KissMeData/207940/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201100	23696901000	773000	773000	773000	773000	1475
3	20230822	201000	23696901000	773000	773000	773000	773000	0
4	20230822	200900	23696901000	773000	773000	773000	773000	0
5	20230822	200800	23696901000	773000	773000	773000	773000	0
6	20230822	200700	23696901000	773000	773000	773000	773000	0
7	20230822	200600	23696901000	773000	773000	773000	773000	0
8	20230822	200500	23696901000	773000	773000	773000	773000	0
9	20230822	200400	23696901000	773000	773000	773000	773000	0
10	20230822	200300	23696901000	773000	773000	773000	773000	0
11	20230822	200200	23696901000	773000	773000	773000	773000	0
12	20230822	200100	23696901000	773000	773000	773000	773000	0
13	20230822	200000	23696901000	773000	773000	773000	773000	0
14	20230822	195900	23696901000	773000	773000	773000	773000	0
15	20230822	195800	23696901000	773000	773000	773000	773000	0
16	20230822	195700	23696901000	773000	773000	773000	773000	0
17	20230822	195600	23696901000	773000	773000	773000	773000	0
18	20230822	195500	23696901000	773000	773000	773000	773000	0
19	20230822	195400	23696901000	773000	773000	773000	773000	0
20	20230822	195300	23696901000	773000	773000	773000	773000	0
21	20230822	195200	23696901000	773000	773000	773000	773000	0
22	20230822	195100	23696901000	773000	773000	773000	773000	0
23	20230822	195000	23696901000	773000	773000	773000	773000	0
24	20230822	194900	23696901000	773000	773000	773000	773000	0
25	20230822	194800	23696901000	773000	773000	773000	773000	0
26	20230822	194700	23696901000	773000	773000	773000	773000	0
27	20230822	194600	23696901000	773000	773000	773000	773000	0
28	20230822	194500	23696901000	773000	773000	773000	773000	0
29	20230822	194400	23696901000	773000	773000	773000	773000	0
30	20230822	194300	23696901000	773000	773000	773000	773000	0
31	20230822	194200	23696901000	773000	773000	773000	773000	0
32	20230822	194100	23696901000	773000	773000	773000	773000	1475
33	20230822	194000	23696901000	773000	773000	773000	773000	0
34	20230822	193900	23696901000	773000	773000	773000	773000	0
35	20230822	193800	23696901000	773000	773000	773000	773000	0
36	20230822	193700	23696901000	773000	773000	773000	773000	0
37	20230822	193600	23696901000	773000	773000	773000	773000	0
38	20230822	193500	23696901000	773000	773000	773000	773000	0
39	20230822	193400	23696901000	773000	773000	773000	773000	0
40	20230822	193300	23696901000	773000	773000	773000	773000	0
41	20230822	193200	23696901000	773000	773000	773000	773000	0
42	20230822	193100	23696901000	773000	773000	773000	773000	0
43	20230822	193000	23696901000	773000	773000	773000	773000	0
44	20230822	192900	23696901000	773000	773000	773000	773000	0
45	20230822	192800	23696901000	773000	773000	773000	773000	0
46	20230822	192700	23696901000	773000	773000	773000	773000	0
47	20230822	192600	23696901000	773000	773000	773000	773000	0
48	20230822	192500	23696901000	773000	773000	773000	773000	0
49	20230822	192400	23696901000	773000	773000	773000	773000	0
50	20230822	192300	23696901000	773000	773000	773000	773000	0
51	20230822	192200	23696901000	773000	773000	773000	773000	0
52	20230822	192100	23696901000	773000	773000	773000	773000	0
53	20230822	192000	23696901000	773000	773000	773000	773000	0
54	20230822	191900	23696901000	773000	773000	773000	773000	0
55	20230822	191800	23696901000	773000	773000	773000	773000	0
56	20230822	191700	23696901000	773000	773000	773000	773000	0
57	20230822	191600	23696901000	773000	773000	773000	773000	0
58	20230822	191500	23696901000	773000	773000	773000	773000	0
59	20230822	191400	23696901000	773000	773000	773000	773000	0
60	20230822	191300	23696901000	773000	773000	773000	773000	0
61	20230822	191200	23696901000	773000	773000	773000	773000	0
62	20230822	191100	23696901000	773000	773000	773000	773000	1475
63	20230822	191000	23696901000	773000	773000	773000	773000	0
64	20230822	190900	23696901000	773000	773000	773000	773000	0
65	20230822	190800	23696901000	773000	773000	773000	773000	0
66	20230822	190700	23696901000	773000	773000	773000	773000	0
67	20230822	190600	23696901000	773000	773000	773000	773000	0
68	20230822	190500	23696901000	773000	773000	773000	773000	0
69	20230822	190400	23696901000	773000	773000	773000	773000	0
70	20230822	190300	23696901000	773000	773000	773000	773000	0
71	20230822	190200	23696901000	773000	773000	773000	773000	0
72	20230822	190100	23696901000	773000	773000	773000	773000	0
73	20230822	190000	23696901000	773000	773000	773000	773000	0
74	20230822	185900	23696901000	773000	773000	773000	773000	0
75	20230822	185800	23696901000	773000	773000	773000	773000	0
76	20230822	185700	23696901000	773000	773000	773000	773000	0
77	20230822	185600	23696901000	773000	773000	773000	773000	0
78	20230822	185500	23696901000	773000	773000	773000	773000	0
79	20230822	185400	23696901000	773000	773000	773000	773000	0
80	20230822	185300	23696901000	773000	773000	773000	773000	0
81	20230822	185200	23696901000	773000	773000	773000	773000	0
82	20230822	185100	23696901000	773000	773000	773000	773000	0
83	20230822	185000	23696901000	773000	773000	773000	773000	0
84	20230822	184900	23696901000	773000	773000	773000	773000	0
85	20230822	184800	23696901000	773000	773000	773000	773000	0
86	20230822	184700	23696901000	773000	773000	773000	773000	0
87	20230822	184600	23696901000	773000	773000	773000	773000	0
88	20230822	184500	23696901000	773000	773000	773000	773000	0
89	20230822	184400	23696901000	773000	773000	773000	773000	0
90	20230822	184300	23696901000	773000	773000	773000	773000	0
91	20230822	184200	23696901000	773000	773000	773000	773000	0
92	20230822	184100	23696901000	773000	773000	773000	773000	1475
93	20230822	184000	23696901000	773000	773000	773000	773000	0
94	20230822	183900	23696901000	773000	773000	773000	773000	0
95	20230822	183800	23696901000	773000	773000	773000	773000	0
96	20230822	183700	23696901000	773000	773000	773000	773000	0
97	20230822	183600	23696901000	773000	773000	773000	773000	0
98	20230822	183500	23696901000	773000	773000	773000	773000	0
99	20230822	183400	23696901000	773000	773000	773000	773000	0
100	20230822	183300	23696901000	773000	773000	773000	773000	0
101	20230822	183200	23696901000	773000	773000	773000	773000	0
102	20230822	183100	23696901000	773000	773000	773000	773000	0
103	20230822	183000	23696901000	773000	773000	773000	773000	0
104	20230822	182900	23696901000	773000	773000	773000	773000	0
105	20230822	182800	23696901000	773000	773000	773000	773000	0
106	20230822	182700	23696901000	773000	773000	773000	773000	0
107	20230822	182600	23696901000	773000	773000	773000	773000	0
108	20230822	182500	23696901000	773000	773000	773000	773000	0
109	20230822	182400	23696901000	773000	773000	773000	773000	0
110	20230822	182300	23696901000	773000	773000	773000	773000	0
111	20230822	182200	23696901000	773000	773000	773000	773000	0
112	20230822	182100	23696901000	773000	773000	773000	773000	0
113	20230822	182000	23696901000	773000	773000	773000	773000	0
114	20230822	181900	23696901000	773000	773000	773000	773000	0
115	20230822	181800	23696901000	773000	773000	773000	773000	0
116	20230822	181700	23696901000	773000	773000	773000	773000	0
117	20230822	181600	23696901000	773000	773000	773000	773000	0
118	20230822	181500	23696901000	773000	773000	773000	773000	0
119	20230822	181400	23696901000	773000	773000	773000	773000	0
120	20230822	181300	23696901000	773000	773000	773000	773000	0
121	20230822	181200	23696901000	773000	773000	773000	773000	0
122	20230822	181100	23696901000	773000	773000	773000	773000	1475
123	20230822	181000	23696901000	773000	773000	773000	773000	0
124	20230822	180900	23696901000	773000	773000	773000	773000	0
125	20230822	180800	23696901000	773000	773000	773000	773000	0
126	20230822	180700	23696901000	773000	773000	773000	773000	0
127	20230822	180600	23696901000	773000	773000	773000	773000	0
128	20230822	180500	23696901000	773000	773000	773000	773000	0
129	20230822	180400	23696901000	773000	773000	773000	773000	0
130	20230822	180300	23696901000	773000	773000	773000	773000	0
131	20230822	180200	23696901000	773000	773000	773000	773000	0
132	20230822	180100	23696901000	773000	773000	773000	773000	0
133	20230822	180000	23696901000	773000	773000	773000	773000	0
134	20230822	175900	23696901000	773000	773000	773000	773000	0
135	20230822	175800	23696901000	773000	773000	773000	773000	0
136	20230822	175700	23696901000	773000	773000	773000	773000	0
137	20230822	175600	23696901000	773000	773000	773000	773000	0
138	20230822	175500	23696901000	773000	773000	773000	773000	0
139	20230822	175400	23696901000	773000	773000	773000	773000	0
140	20230822	175300	23696901000	773000	773000	773000	773000	0
141	20230822	175200	23696901000	773000	773000	773000	773000	0
142	20230822	175100	23696901000	773000	773000	773000	773000	0
143	20230822	175000	23696901000	773000	773000	773000	773000	0
144	20230822	174900	23696901000	773000	773000	773000	773000	0
145	20230822	174800	23696901000	773000	773000	773000	773000	0
146	20230822	174700	23696901000	773000	773000	773000	773000	0
147	20230822	174600	23696901000	773000	773000	773000	773000	0
148	20230822	174500	23696901000	773000	773000	773000	773000	0
149	20230822	174400	23696901000	773000	773000	773000	773000	0
150	20230822	174300	23696901000	773000	773000	773000	773000	0
151	20230822	174200	23696901000	773000	773000	773000	773000	0
152	20230822	174100	23696901000	773000	773000	773000	773000	1475
153	20230822	174000	23696901000	773000	773000	773000	773000	0
154	20230822	173900	23696901000	773000	773000	773000	773000	0
155	20230822	173800	23696901000	773000	773000	773000	773000	0
156	20230822	173700	23696901000	773000	773000	773000	773000	0
157	20230822	173600	23696901000	773000	773000	773000	773000	0
158	20230822	173500	23696901000	773000	773000	773000	773000	0
159	20230822	173400	23696901000	773000	773000	773000	773000	0
160	20230822	173300	23696901000	773000	773000	773000	773000	0
161	20230822	173200	23696901000	773000	773000	773000	773000	0
162	20230822	173100	23696901000	773000	773000	773000	773000	0
163	20230822	173000	23696901000	773000	773000	773000	773000	0
164	20230822	172900	23696901000	773000	773000	773000	773000	0
165	20230822	172800	23696901000	773000	773000	773000	773000	0
166	20230822	172700	23696901000	773000	773000	773000	773000	0
167	20230822	172600	23696901000	773000	773000	773000	773000	0
168	20230822	172500	23696901000	773000	773000	773000	773000	0
169	20230822	172400	23696901000	773000	773000	773000	773000	0
170	20230822	172300	23696901000	773000	773000	773000	773000	0
171	20230822	172200	23696901000	773000	773000	773000	773000	0
172	20230822	172100	23696901000	773000	773000	773000	773000	0
173	20230822	172000	23696901000	773000	773000	773000	773000	0
174	20230822	171900	23696901000	773000	773000	773000	773000	0
175	20230822	171800	23696901000	773000	773000	773000	773000	0
176	20230822	171700	23696901000	773000	773000	773000	773000	0
177	20230822	171600	23696901000	773000	773000	773000	773000	0
178	20230822	171500	23696901000	773000	773000	773000	773000	0
179	20230822	171400	23696901000	773000	773000	773000	773000	0
180	20230822	171300	23696901000	773000	773000	773000	773000	0
181	20230822	171200	23696901000	773000	773000	773000	773000	0
182	20230822	171100	23696901000	773000	773000	773000	773000	1475
183	20230822	171000	23696901000	773000	773000	773000	773000	0
184	20230822	170900	23696901000	773000	773000	773000	773000	0
185	20230822	170800	23696901000	773000	773000	773000	773000	0
186	20230822	170700	23696901000	773000	773000	773000	773000	0
187	20230822	170600	23696901000	773000	773000	773000	773000	0
188	20230822	170500	23696901000	773000	773000	773000	773000	0
189	20230822	170400	23696901000	773000	773000	773000	773000	0
190	20230822	170300	23696901000	773000	773000	773000	773000	0
191	20230822	170200	23696901000	773000	773000	773000	773000	0
192	20230822	170100	23696901000	773000	773000	773000	773000	0
193	20230822	170000	23696901000	773000	773000	773000	773000	0
194	20230822	165900	23696901000	773000	773000	773000	773000	0
195	20230822	165800	23696901000	773000	773000	773000	773000	0
196	20230822	165700	23696901000	773000	773000	773000	773000	0
197	20230822	165600	23696901000	773000	773000	773000	773000	0
198	20230822	165500	23696901000	773000	773000	773000	773000	0
199	20230822	165400	23696901000	773000	773000	773000	773000	0
200	20230822	165300	23696901000	773000	773000	773000	773000	0
201	20230822	165200	23696901000	773000	773000	773000	773000	0
202	20230822	165100	23696901000	773000	773000	773000	773000	0
203	20230822	165000	23696901000	773000	773000	773000	773000	0
204	20230822	164900	23696901000	773000	773000	773000	773000	0
205	20230822	164800	23696901000	773000	773000	773000	773000	0
206	20230822	164700	23696901000	773000	773000	773000	773000	0
207	20230822	164600	23696901000	773000	773000	773000	773000	0
208	20230822	164500	23696901000	773000	773000	773000	773000	0
209	20230822	164400	23696901000	773000	773000	773000	773000	0
210	20230822	164300	23696901000	773000	773000	773000	773000	0
211	20230822	164200	23696901000	773000	773000	773000	773000	0
212	20230822	164100	23696901000	773000	773000	773000	773000	1475
213	20230822	164000	23696901000	773000	773000	773000	773000	0
214	20230822	163900	23696901000	773000	773000	773000	773000	0
215	20230822	163800	23696901000	773000	773000	773000	773000	0
216	20230822	163700	23696901000	773000	773000	773000	773000	0
217	20230822	163600	23696901000	773000	773000	773000	773000	0
218	20230822	163500	23696901000	773000	773000	773000	773000	0
219	20230822	163400	23696901000	773000	773000	773000	773000	0
220	20230822	163300	23696901000	773000	773000	773000	773000	0
221	20230822	163200	23696901000	773000	773000	773000	773000	0
222	20230822	163100	23696901000	773000	773000	773000	773000	0
223	20230822	163000	23696901000	773000	773000	773000	773000	0
224	20230822	162900	23696901000	773000	773000	773000	773000	0
225	20230822	162800	23696901000	773000	773000	773000	773000	0
226	20230822	162700	23696901000	773000	773000	773000	773000	0
227	20230822	162600	23696901000	773000	773000	773000	773000	0
228	20230822	162500	23696901000	773000	773000	773000	773000	0
229	20230822	162400	23696901000	773000	773000	773000	773000	0
230	20230822	162300	23696901000	773000	773000	773000	773000	0
231	20230822	162200	23696901000	773000	773000	773000	773000	0
232	20230822	162100	23696901000	773000	773000	773000	773000	0
233	20230822	162000	23696901000	773000	773000	773000	773000	0
234	20230822	161900	23696901000	773000	773000	773000	773000	0
235	20230822	161800	23696901000	773000	773000	773000	773000	0
236	20230822	161700	23696901000	773000	773000	773000	773000	0
237	20230822	161600	23696901000	773000	773000	773000	773000	0
238	20230822	161500	23696901000	773000	773000	773000	773000	0
239	20230822	161400	23696901000	773000	773000	773000	773000	0
240	20230822	161300	23696901000	773000	773000	773000	773000	0
241	20230822	161200	23696901000	773000	773000	773000	773000	0
242	20230822	161100	23696901000	773000	773000	773000	773000	1475
243	20230822	161000	23696901000	773000	773000	773000	773000	0
244	20230822	160900	23696901000	773000	773000	773000	773000	0
245	20230822	160800	23696901000	773000	773000	773000	773000	0
246	20230822	160700	23696901000	773000	773000	773000	773000	0
247	20230822	160600	23696901000	773000	773000	773000	773000	0
248	20230822	160500	23696901000	773000	773000	773000	773000	0
249	20230822	160400	23696901000	773000	773000	773000	773000	0
250	20230822	160300	23696901000	773000	773000	773000	773000	0
251	20230822	160200	23696901000	773000	773000	773000	773000	0
252	20230822	160100	23696901000	773000	773000	773000	773000	0
253	20230822	160000	23696901000	773000	773000	773000	773000	0
254	20230822	155900	23696901000	773000	773000	773000	773000	0
255	20230822	155800	23696901000	773000	773000	773000	773000	0
256	20230822	155700	23696901000	773000	773000	773000	773000	0
257	20230822	155600	23696901000	773000	773000	773000	773000	0
258	20230822	155500	23696901000	773000	773000	773000	773000	0
259	20230822	155400	23696901000	773000	773000	773000	773000	0
260	20230822	155300	23696901000	773000	773000	773000	773000	0
261	20230822	155200	23696901000	773000	773000	773000	773000	0
262	20230822	155100	23696901000	773000	773000	773000	773000	0
263	20230822	155000	23696901000	773000	773000	773000	773000	0
264	20230822	154900	23696901000	773000	773000	773000	773000	0
265	20230822	154800	23696901000	773000	773000	773000	773000	0
266	20230822	154700	23696901000	773000	773000	773000	773000	0
267	20230822	154600	23696901000	773000	773000	773000	773000	0
268	20230822	154500	23696901000	773000	773000	773000	773000	0
269	20230822	154400	23696901000	773000	773000	773000	773000	0
270	20230822	154300	23696901000	773000	773000	773000	773000	0
271	20230822	154200	23696901000	773000	773000	773000	773000	0
272	20230822	154100	23696901000	773000	773000	773000	773000	1475
273	20230822	154000	23696901000	773000	773000	773000	773000	0
274	20230822	153900	23696901000	773000	773000	773000	773000	0
275	20230822	153800	23696901000	773000	773000	773000	773000	0
276	20230822	153700	23696901000	773000	773000	773000	773000	0
277	20230822	153600	23696901000	773000	773000	773000	773000	0
278	20230822	153500	23696901000	773000	773000	773000	773000	0
279	20230822	153400	23696901000	773000	773000	773000	773000	0
280	20230822	153300	23696901000	773000	773000	773000	773000	0
281	20230822	153200	23696901000	773000	773000	773000	773000	0
282	20230822	153100	23696901000	773000	773000	773000	773000	0
283	20230822	153000	23696901000	773000	773000	773000	773000	1475
284	20230822	152900	22556726000	774000	774000	774000	774000	0
285	20230822	152800	22556726000	774000	774000	774000	774000	0
286	20230822	152700	22556726000	774000	774000	774000	774000	0
287	20230822	152600	22556726000	774000	774000	774000	774000	0
288	20230822	152500	22556726000	774000	774000	774000	774000	0
289	20230822	152400	22556726000	774000	774000	774000	774000	0
290	20230822	152300	22556726000	774000	774000	774000	774000	0
291	20230822	152200	22556726000	774000	774000	774000	774000	0
292	20230822	152100	22556726000	774000	774000	774000	774000	0
293	20230822	152000	22556726000	774000	774000	774000	774000	0
294	20230822	151900	22556726000	774000	773000	774000	772000	43
295	20230822	151800	22523502000	773000	774000	774000	772000	23
296	20230822	151700	22505716000	773000	774000	775000	773000	238
297	20230822	151600	22321308000	775000	773000	775000	773000	127
298	20230822	151500	22223033000	774000	771000	774000	771000	108
299	20230822	151400	22139549000	771000	772000	773000	771000	134
300	20230822	151300	22036115000	771000	771000	772000	771000	84
301	20230822	151200	21971310000	771000	772000	772000	771000	76
302	20230822	151100	21912680000	772000	771000	772000	771000	41
303	20230822	151000	21881054000	771000	772000	773000	771000	55
304	20230822	150900	21838619000	772000	773000	774000	771000	99
305	20230822	150800	21762115000	773000	772000	773000	772000	126
306	20230822	150700	21664741000	772000	772000	773000	771000	135
307	20230822	150600	21560533000	772000	771000	772000	770000	124
308	20230822	150500	21464949000	770000	771000	771000	770000	135
309	20230822	150400	21360947000	770000	771000	771000	770000	324
310	20230822	150300	21111400000	770000	770000	771000	770000	55
311	20230822	150200	21069033000	771000	771000	771000	770000	42
312	20230822	150100	21036674000	771000	770000	771000	770000	99
313	20230822	150000	20960377000	770000	770000	771000	770000	104
314	20230822	145900	20880241000	770000	770000	771000	770000	80
315	20230822	145800	20818592000	770000	770000	771000	770000	38
316	20230822	145700	20789319000	770000	771000	771000	770000	59
317	20230822	145600	20743869000	771000	771000	771000	770000	61
318	20230822	145500	20696851000	772000	771000	772000	771000	48
319	20230822	145400	20659834000	771000	771000	772000	771000	124
320	20230822	145300	20564121000	771000	771000	772000	771000	16
321	20230822	145200	20551783000	771000	771000	772000	771000	60
322	20230822	145100	20505483000	772000	771000	772000	771000	32
323	20230822	145000	20480807000	771000	771000	772000	771000	21
324	20230822	144900	20464611000	771000	772000	772000	771000	48
325	20230822	144800	20427561000	771000	771000	772000	770000	124
326	20230822	144700	20331969000	771000	771000	772000	771000	74
327	20230822	144600	20274907000	772000	771000	772000	771000	19
328	20230822	144500	20260255000	771000	771000	772000	771000	61
329	20230822	144400	20213190000	771000	771000	772000	771000	218
330	20230822	144300	20045105000	771000	771000	772000	771000	16
331	20230822	144200	20032766000	771000	771000	772000	771000	39
332	20230822	144100	20002694000	771000	771000	772000	771000	72
333	20230822	144000	19947143000	771000	771000	772000	771000	24
334	20230822	143900	19928637000	771000	772000	772000	770000	29
335	20230822	143800	19906271000	772000	772000	772000	771000	56
336	20230822	143700	19863065000	771000	771000	772000	770000	165
337	20230822	143600	19735889000	771000	771000	772000	771000	57
338	20230822	143500	19691937000	771000	771000	772000	771000	49
339	20230822	143400	19654154000	771000	772000	772000	771000	76
340	20230822	143300	19595521000	771000	772000	772000	771000	110
341	20230822	143200	19510707000	771000	771000	772000	771000	118
342	20230822	143100	19419708000	771000	771000	772000	771000	32
343	20230822	143000	19395033000	772000	771000	772000	770000	76
344	20230822	142900	19336437000	771000	771000	772000	771000	55
345	20230822	142800	19294025000	772000	771000	772000	771000	23
346	20230822	142700	19276286000	771000	772000	772000	771000	58
347	20230822	142600	19231537000	771000	772000	772000	771000	24
348	20230822	142500	19213024000	771000	771000	772000	771000	128
349	20230822	142400	19114333000	772000	771000	772000	771000	45
350	20230822	142300	19079628000	771000	771000	772000	770000	65
351	20230822	142200	19029489000	771000	771000	772000	771000	64
352	20230822	142100	18980136000	771000	772000	772000	771000	29
353	20230822	142000	18957772000	771000	772000	772000	771000	36
354	20230822	141900	18929987000	771000	772000	772000	771000	67
355	20230822	141800	18878291000	772000	771000	772000	771000	19
356	20230822	141700	18863640000	771000	771000	772000	771000	203
357	20230822	141600	18707120000	771000	772000	772000	770000	102
358	20230822	141500	18628455000	771000	772000	772000	770000	37
359	20230822	141400	18599924000	771000	771000	772000	770000	105
360	20230822	141300	18518966000	771000	770000	771000	770000	135
361	20230822	141200	18414890000	770000	771000	771000	770000	163
362	20230822	141100	18289225000	771000	770000	771000	770000	23
363	20230822	141000	18271507000	770000	771000	771000	770000	44
364	20230822	140900	18237591000	770000	770000	771000	770000	44
365	20230822	140800	18203693000	771000	771000	772000	770000	113
366	20230822	140700	18116541000	772000	771000	772000	770000	345
367	20230822	140600	17850532000	771000	770000	771000	770000	16
368	20230822	140500	17838205000	770000	771000	771000	770000	157
369	20230822	140400	17717274000	770000	770000	771000	770000	21
370	20230822	140300	17701090000	770000	770000	771000	770000	19
371	20230822	140200	17686459000	771000	771000	771000	770000	130
372	20230822	140100	17586237000	770000	770000	771000	770000	122
373	20230822	140000	17492253000	770000	771000	771000	770000	33
374	20230822	135900	17466819000	770000	771000	771000	770000	40
375	20230822	135800	17436012000	771000	770000	771000	770000	66
376	20230822	135700	17385183000	770000	771000	771000	770000	51
377	20230822	135600	17345880000	771000	770000	771000	770000	15
378	20230822	135500	17334323000	771000	771000	771000	770000	33
379	20230822	135400	17308894000	771000	771000	771000	770000	49
380	20230822	135300	17271127000	770000	770000	771000	770000	30
381	20230822	135200	17248003000	771000	771000	771000	770000	65
382	20230822	135100	17197892000	770000	770000	771000	770000	37
383	20230822	135000	17169390000	771000	770000	771000	770000	259
384	20230822	134900	16969914000	770000	770000	771000	770000	89
385	20230822	134800	16901371000	770000	771000	772000	770000	1824
386	20230822	134700	15495103000	771000	771000	772000	771000	17
387	20230822	134600	15481986000	772000	771000	772000	771000	59
388	20230822	134500	15436454000	771000	771000	772000	771000	66
389	20230822	134400	15385532000	771000	772000	772000	771000	12
390	20230822	134300	15376273000	771000	772000	772000	771000	52
391	20230822	134200	15336144000	772000	772000	772000	771000	33
392	20230822	134100	15310696000	772000	771000	772000	771000	18
393	20230822	134000	15296810000	772000	772000	772000	771000	42
394	20230822	133900	15264412000	771000	772000	773000	771000	822
395	20230822	133800	14629829000	772000	773000	773000	772000	15
396	20230822	133700	14618239000	772000	772000	773000	772000	12
397	20230822	133600	14608969000	772000	773000	773000	772000	7
398	20230822	133500	14603560000	772000	772000	773000	772000	41
399	20230822	133400	14571874000	772000	772000	773000	772000	24
400	20230822	133300	14553337000	772000	773000	773000	772000	7
401	20230822	133200	14547930000	772000	773000	773000	772000	42
402	20230822	133100	14515469000	772000	772000	773000	772000	31
403	20230822	133000	14491530000	772000	772000	773000	772000	32
404	20230822	132900	14466820000	772000	773000	773000	772000	19
405	20230822	132800	14452138000	773000	772000	773000	772000	39
406	20230822	132700	14421993000	772000	772000	773000	772000	11
407	20230822	132600	14413500000	773000	772000	773000	772000	18
408	20230822	132500	14399599000	772000	773000	773000	772000	17
409	20230822	132400	14386463000	772000	773000	773000	772000	34
410	20230822	132300	14360184000	772000	772000	773000	772000	12
411	20230822	132200	14350912000	772000	773000	773000	772000	22
412	20230822	132100	14333919000	772000	773000	773000	772000	42
413	20230822	132000	14301459000	772000	772000	773000	772000	11
414	20230822	131900	14292960000	772000	773000	773000	772000	18
415	20230822	131800	14279050000	773000	772000	773000	772000	15
416	20230822	131700	14267458000	772000	773000	773000	772000	349
417	20230822	131600	13997979000	773000	772000	773000	772000	10
418	20230822	131500	13990254000	772000	773000	773000	772000	13
419	20230822	131400	13980209000	773000	772000	773000	772000	6
420	20230822	131300	13975573000	772000	773000	773000	772000	131
421	20230822	131200	13874312000	773000	774000	774000	773000	23
422	20230822	131100	13856526000	773000	774000	774000	773000	6
423	20230822	131000	13851885000	774000	774000	774000	773000	50
424	20230822	130900	13813191000	774000	774000	774000	773000	10
425	20230822	130800	13805457000	773000	774000	774000	773000	10
426	20230822	130700	13797719000	773000	773000	774000	773000	9
427	20230822	130600	13790757000	773000	774000	774000	773000	37
428	20230822	130500	13762125000	774000	773000	774000	773000	12
429	20230822	130400	13752840000	774000	773000	774000	773000	14
430	20230822	130300	13742007000	773000	773000	774000	773000	15
431	20230822	130200	13730399000	774000	774000	774000	773000	34
432	20230822	130100	13704084000	774000	774000	774000	773000	35
433	20230822	130000	13676998000	774000	773000	774000	773000	27
434	20230822	125900	13656118000	773000	773000	774000	772000	40
435	20230822	125800	13625191000	773000	772000	773000	772000	16
436	20230822	125700	13612827000	772000	773000	773000	772000	87
437	20230822	125600	13545586000	773000	772000	773000	772000	13
438	20230822	125500	13535546000	772000	772000	773000	772000	54
439	20230822	125400	13493807000	773000	773000	773000	772000	12
440	20230822	125300	13484532000	773000	772000	773000	772000	15
441	20230822	125200	13472945000	773000	772000	773000	772000	31
442	20230822	125100	13449007000	773000	772000	773000	772000	39
443	20230822	125000	13418864000	772000	773000	773000	772000	17
444	20230822	124900	13405732000	772000	773000	773000	772000	13
445	20230822	124800	13395689000	772000	773000	774000	772000	41
446	20230822	124700	13363998000	773000	772000	773000	772000	17
447	20230822	124600	13350859000	773000	772000	773000	772000	43
448	20230822	124500	13317631000	773000	774000	774000	772000	52
449	20230822	124400	13277429000	773000	773000	774000	772000	99
450	20230822	124300	13200905000	773000	773000	773000	772000	108
451	20230822	124200	13117422000	773000	773000	774000	773000	35
452	20230822	124100	13090363000	773000	773000	774000	773000	21
453	20230822	124000	13074125000	774000	773000	774000	773000	81
454	20230822	123900	13011473000	774000	774000	774000	773000	9
455	20230822	123800	13004514000	774000	774000	774000	773000	11
456	20230822	123700	12996002000	774000	774000	774000	773000	38
457	20230822	123600	12966595000	774000	774000	774000	773000	14
458	20230822	123500	12955766000	773000	774000	774000	773000	5
459	20230822	123400	12951897000	773000	774000	774000	773000	13
460	20230822	123300	12941838000	775000	774000	775000	774000	32
461	20230822	123200	12917068000	774000	774000	775000	774000	111
462	20230822	123100	12831153000	775000	775000	775000	774000	11
463	20230822	123000	12822629000	775000	775000	775000	774000	20
464	20230822	122900	12807134000	775000	774000	775000	774000	33
465	20230822	122800	12781560000	775000	774000	775000	774000	15
466	20230822	122700	12769943000	775000	774000	775000	774000	15
467	20230822	122600	12758322000	775000	775000	775000	774000	37
468	20230822	122500	12729650000	774000	775000	775000	774000	19
469	20230822	122400	12714928000	774000	775000	775000	774000	11
470	20230822	122300	12706409000	775000	775000	775000	774000	23
471	20230822	122200	12688599000	775000	774000	775000	774000	36
472	20230822	122100	12660701000	775000	774000	775000	774000	19
473	20230822	122000	12645987000	775000	774000	775000	774000	13
474	20230822	121900	12635919000	775000	775000	775000	774000	14
475	20230822	121800	12625071000	774000	774000	775000	774000	31
476	20230822	121700	12601050000	774000	773000	774000	773000	39
477	20230822	121600	12570889000	773000	774000	775000	773000	37
478	20230822	121500	12542248000	774000	774000	775000	774000	23
479	20230822	121400	12524440000	773000	774000	774000	773000	13
480	20230822	121300	12514382000	774000	774000	774000	773000	6
481	20230822	121200	12509739000	774000	774000	775000	774000	30
482	20230822	121100	12486515000	773000	773000	774000	773000	35
483	20230822	121000	12459427000	774000	774000	774000	773000	18
484	20230822	120900	12445497000	773000	774000	774000	773000	13
485	20230822	120800	12435443000	773000	773000	774000	773000	10
486	20230822	120700	12427709000	774000	773000	775000	773000	38
487	20230822	120600	12398299000	773000	773000	774000	773000	67
488	20230822	120500	12346472000	773000	774000	774000	773000	26
489	20230822	120400	12326367000	774000	774000	774000	773000	71
490	20230822	120300	12271446000	773000	774000	774000	773000	5
491	20230822	120200	12267578000	774000	773000	774000	773000	3
492	20230822	120100	12265258000	774000	774000	774000	773000	18
493	20230822	120000	12251331000	774000	774000	774000	773000	42
494	20230822	115900	12218827000	773000	774000	774000	773000	9
495	20230822	115800	12211862000	773000	774000	774000	773000	70
496	20230822	115700	12157744000	774000	773000	774000	773000	18
497	20230822	115600	12143824000	774000	773000	774000	773000	38
498	20230822	115500	12114419000	773000	773000	774000	773000	12
499	20230822	115400	12105134000	773000	773000	774000	773000	10
500	20230822	115300	12097397000	773000	774000	774000	773000	35
501	20230822	115200	12070311000	774000	774000	774000	773000	6
502	20230822	115100	12065668000	774000	774000	774000	773000	15
503	20230822	115000	12054066000	774000	774000	774000	773000	6
504	20230822	114900	12049424000	774000	773000	774000	773000	84
505	20230822	114800	11984448000	773000	774000	774000	773000	10
506	20230822	114700	11976714000	774000	773000	774000	773000	7
507	20230822	114600	11971298000	774000	774000	774000	773000	37
508	20230822	114500	11942663000	774000	773000	774000	773000	56
509	20230822	114400	11899343000	774000	773000	774000	773000	19
510	20230822	114300	11884643000	773000	774000	774000	773000	30
511	20230822	114200	11861448000	773000	774000	774000	773000	41
512	20230822	114100	11829721000	773000	774000	774000	773000	30
513	20230822	114000	11806528000	774000	773000	774000	773000	16
514	20230822	113900	11794151000	773000	774000	774000	773000	8
515	20230822	113800	11787962000	773000	773000	775000	773000	157
516	20230822	113700	11666477000	774000	775000	775000	774000	11
517	20230822	113600	11657957000	775000	774000	775000	774000	11
518	20230822	113500	11649441000	775000	774000	775000	774000	12
519	20230822	113400	11640151000	774000	773000	774000	773000	660
520	20230822	113300	11129936000	772000	774000	774000	772000	104
521	20230822	113200	11049545000	774000	775000	776000	774000	32
522	20230822	113100	11024746000	775000	775000	776000	775000	19
523	20230822	113000	11010013000	774000	775000	776000	774000	21
524	20230822	112900	10993734000	775000	775000	775000	774000	12
525	20230822	112800	10984436000	775000	775000	775000	774000	27
526	20230822	112700	10963519000	775000	773000	775000	773000	38
527	20230822	112600	10934093000	775000	775000	775000	774000	19
528	20230822	112500	10919372000	774000	774000	776000	774000	41
529	20230822	112400	10887626000	774000	776000	776000	774000	61
530	20230822	112300	10840384000	774000	775000	775000	774000	130
531	20230822	112200	10739639000	774000	775000	775000	774000	29
532	20230822	112100	10717177000	775000	775000	775000	774000	22
533	20230822	112000	10700131000	774000	774000	775000	774000	51
534	20230822	111900	10660630000	773000	774000	774000	773000	13
535	20230822	111800	10650570000	774000	774000	774000	773000	29
536	20230822	111700	10628131000	773000	774000	774000	773000	20
537	20230822	111600	10612655000	773000	773000	774000	773000	55
538	20230822	111500	10570096000	774000	774000	774000	773000	47
539	20230822	111400	10533748000	774000	774000	774000	773000	23
540	20230822	111300	10515948000	774000	773000	774000	773000	13
541	20230822	111200	10505890000	774000	773000	774000	772000	49
542	20230822	111100	10468004000	773000	773000	774000	772000	67
543	20230822	111000	10416199000	773000	772000	773000	772000	108
544	20230822	110900	10332800000	773000	773000	773000	772000	63
545	20230822	110800	10284112000	773000	774000	774000	772000	134
546	20230822	110700	10180521000	774000	774000	775000	773000	81
547	20230822	110600	10117834000	774000	774000	775000	774000	31
548	20230822	110500	10093821000	774000	774000	775000	773000	233
549	20230822	110400	9913525000	773000	774000	774000	773000	32
550	20230822	110300	9888775000	774000	773000	774000	773000	21
551	20230822	110200	9872525000	774000	774000	774000	773000	44
552	20230822	110100	9838496000	773000	774000	774000	773000	64
553	20230822	110000	9788980000	774000	774000	774000	773000	32
554	20230822	105900	9764222000	774000	774000	774000	773000	30
555	20230822	105800	9741003000	774000	774000	774000	773000	46
556	20230822	105700	9705410000	773000	774000	774000	773000	119
557	20230822	105600	9613398000	774000	774000	774000	773000	15
558	20230822	105500	9601792000	774000	774000	774000	773000	80
559	20230822	105400	9539885000	774000	774000	774000	773000	44
560	20230822	105300	9505833000	774000	774000	774000	773000	72
561	20230822	105200	9450154000	773000	773000	774000	773000	33
562	20230822	105100	9424628000	774000	774000	775000	773000	158
563	20230822	105000	9302331000	774000	774000	775000	774000	48
564	20230822	104900	9265136000	775000	776000	776000	775000	14
565	20230822	104800	9254279000	775000	776000	776000	775000	73
566	20230822	104700	9197679000	775000	776000	776000	775000	78
567	20230822	104600	9137185000	775000	775000	776000	775000	19
568	20230822	104500	9122446000	776000	776000	776000	775000	26
569	20230822	104400	9102272000	775000	776000	776000	775000	16
570	20230822	104300	9089861000	776000	777000	778000	775000	175
571	20230822	104200	8953925000	777000	777000	778000	777000	20
572	20230822	104100	8938370000	777000	777000	778000	777000	55
573	20230822	104000	8895619000	778000	778000	778000	777000	23
574	20230822	103900	8877730000	778000	778000	778000	777000	85
575	20230822	103800	8811601000	778000	777000	778000	777000	16
576	20230822	103700	8799156000	778000	777000	778000	777000	29
577	20230822	103600	8776598000	778000	778000	778000	777000	45
578	20230822	103500	8741590000	778000	777000	778000	777000	31
579	20230822	103400	8717478000	777000	779000	779000	777000	19
580	20230822	103300	8702706000	779000	777000	779000	777000	34
581	20230822	103200	8676241000	779000	779000	779000	777000	34
582	20230822	103100	8649788000	779000	778000	779000	776000	99
583	20230822	103000	8572797000	775000	776000	778000	775000	180
584	20230822	102900	8432995000	775000	775000	776000	775000	35
585	20230822	102800	8405855000	776000	775000	777000	774000	173
586	20230822	102700	8271678000	775000	775000	775000	774000	34
587	20230822	102600	8245341000	775000	776000	776000	774000	42
588	20230822	102500	8212796000	776000	774000	776000	773000	68
589	20230822	102400	8160152000	773000	774000	774000	773000	27
590	20230822	102300	8139261000	773000	773000	774000	773000	25
591	20230822	102200	8119920000	773000	773000	774000	773000	97
592	20230822	102100	8044915000	774000	773000	774000	773000	62
593	20230822	102000	7996943000	773000	774000	775000	773000	100
594	20230822	101900	7919548000	774000	776000	776000	774000	9
595	20230822	101800	7912579000	776000	775000	776000	774000	67
596	20230822	101700	7860661000	775000	775000	775000	774000	47
597	20230822	101600	7824244000	775000	774000	775000	774000	20
598	20230822	101500	7808746000	775000	775000	776000	775000	41
599	20230822	101400	7776963000	776000	777000	777000	775000	135
600	20230822	101300	7672216000	777000	777000	777000	776000	19
601	20230822	101200	7657459000	777000	777000	777000	776000	24
602	20230822	101100	7638813000	777000	777000	777000	776000	17
603	20230822	101000	7625605000	776000	774000	777000	774000	196
604	20230822	100900	7473765000	774000	774000	774000	773000	74
605	20230822	100800	7416491000	774000	775000	775000	773000	84
606	20230822	100700	7351472000	775000	775000	776000	774000	38
607	20230822	100600	7322020000	775000	776000	776000	775000	111
608	20230822	100500	7235948000	776000	775000	776000	775000	51
609	20230822	100400	7196404000	775000	777000	777000	775000	228
610	20230822	100300	7019468000	777000	778000	779000	776000	110
611	20230822	100200	6933941000	778000	778000	779000	778000	185
612	20230822	100100	6790008000	778000	778000	779000	778000	32
613	20230822	100000	6765094000	778000	779000	779000	778000	31
614	20230822	095900	6740947000	779000	779000	779000	778000	45
615	20230822	095800	6705894000	779000	779000	779000	778000	60
616	20230822	095700	6659189000	779000	779000	779000	778000	15
617	20230822	095600	6647507000	779000	778000	779000	778000	34
618	20230822	095500	6621024000	779000	779000	779000	778000	59
619	20230822	095400	6575066000	778000	778000	779000	778000	25
620	20230822	095300	6555600000	779000	780000	780000	778000	82
621	20230822	095200	6491670000	780000	780000	780000	779000	55
622	20230822	095100	6448771000	779000	779000	780000	779000	13
623	20230822	095000	6438640000	779000	779000	780000	779000	22
624	20230822	094900	6421494000	779000	779000	780000	778000	31
625	20230822	094800	6397334000	780000	779000	780000	778000	344
626	20230822	094700	6129324000	780000	779000	780000	779000	39
627	20230822	094600	6098919000	780000	780000	780000	779000	30
628	20230822	094500	6075528000	779000	780000	780000	779000	27
629	20230822	094400	6054476000	780000	780000	780000	779000	60
630	20230822	094300	6007690000	780000	780000	780000	779000	20
631	20230822	094200	5992092000	779000	780000	780000	779000	26
632	20230822	094100	5971822000	780000	779000	780000	779000	80
633	20230822	094000	5909485000	779000	778000	780000	778000	127
634	20230822	093900	5810550000	779000	777000	779000	777000	100
635	20230822	093800	5732737000	776000	774000	777000	774000	56
636	20230822	093700	5689295000	775000	775000	776000	773000	69
637	20230822	093600	5635796000	773000	774000	776000	773000	91
638	20230822	093500	5565327000	774000	773000	774000	773000	143
639	20230822	093400	5454711000	772000	772000	773000	772000	94
640	20230822	093300	5382129000	772000	773000	773000	772000	99
641	20230822	093200	5305652000	773000	772000	773000	772000	41
642	20230822	093100	5273982000	772000	772000	773000	771000	54
643	20230822	093000	5232288000	772000	771000	772000	771000	188
644	20230822	092900	5087180000	771000	772000	772000	771000	31
645	20230822	092800	5063260000	772000	773000	773000	771000	255
646	20230822	092700	4866390000	772000	773000	773000	772000	83
647	20230822	092600	4802236000	773000	773000	773000	772000	233
648	20230822	092500	4622205000	773000	773000	774000	773000	58
649	20230822	092400	4577347000	774000	773000	774000	773000	194
650	20230822	092300	4427343000	773000	773000	774000	773000	55
651	20230822	092200	4384825000	773000	773000	774000	773000	113
652	20230822	092100	4297474000	773000	773000	774000	772000	178
653	20230822	092000	4159881000	773000	772000	773000	771000	583
654	20230822	091900	3709771000	772000	772000	772000	771000	85
655	20230822	091800	3644152000	771000	772000	772000	771000	36
656	20230822	091700	3616368000	772000	772000	772000	771000	36
657	20230822	091600	3588595000	771000	772000	772000	771000	24
658	20230822	091500	3570070000	772000	771000	772000	771000	64
659	20230822	091400	3520680000	772000	772000	772000	771000	94
660	20230822	091300	3448182000	772000	773000	773000	772000	160
661	20230822	091200	3324627000	773000	772000	773000	772000	59
662	20230822	091100	3279037000	772000	774000	774000	772000	584
663	20230822	091000	2827783000	774000	776000	776000	774000	608
664	20230822	090900	2356724000	775000	776000	776000	775000	58
665	20230822	090800	2311749000	776000	776000	777000	775000	297
666	20230822	090700	2081266000	776000	778000	778000	776000	170
667	20230822	090600	1949235000	777000	776000	779000	776000	274
668	20230822	090500	1736380000	776000	778000	778000	775000	186
669	20230822	090400	1592036000	778000	778000	781000	776000	693
670	20230822	090300	1052483000	778000	777000	778000	777000	156
671	20230822	090200	931144000	777000	780000	780000	777000	310
672	20230822	090100	689905000	780000	781000	782000	779000	512
673	20230822	090000	290221000	782000	780000	782000	780000	353