932900	97300	97300	97300	97300	0
185	20230821	154500	1434932900	97300	97300	97300	97300	0
186	20230821	154400	1434932900	97300	97300	97300	97300	0
187	20230821	154300	1434932900	97300	97300	97300	97300	0
188	20230821	154200	1434932900	97300	97300	97300	97300	0
189	20230821	154100	1434932900	97300	97300	97300	97300	0
190	20230821	154000	1434932900	97300	97300	97300	97300	0
191	20230821	153900	1434932900	97300	97300	97300	97300	0
192	20230821	153800	1434932900	97300	97300	97300	97300	0
193	20230821	153700	1434932900	97300	97300	97300	97300	0
194	20230821	153600	1434932900	97300	97300	97300	97300	0
195	20230821	153500	1434932900	97300	97300	97300	97300	0
196	20230821	153400	1434932900	97300	97300	97300	97300	0
197	20230821	153300	1434932900	97300	97300	97300	97300	0
198	20230821	153200	1434932900	97300	97300	97300	97300	0
199	20230821	153100	1434932900	97300	97300	97300	97300	0
200	20230821	153000	1434932900	97300	97300	97300	97300	235
201	20230821	152900	1412067400	97200	97200	97200	97200	0
202	20230821	152800	1412067400	97200	97200	97200	97200	0
203	20230821	152700	1412067400	97200	97200	97200	97200	0
204	20230821	152600	1412067400	97200	97200	97200	97200	0
205	20230821	152500	1412067400	97200	97200	97200	97200	0
206	20230821	152400	1412067400	97200	97200	97200	97200	0
207	20230821	152300	1412067400	97200	97200	97200	97200	0
208	20230821	152200	1412067400	97200	97200	97200	97200	0
209	20230821	152100	1412067400	97200	97200	97200	97200	0
210	20230821	152000	1412067400	97200	97200	97200	97200	0
211	20230821	151900	1412067400	97200	97300	97300	97200	14
212	20230821	151800	1410705700	97200	97200	97200	97200	4
213	20230821	151700	1410316900	97200	97200	97200	97200	0
214	20230821	151600	1410316900	97200	96900	97200	96700	19
215	20230821	151500	1408477200	96700	96900	96900	96700	53
216	20230821	151400	1403350900	96900	96900	96900	96900	0
217	20230821	151300	1403350900	96900	96900	96900	96900	1
218	20230821	151200	1403254000	97000	97000	97000	97000	4
219	20230821	151100	1402866000	97200	97200	97200	97200	0
220	20230821	151000	1402866000	97200	96900	97200	96800	3
221	20230821	150900	1402575100	97200	97200	97200	97200	2
222	20230821	150800	1402380700	96800	97100	97200	96800	11
223	20230821	150700	1401315100	96900	96900	96900	96900	4
224	20230821	150600	1400927500	97300	97300	97300	97300	0
225	20230821	150500	1400927500	97300	97300	97300	97300	4
226	20230821	150400	1400538300	97300	96900	97300	96900	2
227	20230821	150300	1400344100	96900	97000	97300	96900	4
228	20230821	150200	1399956000	97400	97400	97400	97400	1
229	20230821	150100	1399858600	97500	97500	97500	97500	0
230	20230821	150000	1399858600	97500	97400	97500	97400	11
231	20230821	145900	1398787100	97000	97400	97400	97000	72
232	20230821	145800	1391795200	97000	97000	97000	97000	14
233	20230821	145700	1390437200	97000	97000	97000	97000	1
234	20230821	145600	1390340200	97400	97400	97400	97400	8
235	20230821	145500	1389561000	97400	96800	97400	96800	26
236	20230821	145400	1387041900	97400	97500	97500	96800	23
237	20230821	145300	1384806300	97500	97100	97500	97100	24
238	20230821	145200	1382475100	97100	97000	97100	97000	3
239	20230821	145100	1382183900	97100	97100	97100	97000	12
240	20230821	145000	1381019500	97500	97500	97500	97000	39
241	20230821	144900	1377223700	97500	97800	97900	97500	23
242	20230821	144800	1374972700	98000	97000	98000	97000	2
243	20230821	144700	1374777700	98300	97500	98300	97100	89
244	20230821	144600	1366123600	98500	98200	98500	97500	61
245	20230821	144500	1360127200	98400	97200	98400	97200	38
246	20230821	144400	1356404800	98400	97700	98400	97200	171
247	20230821	144300	1339716300	97700	96200	98900	96200	401
248	20230821	144200	1300548700	96100	95500	96100	95500	5
249	20230821	144100	1300069400	96100	96100	96100	96100	0
250	20230821	144000	1300069400	96100	95800	96100	95800	16
251	20230821	143900	1298536000	95500	95500	95500	95500	1
252	20230821	143800	1298440500	95900	95400	95900	95400	2
253	20230821	143700	1298249200	96100	95500	96200	95300	73
254	20230821	143600	1291282200	96200	96100	96200	96100	2
255	20230821	143500	1291089900	95500	96200	96200	95500	16
256	20230821	143400	1289557700	96200	96200	96200	96200	0
257	20230821	143300	1289557700	96200	96200	96200	96200	0
258	20230821	143200	1289557700	96200	96200	96200	96200	0
259	20230821	143100	1289557700	96200	96000	96200	96000	34
260	20230821	143000	1286290900	95900	95300	95900	95300	14
261	20230821	142900	1284951300	95300	95300	95300	95300	0
262	20230821	142800	1284951300	95300	95900	95900	95300	2
263	20230821	142700	1284760100	95600	95600	95600	95600	0
264	20230821	142600	1284760100	95600	95200	95600	95200	28
265	20230821	142500	1282092500	95500	95500	95500	95500	4
266	20230821	142400	1281710500	95600	95900	95900	95600	18
267	20230821	142300	1279988700	95900	95500	95900	95500	11
268	20230821	142200	1278937400	95500	95900	95900	95500	30
269	20230821	142100	1276060800	96000	96000	96000	96000	21
270	20230821	142000	1274044800	96400	95900	96400	95900	26
271	20230821	141900	1271543100	96500	97300	97300	96500	72
272	20230821	141800	1264576700	97300	95300	97800	95100	336
273	20230821	141700	1232103000	95700	95200	95700	95200	69
274	20230821	141600	1225507800	95500	95600	95600	95500	2
275	20230821	141500	1225316700	95200	95600	95600	95200	5
276	20230821	141400	1224840300	95700	95700	95700	95700	0
277	20230821	141300	1224840300	95700	95700	95700	95700	0
278	20230821	141200	1224840300	95700	95200	95700	95200	14
279	20230821	141100	1223507000	95900	95200	95900	95100	21
280	20230821	141000	1221504300	95600	95600	95600	95600	0
281	20230821	140900	1221504300	95600	95600	95600	95600	0
282	20230821	140800	1221504300	95600	95400	95600	95100	7
283	20230821	140700	1220836900	96000	95800	96000	95800	30
284	20230821	140600	1217960300	96300	96300	96300	96300	0
285	20230821	140500	1217960300	96300	96300	96300	96300	0
286	20230821	140400	1217960300	96300	95300	96300	95300	19
287	20230821	140300	1216146900	96400	96000	96600	95200	39
288	20230821	140200	1212410100	96600	96200	96600	96200	22
289	20230821	140100	1210292500	96200	95800	96200	95800	63
290	20230821	140000	1204250000	95800	95800	95800	95800	0
291	20230821	135900	1204250000	95800	95800	95800	95100	7
292	20230821	135800	1203580300	95000	95200	95200	95000	118
293	20230821	135700	1192364500	95900	95900	95900	95100	37
294	20230821	135600	1188836600	95900	95900	95900	95300	7
295	20230821	135500	1188168300	95300	95900	95900	95300	140
296	20230821	135400	1174818400	95300	95600	96000	95200	126
297	20230821	135300	1162811200	95600	96600	96600	95600	27
298	20230821	135200	1160219100	96000	96600	97100	96000	200
299	20230821	135100	1140951500	96600	96600	97100	96600	23
300	20230821	135000	1138722200	97400	97000	97400	96500	55
301	20230821	134900	1133398900	97000	97700	98700	97000	163
302	20230821	134800	1117434100	97700	99000	99000	97000	417
303	20230821	134700	1076621900	99000	96600	99000	95900	842
304	20230821	134600	994138500	96500	96500	96500	96500	0
305	20230821	134500	994138500	96500	95800	96500	95700	503
306	20230821	134400	945783100	95800	95800	95800	95800	4
307	20230821	134300	945399900	95200	95900	95900	95200	21
308	20230821	134200	943400000	95900	95900	95900	95300	24
309	20230821	134100	941107800	96000	96000	96000	96000	0
310	20230821	134000	941107800	96000	95500	96000	95000	140
311	20230821	133900	927785200	95700	95700	95700	95700	0
312	20230821	133800	927785200	95700	95700	95700	95700	0
313	20230821	133700	927785200	95700	95700	95700	95700	1
314	20230821	133600	927689500	96100	96100	96100	96100	0
315	20230821	133500	927689500	96100	96100	96100	96100	0
316	20230821	133400	927689500	96100	96000	96100	96000	6
317	20230821	133300	927113400	95500	95500	95500	95500	0
318	20230821	133200	927113400	95500	95500	95500	95500	22
319	20230821	133100	925012400	95500	95500	95500	95500	2
320	20230821	133000	924821400	95500	95500	95500	95500	7
321	20230821	132900	924152900	96400	96400	96400	96400	0
322	20230821	132800	924152900	96400	96400	96400	96400	0
323	20230821	132700	924152900	96400	96400	96400	96400	1
324	20230821	132600	924056500	95600	95600	95600	95600	0
325	20230821	132500	924056500	95600	95600	95600	95500	59
326	20230821	132400	918416500	96000	95600	96000	95600	7
327	20230821	132300	917745900	95600	96000	96000	95600	15
328	20230821	132200	916310800	96300	95700	96300	95700	5
329	20230821	132100	915830600	95700	95800	95800	95700	18
330	20230821	132000	914106400	96300	96300	96300	96300	1
331	20230821	131900	914010100	96300	96300	96300	96300	1
332	20230821	131800	913913800	96200	96200	96200	96200	52
333	20230821	131700	908911400	96600	96200	96600	96200	26
334	20230821	131600	906402400	96200	96200	96200	96200	2
335	20230821	131500	906210000	96200	96200	96200	96200	2
336	20230821	131400	906017600	95800	95800	95800	95800	0
337	20230821	131300	906017600	95800	95800	95800	95800	0
338	20230821	131200	906017600	95800	95900	95900	95800	31
339	20230821	131100	903047500	96600	96000	96600	96000	17
340	20230821	131000	901409400	96000	95500	96000	95500	31
341	20230821	130900	898436000	95500	95800	95800	95500	13
342	20230821	130800	897191900	95800	95900	95900	95800	6
343	20230821	130700	896617000	96400	96400	96400	96400	0
344	20230821	130600	896617000	96400	96400	96400	96400	0
345	20230821	130500	896617000	96400	96000	96400	96000	6
346	20230821	130400	896040600	95900	95900	95900	95900	4
347	20230821	130300	895657000	96400	96400	96400	96400	0
348	20230821	130200	895657000	96400	96400	96400	96400	1
349	20230821	130100	895560600	95900	95900	95900	95900	12
350	20230821	130000	894409800	96400	95700	96400	95700	5
351	20230821	125900	893929900	95700	96000	96000	95700	42
352	20230821	125800	889905700	95900	96100	96700	95900	38
353	20230821	125700	886253000	96100	96100	96100	96100	1
354	20230821	125600	886156900	96800	96800	96800	96800	12
355	20230821	125500	884995300	96800	96500	96800	96500	7
356	20230821	125400	884319200	97000	97000	97000	97000	0
357	20230821	125300	884319200	97000	96900	97000	96900	2
358	20230821	125200	884125300	97400	97400	97400	97400	0
359	20230821	125100	884125300	97400	95900	97400	95900	33
360	20230821	125000	880956500	95900	96700	97500	95900	15
361	20230821	124900	879510200	97700	97700	97700	97700	1
362	20230821	124800	879412500	97700	97700	97700	97700	38
363	20230821	124700	875699900	97700	97500	97700	97500	15
364	20230821	124600	874236000	97700	98200	98800	97500	267
365	20230821	124500	847961900	98100	97700	98300	97700	164
366	20230821	124400	831894100	97700	97200	97800	97200	61
367	20230821	124300	825949000	96900	96300	96900	96300	141
368	20230821	124200	812314400	96300	96300	96300	96300	45
369	20230821	124100	807980900	96500	96200	96600	96200	59
370	20230821	124000	802290800	96200	96200	96200	96200	0
371	20230821	123900	802290800	96200	95300	96200	95300	15
372	20230821	123800	800860200	95300	95800	96400	95300	38
373	20230821	123700	797232100	96500	96400	96500	96400	2
374	20230821	123600	797039200	95800	96000	96000	95800	104
375	20230821	123500	787070400	96000	96000	96600	96000	105
376	20230821	123400	776989800	96900	96900	96900	96900	0
377	20230821	123300	776989800	96900	96300	97300	95900	120
378	20230821	123200	765452400	96300	96300	96300	96300	6
379	20230821	123100	764874600	97400	97400	97400	97400	0
380	20230821	123000	764874600	97400	97400	97400	97400	7
381	20230821	122900	764192800	97400	97400	97400	97300	49
382	20230821	122800	759420400	97200	96700	97200	96700	39
383	20230821	122700	755632600	96900	97000	97000	96900	24
384	20230821	122600	753305600	97100	97000	97100	97000	4
385	20230821	122500	752917300	96200	96200	96200	96200	13
386	20230821	122400	751666700	96200	97100	97500	96200	53
387	20230821	122300	746561200	96200	97100	97100	96200	416
388	20230821	122200	706475200	97200	97200	97200	97200	13
389	20230821	122100	705211600	97800	97800	97800	97800	2
390	20230821	122000	705016000	97900	97100	97900	97100	40
391	20230821	121900	701124800	97100	97100	97600	97100	33
392	20230821	121800	697920000	97100	97500	98100	97100	56
393	20230821	121700	692445400	97600	96500	97600	96500	14
394	20230821	121600	691090000	96300	97400	97400	96300	55
395	20230821	121500	685750600	97300	98200	98200	97300	33
396	20230821	121400	682516300	97600	98200	98200	97600	11
397	20230821	121300	681441300	98300	97300	98300	97300	231
398	20230821	121200	658836400	97300	97200	97300	97200	27
399	20230821	121100	656209800	97300	97500	97500	97100	247
400	20230821	121000	632193900	97600	96400	98100	95900	320
401	20230821	120900	601257900	96600	98300	98300	96200	287
402	20230821	120800	573461500	98500	98100	99500	97500	1161
403	20230821	120700	459292800	98100	98100	98100	98100	0
404	20230821	120600	459292800	98100	97100	98100	97100	410
405	20230821	120500	419279900	97100	96500	97100	96400	77
406	20230821	120400	411847400	96500	96500	96500	96500	3
407	20230821	120300	411557900	96600	96600	96600	96600	0
408	20230821	120200	411557900	96600	95800	96600	95800	18
409	20230821	120100	409827400	95800	96600	96600	95800	40
410	20230821	120000	405990000	96900	97000	97000	96900	32
411	20230821	115900	402888900	97000	96800	97000	96800	120
412	20230821	115800	391261500	96900	96800	96900	96800	25
413	20230821	115700	388839500	96800	97000	97200	95200	145
414	20230821	115600	374820200	97000	96700	97000	96300	74
415	20230821	115500	367648500	96600	95300	96600	95300	103
416	20230821	115400	357728600	95300	95300	95300	95300	4
417	20230821	115300	357347400	95000	95000	95000	95000	0
418	20230821	115200	357347400	95000	96200	96200	95000	6
419	20230821	115100	356772600	96300	96300	96300	96300	0
420	20230821	115000	356772600	96300	96100	96300	96100	187
421	20230821	114900	338767200	96200	96200	96200	96200	16
422	20230821	114800	337228000	96200	96200	96200	96200	24
423	20230821	114700	334919200	96300	96300	96300	96300	0
424	20230821	114600	334919200	96300	96300	96300	96300	0
425	20230821	114500	334919200	96300	96300	96300	96300	1
426	20230821	114400	334822900	96400	96400	96400	96400	0
427	20230821	114300	334822900	96400	96300	96400	96300	100
428	20230821	114200	325183400	96400	95900	96500	95900	120
429	20230821	114100	313644800	95900	95500	95900	95500	148
430	20230821	114000	299473200	95000	95000	95000	95000	0
431	20230821	113900	299473200	95000	95000	95000	95000	9
432	20230821	113800	298618200	95000	95000	95000	95000	0
433	20230821	113700	298618200	95000	95000	95000	95000	0
434	20230821	113600	298618200	95000	95000	95000	95000	0
435	20230821	113500	298618200	95000	95000	95000	95000	4
436	20230821	113400	298238200	95500	95500	95500	95500	1
437	20230821	113300	298142700	94500	94500	94500	94500	17
438	20230821	113200	296536200	94500	94500	94500	94500	0
439	20230821	113100	296536200	94500	95400	95400	94500	33
440	20230821	113000	293413200	95600	95600	95600	95600	0
441	20230821	112900	293413200	95600	95600	95600	95600	0
442	20230821	112800	293413200	95600	95600	95600	95600	0
443	20230821	112700	293413200	95600	95600	95600	95600	1
444	20230821	112600	293317600	95700	95500	95700	95500	49
445	20230821	112500	288632100	95500	95500	95500	95500	101
446	20230821	112400	278986600	95600	95600	95600	95600	0
447	20230821	112300	278986600	95600	95600	95600	95600	0
448	20230821	112200	278986600	95600	95600	95600	95600	1
449	20230821	112100	278891000	95600	94400	95600	94400	2
450	20230821	112000	278701000	95800	95800	95800	95800	39
451	20230821	111900	274964800	95800	95400	95800	95400	66
452	20230821	111800	268650200	95300	95300	95300	95300	1
453	20230821	111700	268554900	95300	94500	95300	94500	36
454	20230821	111600	265133700	94400	94300	94400	94300	53
455	20230821	111500	260133500	94300	94300	94300	94300	11
456	20230821	111400	259096200	95200	95200	95200	95200	0
457	20230821	111300	259096200	95200	95200	95200	95200	0
458	20230821	111200	259096200	95200	95200	95200	95200	0
459	20230821	111100	259096200	95200	95200	95200	95200	0
460	20230821	111000	259096200	95200	95200	95200	95200	0
461	20230821	110900	259096200	95200	95200	95200	95200	1
462	20230821	110800	259001000	95200	95200	95200	95200	10
463	20230821	110700	258049000	95300	95300	95300	95300	4
464	20230821	110600	257667800	95300	95300	95300	95300	0
465	20230821	110500	257667800	95300	94400	95300	94400	215
466	20230821	110400	237222100	94300	94400	94400	94300	71
467	20230821	110300	230526700	94300	94300	94300	94300	42
468	20230821	110200	226566100	94300	94300	94300	94300	0
469	20230821	110100	226566100	94300	94300	94300	94300	0
470	20230821	110000	226566100	94300	94300	94300	94300	0
471	20230821	105900	226566100	94300	94300	94300	94300	5
472	20230821	105800	226094600	94300	94300	94300	94300	0
473	20230821	105700	226094600	94300	94300	94300	94300	0
474	20230821	105600	226094600	94300	94300	94300	94300	3
475	20230821	105500	225811700	94100	94100	94100	94100	8
476	20230821	105400	225058900	94000	94100	94100	94000	34
477	20230821	105300	221862600	94300	94300	94300	94300	1
478	20230821	105200	221768300	94400	94400	94400	94400	22
479	20230821	105100	219691500	94400	94300	94400	94300	11
480	20230821	105000	218654100	94000	94200	94200	94000	20
481	20230821	104900	216772200	94300	94500	94500	94300	20
482	20230821	104800	214884500	94400	94400	94400	94400	0
483	20230821	104700	214884500	94400	94900	94900	94400	5
484	20230821	104600	214411000	95000	95000	95000	95000	3
485	20230821	104500	214126000	95000	95000	95000	95000	0
486	20230821	104400	214126000	95000	95000	95000	95000	0
487	20230821	104300	214126000	95000	95000	95000	95000	6
488	20230821	104200	213556000	94900	94900	94900	94900	20
489	20230821	104100	211658000	94900	94900	94900	94900	4
490	20230821	104000	211278400	94500	94500	94500	94500	0
491	20230821	103900	211278400	94500	94500	94500	94500	0
492	20230821	103800	211278400	94500	94500	94500	94500	0
493	20230821	103700	211278400	94500	94500	94500	94500	0
494	20230821	103600	211278400	94500	94500	94500	94500	0
495	20230821	103500	211278400	94500	94500	94500	94500	8
496	20230821	103400	210522400	94500	94700	94700	94500	40
497	20230821	103300	206735900	95000	95000	95000	95000	0
498	20230821	103200	206735900	95000	95000	95000	95000	0
499	20230821	103100	206735900	95000	95300	95300	95000	3
500	20230821	103000	206450300	95300	95300	95300	95300	1
501	20230821	102900	206355000	95500	94500	95500	94400	29
502	20230821	102800	203605400	94400	94400	94400	94400	15
503	20230821	102700	202189400	94400	94400	94400	94400	5
504	20230821	102600	201717400	94300	94300	94300	94300	9
505	20230821	102500	200868700	94300	94800	94800	94300	70
506	20230821	102400	194259800	94900	95000	95000	94900	28
507	20230821	102300	191600000	95000	95000	95000	95000	12
508	20230821	102200	190460000	95000	95600	95600	95000	26
509	20230821	102100	187988200	95600	95600	95600	95600	6
510	20230821	102000	187414600	95600	94500	95900	94500	206
511	20230821	101900	167826800	94400	94400	94400	94400	0
512	20230821	101800	167826800	94400	94500	94500	94400	24
513	20230821	101700	165559300	94800	94800	94800	94800	3
514	20230821	101600	165274900	94800	94800	94800	94800	11
515	20230821	101500	164232100	94600	94300	94600	94300	68
516	20230821	101400	157806600	94300	94100	94300	94100	23
517	20230821	101300	155639500	94100	94100	94100	94100	5
518	20230821	101200	155169000	94100	94000	94100	94000	15
519	20230821	101100	153758000	93900	93900	93900	93900	0
520	20230821	101000	153758000	93900	93900	93900	93900	3
521	20230821	100900	153476300	93900	93900	93900	93900	0
522	20230821	100800	153476300	93900	93900	93900	93900	0
523	20230821	100700	153476300	93900	93900	93900	93900	0
524	20230821	100600	153476300	93900	93900	94000	93900	52
525	20230821	100500	148588700	93900	93200	93900	93200	16
526	20230821	100400	147091400	93100	93500	93500	93100	54
527	20230821	100300	142059700	94000	94000	94000	94000	0
528	20230821	100200	142059700	94000	94000	94000	94000	2
529	20230821	100100	141871700	94000	94300	94300	94000	107
530	20230821	100000	131812400	94400	94100	94400	93500	8
531	20230821	095900	131061100	93500	94000	94100	93500	128
532	20230821	095800	119076600	94100	94100	94100	94100	0
533	20230821	095700	119076600	94100	94000	94100	93400	5
534	20230821	095600	118606900	94100	94200	94600	93200	82
535	20230821	095500	110918800	94200	93500	94200	93500	54
536	20230821	095400	105854500	93500	93500	93500	93500	4
537	20230821	095300	105480500	93500	93500	93500	93500	0
538	20230821	095200	105480500	93500	93500	93500	93500	9
539	20230821	095100	104639000	93500	93200	93500	93200	5
540	20230821	095000	104172400	93100	92700	93100	92700	102
541	20230821	094900	94713600	92700	92500	92700	92500	32
542	20230821	094800	91753200	92500	92500	92500	92500	6
543	20230821	094700	91198200	92300	92100	92300	92100	37
544	20230821	094600	87787100	92100	92100	92100	92100	5
545	20230821	094500	87326600	92100	92100	92100	92100	1
546	20230821	094400	87234500	92100	92300	92300	92100	14
547	20230821	094300	85944500	92300	92500	92500	92300	22
548	20230821	094200	83909900	92500	92500	92800	92500	87
549	20230821	094100	75862100	93000	93000	93000	93000	16
550	20230821	094000	74374100	93000	93000	93000	93000	12
551	20230821	093900	73258100	93000	92500	93000	92500	14
552	20230821	093800	71961400	92300	92100	92300	92100	11
553	20230821	093700	70947100	92200	91700	92200	91700	40
554	20230821	093600	67270400	91600	91600	91600	91600	122
555	20230821	093500	56095200	91600	91300	91600	91300	167
556	20230821	093400	40807100	91200	91000	91200	91000	62
557	20230821	093300	35153100	90100	90100	90100	90100	0
558	20230821	093200	35153100	90100	90100	90100	90100	0
559	20230821	093100	35153100	90100	90100	90100	90100	0
560	20230821	093000	35153100	90100	90100	90100	90100	0
561	20230821	092900	35153100	90100	90700	90700	90100	98
562	20230821	092800	26298300	91000	91000	91000	91000	0
563	20230821	092700	26298300	91000	91000	91000	91000	0
564	20230821	092600	26298300	91000	91000	91000	91000	0
565	20230821	092500	26298300	91000	91000	91000	91000	0
566	20230821	092400	26298300	91000	91000	91000	91000	0
567	20230821	092300	26298300	91000	91000	91000	91000	0
568	20230821	092200	26298300	91000	91000	91200	91000	15
569	20230821	092100	24932700	90900	90600	90900	90600	101
570	20230821	092000	15768300	90600	90600	90600	90600	29
571	20230821	091900	13140900	90400	90300	90400	90300	41
572	20230821	091800	9435700	90300	90300	90300	90300	0
573	20230821	091700	9435700	90300	90300	90300	90300	1
574	20230821	091600	9345400	90400	90400	90400	90400	0
575	20230821	091500	9345400	90400	90400	90400	90400	0
576	20230821	091400	9345400	90400	89600	90400	89600	3
577	20230821	091300	9075200	90700	90700	90700	90700	0
578	20230821	091200	9075200	90700	90700	90700	90700	0
579	20230821	091100	9075200	90700	90700	90700	90700	0
580	20230821	091000	9075200	90700	90700	90700	90700	0
581	20230821	090900	9075200	90700	90700	90700	90700	0
582	20230821	090800	9075200	90700	90600	90700	90600	29
583	20230821	090700	6446100	90700	90700	90700	90700	0
584	20230821	090600	6446100	90700	90700	90800	90700	3
585	20230821	090500	6173900	90800	90600	90800	90600	10
586	20230821	090400	5266300	90800	90800	90800	90800	0
587	20230821	090300	5266300	90800	90800	90800	90800	0
588	20230821	090200	5266300	90800	90400	90800	90400	2
589	20230821	090100	5085100	90200	90100	90200	90100	2
590	20230821	090000	4904800	89100	89200	89200	89100	55