KissMeData/078340/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	193700	5038183450	49700	49700	49700	49700	2559
3	20230816	193600	5038183450	49700	49700	49700	49700	0
4	20230816	193500	5038183450	49700	49700	49700	49700	0
5	20230816	193400	5038183450	49700	49700	49700	49700	0
6	20230816	193300	5038183450	49700	49700	49700	49700	0
7	20230816	193200	5038183450	49700	49700	49700	49700	0
8	20230816	193100	5038183450	49700	49700	49700	49700	0
9	20230816	193000	5038183450	49700	49700	49700	49700	0
10	20230816	192900	5038183450	49700	49700	49700	49700	0
11	20230816	192800	5038183450	49700	49700	49700	49700	0
12	20230816	192700	5038183450	49700	49700	49700	49700	0
13	20230816	192600	5038183450	49700	49700	49700	49700	0
14	20230816	192500	5038183450	49700	49700	49700	49700	0
15	20230816	192400	5038183450	49700	49700	49700	49700	0
16	20230816	192300	5038183450	49700	49700	49700	49700	0
17	20230816	192200	5038183450	49700	49700	49700	49700	0
18	20230816	192100	5038183450	49700	49700	49700	49700	0
19	20230816	192000	5038183450	49700	49700	49700	49700	0
20	20230816	191900	5038183450	49700	49700	49700	49700	0
21	20230816	191800	5038183450	49700	49700	49700	49700	0
22	20230816	191700	5038183450	49700	49700	49700	49700	0
23	20230816	191600	5038183450	49700	49700	49700	49700	0
24	20230816	191500	5038183450	49700	49700	49700	49700	0
25	20230816	191400	5038183450	49700	49700	49700	49700	0
26	20230816	191300	5038183450	49700	49700	49700	49700	0
27	20230816	191200	5038183450	49700	49700	49700	49700	0
28	20230816	191100	5038183450	49700	49700	49700	49700	0
29	20230816	191000	5038183450	49700	49700	49700	49700	0
30	20230816	190900	5038183450	49700	49700	49700	49700	0
31	20230816	190800	5038183450	49700	49700	49700	49700	0
32	20230816	190700	5038183450	49700	49700	49700	49700	2559
33	20230816	190600	5038183450	49700	49700	49700	49700	0
34	20230816	190500	5038183450	49700	49700	49700	49700	0
35	20230816	190400	5038183450	49700	49700	49700	49700	0
36	20230816	190300	5038183450	49700	49700	49700	49700	0
37	20230816	190200	5038183450	49700	49700	49700	49700	0
38	20230816	190100	5038183450	49700	49700	49700	49700	0
39	20230816	190000	5038183450	49700	49700	49700	49700	0
40	20230816	185900	5038183450	49700	49700	49700	49700	0
41	20230816	185800	5038183450	49700	49700	49700	49700	0
42	20230816	185700	5038183450	49700	49700	49700	49700	0
43	20230816	185600	5038183450	49700	49700	49700	49700	0
44	20230816	185500	5038183450	49700	49700	49700	49700	0
45	20230816	185400	5038183450	49700	49700	49700	49700	0
46	20230816	185300	5038183450	49700	49700	49700	49700	0
47	20230816	185200	5038183450	49700	49700	49700	49700	0
48	20230816	185100	5038183450	49700	49700	49700	49700	0
49	20230816	185000	5038183450	49700	49700	49700	49700	0
50	20230816	184900	5038183450	49700	49700	49700	49700	0
51	20230816	184800	5038183450	49700	49700	49700	49700	0
52	20230816	184700	5038183450	49700	49700	49700	49700	0
53	20230816	184600	5038183450	49700	49700	49700	49700	0
54	20230816	184500	5038183450	49700	49700	49700	49700	0
55	20230816	184400	5038183450	49700	49700	49700	49700	0
56	20230816	184300	5038183450	49700	49700	49700	49700	0
57	20230816	184200	5038183450	49700	49700	49700	49700	0
58	20230816	184100	5038183450	49700	49700	49700	49700	0
59	20230816	184000	5038183450	49700	49700	49700	49700	0
60	20230816	183900	5038183450	49700	49700	49700	49700	0
61	20230816	183800	5038183450	49700	49700	49700	49700	0
62	20230816	183700	5038183450	49700	49700	49700	49700	2559
63	20230816	183600	5038183450	49700	49700	49700	49700	0
64	20230816	183500	5038183450	49700	49700	49700	49700	0
65	20230816	183400	5038183450	49700	49700	49700	49700	0
66	20230816	183300	5038183450	49700	49700	49700	49700	0
67	20230816	183200	5038183450	49700	49700	49700	49700	0
68	20230816	183100	5038183450	49700	49700	49700	49700	0
69	20230816	183000	5038183450	49700	49700	49700	49700	0
70	20230816	182900	5038183450	49700	49700	49700	49700	0
71	20230816	182800	5038183450	49700	49700	49700	49700	0
72	20230816	182700	5038183450	49700	49700	49700	49700	0
73	20230816	182600	5038183450	49700	49700	49700	49700	0
74	20230816	182500	5038183450	49700	49700	49700	49700	0
75	20230816	182400	5038183450	49700	49700	49700	49700	0
76	20230816	182300	5038183450	49700	49700	49700	49700	0
77	20230816	182200	5038183450	49700	49700	49700	49700	0
78	20230816	182100	5038183450	49700	49700	49700	49700	0
79	20230816	182000	5038183450	49700	49700	49700	49700	0
80	20230816	181900	5038183450	49700	49700	49700	49700	0
81	20230816	181800	5038183450	49700	49700	49700	49700	0
82	20230816	181700	5038183450	49700	49700	49700	49700	0
83	20230816	181600	5038183450	49700	49700	49700	49700	0
84	20230816	181500	5038183450	49700	49700	49700	49700	0
85	20230816	181400	5038183450	49700	49700	49700	49700	0
86	20230816	181300	5038183450	49700	49700	49700	49700	0
87	20230816	181200	5038183450	49700	49700	49700	49700	0
88	20230816	181100	5038183450	49700	49700	49700	49700	0
89	20230816	181000	5038183450	49700	49700	49700	49700	0
90	20230816	180900	5038183450	49700	49700	49700	49700	0
91	20230816	180800	5038183450	49700	49700	49700	49700	0
92	20230816	180700	5038183450	49700	49700	49700	49700	2559
93	20230816	180600	5038183450	49700	49700	49700	49700	0
94	20230816	180500	5038183450	49700	49700	49700	49700	0
95	20230816	180400	5038183450	49700	49700	49700	49700	0
96	20230816	180300	5038183450	49700	49700	49700	49700	0
97	20230816	180200	5038183450	49700	49700	49700	49700	0
98	20230816	180100	5038183450	49700	49700	49700	49700	0
99	20230816	180000	5038183450	49700	49700	49700	49700	0
100	20230816	175900	5038183450	49700	49700	49700	49700	0
101	20230816	175800	5038183450	49700	49700	49700	49700	0
102	20230816	175700	5038183450	49700	49700	49700	49700	0
103	20230816	175600	5038183450	49700	49700	49700	49700	0
104	20230816	175500	5038183450	49700	49700	49700	49700	0
105	20230816	175400	5038183450	49700	49700	49700	49700	0
106	20230816	175300	5038183450	49700	49700	49700	49700	0
107	20230816	175200	5038183450	49700	49700	49700	49700	0
108	20230816	175100	5038183450	49700	49700	49700	49700	0
109	20230816	175000	5038183450	49700	49700	49700	49700	0
110	20230816	174900	5038183450	49700	49700	49700	49700	0
111	20230816	174800	5038183450	49700	49700	49700	49700	0
112	20230816	174700	5038183450	49700	49700	49700	49700	0
113	20230816	174600	5038183450	49700	49700	49700	49700	0
114	20230816	174500	5038183450	49700	49700	49700	49700	0
115	20230816	174400	5038183450	49700	49700	49700	49700	0
116	20230816	174300	5038183450	49700	49700	49700	49700	0
117	20230816	174200	5038183450	49700	49700	49700	49700	0
118	20230816	174100	5038183450	49700	49700	49700	49700	0
119	20230816	174000	5038183450	49700	49700	49700	49700	0
120	20230816	173900	5038183450	49700	49700	49700	49700	0
121	20230816	173800	5038183450	49700	49700	49700	49700	0
122	20230816	173700	5038183450	49700	49700	49700	49700	2559
123	20230816	173600	5038183450	49700	49700	49700	49700	0
124	20230816	173500	5038183450	49700	49700	49700	49700	0
125	20230816	173400	5038183450	49700	49700	49700	49700	0
126	20230816	173300	5038183450	49700	49700	49700	49700	0
127	20230816	173200	5038183450	49700	49700	49700	49700	0
128	20230816	173100	5038183450	49700	49700	49700	49700	0
129	20230816	173000	5038183450	49700	49700	49700	49700	0
130	20230816	172900	5038183450	49700	49700	49700	49700	0
131	20230816	172800	5038183450	49700	49700	49700	49700	0
132	20230816	172700	5038183450	49700	49700	49700	49700	0
133	20230816	172600	5038183450	49700	49700	49700	49700	0
134	20230816	172500	5038183450	49700	49700	49700	49700	0
135	20230816	172400	5038183450	49700	49700	49700	49700	0
136	20230816	172300	5038183450	49700	49700	49700	49700	0
137	20230816	172200	5038183450	49700	49700	49700	49700	0
138	20230816	172100	5038183450	49700	49700	49700	49700	0
139	20230816	172000	5038183450	49700	49700	49700	49700	0
140	20230816	171900	5038183450	49700	49700	49700	49700	0
141	20230816	171800	5038183450	49700	49700	49700	49700	0
142	20230816	171700	5038183450	49700	49700	49700	49700	0
143	20230816	171600	5038183450	49700	49700	49700	49700	0
144	20230816	171500	5038183450	49700	49700	49700	49700	0
145	20230816	171400	5038183450	49700	49700	49700	49700	0
146	20230816	171300	5038183450	49700	49700	49700	49700	0
147	20230816	171200	5038183450	49700	49700	49700	49700	0
148	20230816	171100	5038183450	49700	49700	49700	49700	0
149	20230816	171000	5038183450	49700	49700	49700	49700	0
150	20230816	170900	5038183450	49700	49700	49700	49700	0
151	20230816	170800	5038183450	49700	49700	49700	49700	0
152	20230816	170700	5038183450	49700	49700	49700	49700	2559
153	20230816	170600	5038183450	49700	49700	49700	49700	0
154	20230816	170500	5038183450	49700	49700	49700	49700	0
155	20230816	170400	5038183450	49700	49700	49700	49700	0
156	20230816	170300	5038183450	49700	49700	49700	49700	0
157	20230816	170200	5038183450	49700	49700	49700	49700	0
158	20230816	170100	5038183450	49700	49700	49700	49700	0
159	20230816	170000	5038183450	49700	49700	49700	49700	0
160	20230816	165900	5038183450	49700	49700	49700	49700	0
161	20230816	165800	5038183450	49700	49700	49700	49700	0
162	20230816	165700	5038183450	49700	49700	49700	49700	0
163	20230816	165600	5038183450	49700	49700	49700	49700	0
164	20230816	165500	5038183450	49700	49700	49700	49700	0
165	20230816	165400	5038183450	49700	49700	49700	49700	0
166	20230816	165300	5038183450	49700	49700	49700	49700	0
167	20230816	165200	5038183450	49700	49700	49700	49700	0
168	20230816	165100	5038183450	49700	49700	49700	49700	0
169	20230816	165000	5038183450	49700	49700	49700	49700	0
170	20230816	164900	5038183450	49700	49700	49700	49700	0
171	20230816	164800	5038183450	49700	49700	49700	49700	0
172	20230816	164700	5038183450	49700	49700	49700	49700	0
173	20230816	164600	5038183450	49700	49700	49700	49700	0
174	20230816	164500	5038183450	49700	49700	49700	49700	0
175	20230816	164400	5038183450	49700	49700	49700	49700	0
176	20230816	164300	5038183450	49700	49700	49700	49700	0
177	20230816	164200	5038183450	49700	49700	49700	49700	0
178	20230816	164100	5038183450	49700	49700	49700	49700	0
179	20230816	164000	5038183450	49700	49700	49700	49700	0
180	20230816	163900	5038183450	49700	49700	49700	49700	0
181	20230816	163800	5038183450	49700	49700	49700	49700	0
182	20230816	163700	5038183450	49700	49700	49700	49700	2559
183	20230816	163600	5038183450	49700	49700	49700	49700	0
184	20230816	163500	5038183450	49700	49700	49700	49700	0
185	20230816	163400	5038183450	49700	49700	49700	49700	0
186	20230816	163300	5038183450	49700	49700	49700	49700	0
187	20230816	163200	5038183450	49700	49700	49700	49700	0
188	20230816	163100	5038183450	49700	49700	49700	49700	0
189	20230816	163000	5038183450	49700	49700	49700	49700	0
190	20230816	162900	5038183450	49700	49700	49700	49700	0
191	20230816	162800	5038183450	49700	49700	49700	49700	0
192	20230816	162700	5038183450	49700	49700	49700	49700	0
193	20230816	162600	5038183450	49700	49700	49700	49700	0
194	20230816	162500	5038183450	49700	49700	49700	49700	0
195	20230816	162400	5038183450	49700	49700	49700	49700	0
196	20230816	162300	5038183450	49700	49700	49700	49700	0
197	20230816	162200	5038183450	49700	49700	49700	49700	0
198	20230816	162100	5038183450	49700	49700	49700	49700	0
199	20230816	162000	5038183450	49700	49700	49700	49700	0
200	20230816	161900	5038183450	49700	49700	49700	49700	0
201	20230816	161800	5038183450	49700	49700	49700	49700	0
202	20230816	161700	5038183450	49700	49700	49700	49700	0
203	20230816	161600	5038183450	49700	49700	49700	49700	0
204	20230816	161500	5038183450	49700	49700	49700	49700	0
205	20230816	161400	5038183450	49700	49700	49700	49700	0
206	20230816	161300	5038183450	49700	49700	49700	49700	0
207	20230816	161200	5038183450	49700	49700	49700	49700	0
208	20230816	161100	5038183450	49700	49700	49700	49700	0
209	20230816	161000	5038183450	49700	49700	49700	49700	0
210	20230816	160900	5038183450	49700	49700	49700	49700	0
211	20230816	160800	5038183450	49700	49700	49700	49700	0
212	20230816	160700	5038183450	49700	49700	49700	49700	2559
213	20230816	160600	5038183450	49700	49700	49700	49700	0
214	20230816	160500	5038183450	49700	49700	49700	49700	0
215	20230816	160400	5038183450	49700	49700	49700	49700	0
216	20230816	160300	5038183450	49700	49700	49700	49700	0
217	20230816	160200	5038183450	49700	49700	49700	49700	0
218	20230816	160100	5038183450	49700	49700	49700	49700	0
219	20230816	160000	5038183450	49700	49700	49700	49700	0
220	20230816	155900	5038183450	49700	49700	49700	49700	0
221	20230816	155800	5038183450	49700	49700	49700	49700	0
222	20230816	155700	5038183450	49700	49700	49700	49700	0
223	20230816	155600	5038183450	49700	49700	49700	49700	0
224	20230816	155500	5038183450	49700	49700	49700	49700	0
225	20230816	155400	5038183450	49700	49700	49700	49700	0
226	20230816	155300	5038183450	49700	49700	49700	49700	0
227	20230816	155200	5038183450	49700	49700	49700	49700	0
228	20230816	155100	5038183450	49700	49700	49700	49700	0
229	20230816	155000	5038183450	49700	49700	49700	49700	0
230	20230816	154900	5038183450	49700	49700	49700	49700	0
231	20230816	154800	5038183450	49700	49700	49700	49700	0
232	20230816	154700	5038183450	49700	49700	49700	49700	0
233	20230816	154600	5038183450	49700	49700	49700	49700	0
234	20230816	154500	5038183450	49700	49700	49700	49700	0
235	20230816	154400	5038183450	49700	49700	49700	49700	0
236	20230816	154300	5038183450	49700	49700	49700	49700	0
237	20230816	154200	5038183450	49700	49700	49700	49700	0
238	20230816	154100	5038183450	49700	49700	49700	49700	0
239	20230816	154000	5038183450	49700	49700	49700	49700	0
240	20230816	153900	5038183450	49700	49700	49700	49700	0
241	20230816	153800	5038183450	49700	49700	49700	49700	0
242	20230816	153700	5038183450	49700	49700	49700	49700	2559
243	20230816	153600	5038183450	49700	49700	49700	49700	0
244	20230816	153500	5038183450	49700	49700	49700	49700	0
245	20230816	153400	5038183450	49700	49700	49700	49700	0
246	20230816	153300	5038183450	49700	49700	49700	49700	0
247	20230816	153200	5038183450	49700	49700	49700	49700	0
248	20230816	153100	5038183450	49700	49700	49700	49700	0
249	20230816	153000	5038183450	49700	49700	49700	49700	2559
250	20230816	152900	4911001150	49750	49750	49750	49750	0
251	20230816	152800	4911001150	49750	49750	49750	49750	0
252	20230816	152700	4911001150	49750	49750	49750	49750	0
253	20230816	152600	4911001150	49750	49750	49750	49750	0
254	20230816	152500	4911001150	49750	49750	49750	49750	0
255	20230816	152400	4911001150	49750	49750	49750	49750	0
256	20230816	152300	4911001150	49750	49750	49750	49750	0
257	20230816	152200	4911001150	49750	49750	49750	49750	0
258	20230816	152100	4911001150	49750	49750	49750	49750	0
259	20230816	152000	4911001150	49750	49750	49750	49750	0
260	20230816	151900	4911001150	49750	49850	49850	49700	903
261	20230816	151800	4866063600	49850	49750	49850	49750	635
262	20230816	151700	4834440200	49750	49750	49800	49750	493
263	20230816	151600	4809910100	49750	49800	49800	49750	269
264	20230816	151500	4796523000	49750	49800	49800	49750	592
265	20230816	151400	4767057850	49800	49850	49850	49750	603
266	20230816	151300	4737032500	49850	49900	49900	49850	381
267	20230816	151200	4718038700	49900	49800	49900	49800	187
268	20230816	151100	4708715150	49800	49800	49800	49750	157
269	20230816	151000	4700896600	49800	49800	49800	49750	244
270	20230816	150900	4688747300	49800	49800	49850	49750	374
271	20230816	150800	4670127750	49800	49800	49800	49750	187
272	20230816	150700	4660815800	49750	49800	49800	49750	177
273	20230816	150600	4652001300	49800	49850	49850	49800	710
274	20230816	150500	4616637300	49850	49850	49850	49800	220
275	20230816	150400	4605678100	49800	49850	49850	49800	384
276	20230816	150300	4586536550	49900	49900	49900	49850	4
277	20230816	150200	4586337000	49850	49850	49900	49850	22
278	20230816	150100	4585239800	49850	49850	49900	49850	116
279	20230816	150000	4579457150	49850	49800	49850	49800	76
280	20230816	145900	4575671250	49800	49850	49850	49800	13
281	20230816	145800	4575023300	49800	49800	49850	49800	319
282	20230816	145700	4559136550	49800	49800	49850	49800	175
283	20230816	145600	4550421000	49750	49800	49800	49750	81
284	20230816	145500	4546387850	49800	49700	49800	49700	21
285	20230816	145400	4545342900	49800	49750	49800	49650	1600
286	20230816	145300	4465850400	49750	49750	49800	49750	432
287	20230816	145200	4444344100	49750	49700	49750	49700	724
288	20230816	145100	4408359400	49750	49800	49800	49750	690
289	20230816	145000	4374029150	49750	49800	49800	49750	295
290	20230816	144900	4359348300	49750	49800	49800	49750	350
291	20230816	144800	4341918400	49850	49850	49850	49800	146
292	20230816	144700	4334640550	49850	49800	49850	49800	13
293	20230816	144600	4333992900	49800	49750	49900	49750	670
294	20230816	144500	4300599350	49700	49700	49750	49650	1072
295	20230816	144400	4247356600	49750	49750	49750	49700	284
296	20230816	144300	4233235200	49700	49750	49800	49700	1806
297	20230816	144200	4143473150	49750	49750	49800	49750	565
298	20230816	144100	4115364350	49750	49950	49950	49750	4925
299	20230816	144000	3869847450	49950	49950	50000	49950	115
300	20230816	143900	3864103150	49950	49950	49950	49950	40
301	20230816	143800	3862105150	49950	49950	49950	49950	19
302	20230816	143700	3861156100	49950	49950	49950	49900	599
303	20230816	143600	3831236600	49950	49950	49950	49900	1590
304	20230816	143500	3751818900	50000	50000	50000	50000	1777
305	20230816	143400	3662968900	50000	50000	50100	50000	4
306	20230816	143300	3662768800	50100	50100	50100	50100	4
307	20230816	143200	3662568400	50000	50000	50000	50000	351
308	20230816	143100	3645018400	50000	50100	50100	50000	114
309	20230816	143000	3639307600	50100	50000	50100	50000	58
310	20230816	142900	3636402000	50100	50100	50100	50100	26
311	20230816	142800	3635099400	50100	50100	50100	50100	108
312	20230816	142700	3629688600	50100	50000	50100	50000	31
313	20230816	142600	3628136000	50100	50100	50100	50100	8
314	20230816	142500	3627735200	50200	50200	50200	50000	77
315	20230816	142400	3623875400	50200	50100	50200	50100	82
316	20230816	142300	3619766900	50100	50100	50100	50100	21
317	20230816	142200	3618714800	50100	50100	50100	50100	197
318	20230816	142100	3608845100	50100	50100	50100	50000	22
319	20230816	142000	3607743000	50100	50100	50100	50100	70
320	20230816	141900	3604236000	50100	50100	50100	50000	59
321	20230816	141800	3601280200	50100	50100	50100	50100	120
322	20230816	141700	3595268200	50100	50200	50200	50100	74
323	20230816	141600	3591559300	50100	50100	50100	50100	60
324	20230816	141500	3588553300	50100	50200	50200	50100	97
325	20230816	141400	3583693400	50200	50100	50200	50100	204
326	20230816	141300	3573472000	50100	50100	50100	50100	1131
327	20230816	141200	3516808900	50100	50100	50100	50000	29
328	20230816	141100	3515356300	50100	50100	50100	50100	204
329	20230816	141000	3505135900	50100	50100	50100	50100	51
330	20230816	140900	3502580800	50000	50100	50100	50000	13
331	20230816	140800	3501929600	50100	50000	50100	50000	11
332	20230816	140700	3501379500	50100	50000	50100	50000	110
333	20230816	140600	3495878500	50100	50100	50100	50100	11
334	20230816	140500	3495327400	50100	50100	50100	50100	0
335	20230816	140400	3495327400	50100	50100	50100	50000	207
336	20230816	140300	3484974800	50100	50100	50100	50100	94
337	20230816	140200	3480265400	50000	50000	50100	50000	315
338	20230816	140100	3464513900	50000	50100	50100	50000	52
339	20230816	140000	3461909100	50000	50100	50100	50000	51
340	20230816	135900	3459354400	50000	50100	50100	50000	65
341	20230816	135800	3456102300	50100	50100	50100	50100	10
342	20230816	135700	3455601300	50100	50000	50100	50000	751
343	20230816	135600	3418051200	50100	50100	50100	50100	30
344	20230816	135500	3416548200	50100	50000	50100	50000	100
345	20230816	135400	3411544000	50100	50100	50100	50000	366
346	20230816	135300	3393229600	50100	50000	50100	50000	227
347	20230816	135200	3381879400	50100	50100	50100	50100	2
348	20230816	135100	3381779200	50100	50000	50100	50000	194
349	20230816	135000	3372077900	50100	50200	50200	50000	2548
350	20230816	134900	3244671000	50100	50100	50100	50100	181
351	20230816	134800	3235602900	50100	50100	50100	50100	190
352	20230816	134700	3226083900	50100	50100	50100	50100	156
353	20230816	134600	3218268300	50100	50100	50100	50000	318
354	20230816	134500	3202356500	50100	50000	50100	50000	229
355	20230816	134400	3190903900	50000	50000	50000	50000	26
356	20230816	134300	3189603900	50100	50100	50100	50100	0
357	20230816	134200	3189603900	50100	50100	50100	50000	62
358	20230816	134100	3186500200	50100	50100	50200	50100	1856
359	20230816	134000	3093511400	50100	50100	50100	50100	10
360	20230816	133900	3093010400	50200	50200	50200	50200	7
361	20230816	133800	3092659000	50200	50100	50200	50100	309
362	20230816	133700	3077174800	50200	50200	50200	50200	17
363	20230816	133600	3076321400	50200	50200	50200	50200	37
364	20230816	133500	3074464000	50200	50100	50200	50100	42
365	20230816	133400	3072356600	50100	50100	50100	50100	10
366	20230816	133300	3071855600	50200	50200	50200	50200	164
367	20230816	133200	3063622800	50200	50200	50200	50200	15
368	20230816	133100	3062869800	50200	50200	50200	50200	87
369	20230816	133000	3058502400	50200	50200	50200	50200	1
370	20230816	132900	3058452200	50300	50200	50400	50200	1413
371	20230816	132800	2987482000	50200	50200	50200	50200	58
372	20230816	132700	2984570400	50200	50200	50200	50200	25
373	20230816	132600	2983315400	50200	50100	50200	50100	4
374	20230816	132500	2983114800	50200	50200	50200	50200	19
375	20230816	132400	2982161000	50200	50100	50200	50100	146
376	20230816	132300	2974837000	50200	50200	50200	50100	217
377	20230816	132200	2963944700	50200	50100	50200	50100	22
378	20230816	132100	2962840700	50100	50100	50100	50100	1
379	20230816	132000	2962790600	50200	50200	50200	50200	173
380	20230816	131900	2954106000	50200	50200	50200	50200	1
381	20230816	131800	2954055800	50200	50200	50200	50200	20
382	20230816	131700	2953051800	50100	50100	50100	50100	96
383	20230816	131600	2948242200	50100	50100	50200	50100	32
384	20230816	131500	2946638900	50100	50100	50100	50100	10
385	20230816	131400	2946137900	50100	50200	50200	50100	26
386	20230816	131300	2944833700	50100	50100	50200	50100	104
387	20230816	131200	2939623200	50100	50200	50200	50100	160
388	20230816	131100	2931593700	50200	50200	50200	50200	0
389	20230816	131000	2931593700	50200	50100	50200	50100	26
390	20230816	130900	2930290600	50200	50100	50200	50100	501
391	20230816	130800	2905190400	50100	50100	50100	50100	5
392	20230816	130700	2904939900	50100	50200	50200	50100	6
393	20230816	130600	2904638800	50200	50100	50200	50100	637
394	20230816	130500	2872719800	50100	50100	50100	50100	0
395	20230816	130400	2872719800	50100	50100	50100	50100	0
396	20230816	130300	2872719800	50100	50100	50100	50100	0
397	20230816	130200	2872719800	50100	50100	50100	50100	54
398	20230816	130100	2870014400	50200	50200	50200	50200	38
399	20230816	130000	2868106800	50200	50200	50200	50200	0
400	20230816	125900	2868106800	50200	50100	50200	50100	39
401	20230816	125800	2866149100	50200	50200	50200	50200	20
402	20230816	125700	2865145100	50200	50200	50200	50200	30
403	20230816	125600	2863639100	50200	50200	50200	50100	61
404	20230816	125500	2860580800	50200	50100	50200	50100	11
405	20230816	125400	2860028700	50200	50200	50200	50200	135
406	20230816	125300	2853251700	50200	50200	50200	50200	24
407	20230816	125200	2852046900	50200	50200	50200	50200	81
408	20230816	125100	2847980700	50200	50200	50200	50200	50
409	20230816	125000	2845470700	50200	50300	50300	50200	116
410	20230816	124900	2839647400	50200	50200	50200	50200	200
411	20230816	124800	2829607400	50200	50200	50200	50200	0
412	20230816	124700	2829607400	50200	50200	50200	50200	121
413	20230816	124600	2823533200	50200	50200	50200	50200	384
414	20230816	124500	2804256400	50200	50200	50200	50200	2
415	20230816	124400	2804156000	50200	50200	50200	50200	20
416	20230816	124300	2803152000	50200	50200	50200	50200	19
417	20230816	124200	2802198200	50200	50200	50200	50200	38
418	20230816	124100	2800290600	50300	50300	50300	50300	9
419	20230816	124000	2799837900	50200	50200	50200	50200	2
420	20230816	123900	2799737500	50200	50200	50200	50200	0
421	20230816	123800	2799737500	50200	50300	50300	50200	867
422	20230816	123700	2756203100	50300	50300	50300	50300	0
423	20230816	123600	2756203100	50300	50300	50300	50300	0
424	20230816	123500	2756203100	50300	50300	50300	50300	25
425	20230816	123400	2754945600	50300	50300	50300	50300	0
426	20230816	123300	2754945600	50300	50300	50300	50300	0
427	20230816	123200	2754945600	50300	50400	50400	50300	46
428	20230816	123100	2752627400	50400	50300	50400	50300	132
429	20230816	123000	2745987400	50300	50300	50300	50300	0
430	20230816	122900	2745987400	50300	50300	50300	50300	122
431	20230816	122800	2739850800	50200	50300	50300	50200	164
432	20230816	122700	2731606400	50300	50300	50300	50300	4
433	20230816	122600	2731405200	50300	50300	50300	50300	1
434	20230816	122500	2731354900	50300	50300	50300	50300	1
435	20230816	122400	2731304600	50200	50200	50200	50200	1
436	20230816	122300	2731254400	50300	50300	50300	50300	1
437	20230816	122200	2731204100	50200	50200	50200	50200	374
438	20230816	122100	2712429300	50200	50200	50200	50200	0
439	20230816	122000	2712429300	50200	50200	50200	50200	5
440	20230816	121900	2712178300	50300	50300	50300	50300	35
441	20230816	121800	2710417800	50300	50300	50300	50300	19
442	20230816	121700	2709462100	50200	50200	50200	50200	0
443	20230816	121600	2709462100	50200	50200	50200	50200	0
444	20230816	121500	2709462100	50200	50200	50200	50200	0
445	20230816	121400	2709462100	50200	50200	50200	50200	1
446	20230816	121300	2709411900	50200	50300	50300	50200	193
447	20230816	121200	2699710900	50300	50300	50300	50300	2
448	20230816	121100	2699610300	50400	50400	50400	50300	332
449	20230816	121000	2682909600	50400	50400	50400	50400	698
450	20230816	120900	2647730400	50400	50400	50400	50400	1
451	20230816	120800	2647680000	50300	50300	50300	50300	0
452	20230816	120700	2647680000	50300	50300	50300	50300	191
453	20230816	120600	2638072700	50300	50300	50300	50300	20
454	20230816	120500	2637066700	50200	50200	50200	50200	603
455	20230816	120400	2606796100	50200	50200	50200	50200	7
456	20230816	120300	2606444700	50200	50200	50200	50200	5
457	20230816	120200	2606193700	50200	50200	50200	50200	22
458	20230816	120100	2605089300	50200	50200	50200	50200	49
459	20230816	120000	2602629500	50200	50200	50200	50200	14
460	20230816	115900	2601926700	50200	50200	50200	50100	67
461	20230816	115800	2598564400	50100	50200	50200	50100	3
462	20230816	115700	2598413900	50100	50200	50200	50100	54
463	20230816	115600	2595703800	50200	50100	50200	50100	123
464	20230816	115500	2589541200	50100	50100	50200	50100	42
465	20230816	115400	2587434000	50200	50200	50200	50200	105
466	20230816	115300	2582163000	50300	50300	50300	50300	1
467	20230816	115200	2582112700	50200	50200	50200	50200	25
468	20230816	115100	2580857700	50200	50200	50200	50200	17
469	20230816	115000	2580004300	50200	50200	50200	50200	21
470	20230816	114900	2578950100	50200	50200	50200	50200	72
471	20230816	114800	2575335700	50200	50200	50200	50200	3
472	20230816	114700	2575185100	50200	50200	50200	50200	20
473	20230816	114600	2574181100	50100	50100	50100	50100	0
474	20230816	114500	2574181100	50100	50200	50300	50100	863
475	20230816	114400	2530847100	50300	50300	50300	50300	50
476	20230816	114300	2528332100	50300	50300	50300	50300	40
477	20230816	114200	2526320100	50300	50300	50300	50300	5
478	20230816	114100	2526068600	50300	50300	50300	50300	12
479	20230816	114000	2525465000	50200	50200	50200	50200	0
480	20230816	113900	2525465000	50200	50200	50200	50200	2
481	20230816	113800	2525364600	50300	50300	50300	50300	1
482	20230816	113700	2525314300	50300	50300	50300	50300	1
483	20230816	113600	2525264000	50300	50300	50300	50300	39
484	20230816	113500	2523302300	50400	50300	50400	50300	73
485	20230816	113400	2519629900	50300	50300	50300	50300	8
486	20230816	113300	2519227500	50300	50300	50300	50300	639
487	20230816	113200	2487085800	50200	50200	50200	50200	11
488	20230816	113100	2486533600	50200	50300	50300	50200	379
489	20230816	113000	2467507400	50300	50300	50300	50300	1
490	20230816	112900	2467457100	50300	50200	50300	50200	80
491	20230816	112800	2463440800	50200	50200	50200	50200	0
492	20230816	112700	2463440800	50200	50200	50200	50200	0
493	20230816	112600	2463440800	50200	50200	50300	50200	111
494	20230816	112500	2457868500	50200	50200	50200	50200	6
495	20230816	112400	2457567300	50200	50200	50300	50200	115
496	20230816	112300	2451791300	50300	50300	50300	50300	20
497	20230816	112200	2450785300	50300	50300	50300	50300	2
498	20230816	112100	2450684700	50300	50300	50300	50300	65
499	20230816	112000	2447415200	50300	50300	50300	50300	60
500	20230816	111900	2444397200	50300	50300	50300	50300	172
501	20230816	111800	2435745600	50300	50300	50300	50300	640
502	20230816	111700	2403553600	50300	50300	50300	50300	2
503	20230816	111600	2403453000	50200	50200	50300	50200	21
504	20230816	111500	2402398700	50200	50200	50200	50200	0
505	20230816	111400	2402398700	50200	50200	50200	50200	45
506	20230816	111300	2400139700	50200	50100	50200	50100	472
507	20230816	111200	2376476100	50100	50100	50100	50100	13
508	20230816	111100	2375824800	50100	50200	50200	50100	27
509	20230816	111000	2374470100	50200	50200	50200	50200	96
510	20230816	110900	2369650900	50200	50200	50200	50200	30
511	20230816	110800	2368144900	50200	50200	50200	50100	63
512	20230816	110700	2364984300	50200	50200	50200	50200	0
513	20230816	110600	2364984300	50200	50200	50200	50200	0
514	20230816	110500	2364984300	50200	50200	50200	50200	2
515	20230816	110400	2364883900	50200	50200	50200	50100	6
516	20230816	110300	2364582900	50200	50200	50200	50000	1506
517	20230816	110200	2289280800	50100	50100	50200	50000	1238
518	20230816	110100	2227261400	50200	50200	50200	50200	45
519	20230816	110000	2225002400	50200	50200	50200	50200	51
520	20230816	105900	2222442200	50200	50200	50200	50200	35
521	20230816	105800	2220685200	50200	50200	50200	50200	1
522	20230816	105700	2220635000	50200	50200	50200	50200	11
523	20230816	105600	2220082800	50200	50200	50200	50100	1095
524	20230816	105500	2165208000	50200	50200	50200	50100	2659
525	20230816	105400	2031922300	50300	50300	50300	50300	1
526	20230816	105300	2031872000	50300	50200	50300	50200	68
527	20230816	105200	2028458100	50200	50400	50400	50200	209
528	20230816	105100	2017946400	50400	50400	50400	50300	305
529	20230816	105000	2002604400	50400	50400	50400	50400	2
530	20230816	104900	2002503600	50400	50400	50400	50400	2
531	20230816	104800	2002402800	50300	50400	50400	50300	519
532	20230816	104700	1976296900	50300	50300	50300	50300	90
533	20230816	104600	1971769900	50400	50400	50400	50400	205
534	20230816	104500	1961437900	50300	50300	50300	50300	1
535	20230816	104400	1961387600	50300	50300	50300	50300	29
536	20230816	104300	1959928900	50300	50400	50400	50300	57
537	20230816	104200	1957058100	50400	50400	50400	50400	171
538	20230816	104100	1948439700	50400	50400	50400	50400	30
539	20230816	104000	1946927700	50400	50400	50400	50400	13
540	20230816	103900	1946272500	50400	50500	50500	50400	64
541	20230816	103800	1943046600	50500	50400	50500	50400	2
542	20230816	103700	1942945700	50400	50400	50400	50400	5
543	20230816	103600	1942693700	50500	50300	50500	50300	791
544	20230816	103500	1902906200	50300	50500	50500	50300	114
545	20230816	103400	1897160400	50500	50500	50500	50500	7
546	20230816	103300	1896806900	50500	50300	50500	50300	411
547	20230816	103200	1876081900	50300	50300	50300	50300	0
548	20230816	103100	1876081900	50300	50500	50500	50300	210
549	20230816	103000	1865484900	50600	50400	50600	50400	245
550	20230816	102900	1853113400	50400	50300	50400	50300	1989
551	20230816	102800	1753057600	50200	50200	50200	50200	0
552	20230816	102700	1753057600	50200	50300	50300	50200	23
553	20230816	102600	1751900800	50300	50200	50300	50200	3168
554	20230816	102500	1592620400	50200	50200	50200	50200	300
555	20230816	102400	1577560400	50300	50300	50300	50300	47
556	20230816	102300	1575196300	50200	50200	50200	50200	31
557	20230816	102200	1573640100	50200	50100	50200	50100	1231
558	20230816	102100	1511845500	50200	50200	50200	50200	37
559	20230816	102000	1509988100	50200	50100	50200	50100	305
560	20230816	101900	1494707100	50100	50100	50100	50100	0
561	20230816	101800	1494707100	50100	50200	50200	50100	114
562	20230816	101700	1488990500	50200	50200	50200	50100	248
563	20230816	101600	1476563600	50200	50200	50200	50200	63
564	20230816	101500	1473401000	50200	50300	50300	50200	92
565	20230816	101400	1468780000	50200	50200	50300	50200	23
566	20230816	101300	1467625300	50300	50200	50300	50200	26
567	20230816	101200	1466319600	50200	50200	50300	50200	219
568	20230816	101100	1455323400	50200	50300	50300	50200	607
569	20230816	101000	1424851900	50200	50400	50400	50200	11
570	20230816	100900	1424298600	50400	50400	50400	50300	159
571	20230816	100800	1416297300	50400	50300	50400	50300	208
572	20230816	100700	1405834500	50300	50200	50300	50200	100
573	20230816	100600	1400810000	50200	50200	50300	50100	148
574	20230816	100500	1393379200	50200	50200	50200	50100	250
575	20230816	100400	1380853700	50200	50200	50200	50200	122
576	20230816	100300	1374729300	50300	50300	50300	50300	26
577	20230816	100200	1373421500	50200	50200	50200	50200	146
578	20230816	100100	1366092300	50300	50200	50300	50200	24
579	20230816	100000	1364887400	50200	50300	50300	50200	27
580	20230816	095900	1363529400	50200	50200	50300	50200	308
581	20230816	095800	1348060800	50300	50200	50300	50200	305
582	20230816	095700	1332749200	50200	50200	50200	50200	137
583	20230816	095600	1325871800	50200	50200	50200	50200	20
584	20230816	095500	1324867800	50200	50200	50200	50200	77
585	20230816	095400	1321002400	50200	50100	50200	50100	51
586	20230816	095300	1318443300	50100	50200	50200	50100	182
587	20230816	095200	1309324800	50200	50000	50200	50000	636
588	20230816	095100	1277434800	50000	50100	50100	50000	197
589	20230816	095000	1267581600	50100	50100	50100	50000	136
590	20230816	094900	1260771600	50100	50200	50200	50100	1576
591	20230816	094800	1181809700	50100	50200	50200	50100	468
592	20230816	094700	1158336700	50200	50200	50200	50200	29
593	20230816	094600	1156880900	50200	50200	50200	50200	16
594	20230816	094500	1156077700	50300	50200	50300	50100	98
595	20230816	094400	1151159200	50300	50200	50300	50100	606
596	20230816	094300	1120771000	50200	50100	50200	50100	847
597	20230816	094200	1078314500	50200	50300	50300	50200	595
598	20230816	094100	1048442600	50300	50300	50300	50300	1
599	20230816	094000	1048392300	50300	50300	50300	50300	13
600	20230816	093900	1047738400	50200	50300	50300	50200	394
601	20230816	093800	1027957000	50200	50200	50300	50200	904
602	20230816	093700	982576100	50300	50200	50300	50200	263
603	20230816	093600	969372000	50100	50100	50100	50100	216
604	20230816	093500	958550400	50100	50100	50100	50000	2917
605	20230816	093400	812690500	50100	50200	50200	50100	1519
606	20230816	093300	736578700	50200	50300	50300	50200	387
607	20230816	093200	717150500	50300	50300	50300	50200	554
608	20230816	093100	689284400	50300	50400	50400	50200	1142
609	20230816	093000	631954400	50300	50400	50400	50300	2168
610	20230816	092900	522841900	50400	50500	50500	50400	87
611	20230816	092800	518456900	50500	50500	50500	50500	11
612	20230816	092700	517901400	50400	50400	50500	50400	79
613	20230816	092600	513917500	50500	50500	50500	50500	1
614	20230816	092500	513867000	50500	50300	50500	50300	159
615	20230816	092400	505854100	50400	50400	50400	50400	88
616	20230816	092300	501418900	50400	50400	50500	50300	102
617	20230816	092200	496280000	50500	50500	50500	50500	28
618	20230816	092100	494866000	50400	50400	50400	50400	301
619	20230816	092000	479695600	50400	50500	50500	50400	33
620	20230816	091900	478032300	50500	50400	50600	50400	168
621	20230816	091800	469548800	50400	50600	50600	50400	213
622	20230816	091700	458813400	50400	50600	50600	50400	177
623	20230816	091600	449891400	50600	50400	50600	50400	223
624	20230816	091500	438644600	50400	50500	50500	50400	12
625	20230816	091400	438038800	50500	50500	50500	50400	135
626	20230816	091300	431227300	50400	50400	50400	50300	417
627	20230816	091200	410231900	50400	50500	50500	50400	557
628	20230816	091100	382111400	50500	50400	50500	50400	398
629	20230816	091000	362043600	50400	50500	50500	50300	217
630	20230816	090900	351106700	50500	50500	50500	50200	642
631	20230816	090800	318787000	50400	50300	50600	50300	735
632	20230816	090700	281755300	50300	50500	50500	50200	1427
633	20230816	090600	209900900	50600	50400	50600	50400	231
634	20230816	090500	198228900	50400	50600	50600	50400	585
635	20230816	090400	168727800	50600	50500	50600	50400	345
636	20230816	090300	151293500	50500	50600	50600	50400	1049
637	20230816	090200	98309900	50600	50600	50800	50500	689
638	20230816	090100	63448600	50600	51000	51000	50600	767
639	20230816	090000	24528100	50900	51000	51000	50800	481