KissMeData/108670/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194900	1976195000	52600	52600	52600	52600	1004
3	20230803	194800	1976195000	52600	52600	52600	52600	0
4	20230803	194700	1976195000	52600	52600	52600	52600	0
5	20230803	194600	1976195000	52600	52600	52600	52600	0
6	20230803	194500	1976195000	52600	52600	52600	52600	0
7	20230803	194400	1976195000	52600	52600	52600	52600	0
8	20230803	194300	1976195000	52600	52600	52600	52600	0
9	20230803	194200	1976195000	52600	52600	52600	52600	0
10	20230803	194100	1976195000	52600	52600	52600	52600	0
11	20230803	194000	1976195000	52600	52600	52600	52600	0
12	20230803	193900	1976195000	52600	52600	52600	52600	0
13	20230803	193800	1976195000	52600	52600	52600	52600	0
14	20230803	193700	1976195000	52600	52600	52600	52600	0
15	20230803	193600	1976195000	52600	52600	52600	52600	0
16	20230803	193500	1976195000	52600	52600	52600	52600	0
17	20230803	193400	1976195000	52600	52600	52600	52600	0
18	20230803	193300	1976195000	52600	52600	52600	52600	0
19	20230803	193200	1976195000	52600	52600	52600	52600	0
20	20230803	193100	1976195000	52600	52600	52600	52600	0
21	20230803	193000	1976195000	52600	52600	52600	52600	0
22	20230803	192900	1976195000	52600	52600	52600	52600	0
23	20230803	192800	1976195000	52600	52600	52600	52600	0
24	20230803	192700	1976195000	52600	52600	52600	52600	0
25	20230803	192600	1976195000	52600	52600	52600	52600	0
26	20230803	192500	1976195000	52600	52600	52600	52600	0
27	20230803	192400	1976195000	52600	52600	52600	52600	0
28	20230803	192300	1976195000	52600	52600	52600	52600	0
29	20230803	192200	1976195000	52600	52600	52600	52600	0
30	20230803	192100	1976195000	52600	52600	52600	52600	0
31	20230803	192000	1976195000	52600	52600	52600	52600	0
32	20230803	191900	1976195000	52600	52600	52600	52600	1004
33	20230803	191800	1976195000	52600	52600	52600	52600	0
34	20230803	191700	1976195000	52600	52600	52600	52600	0
35	20230803	191600	1976195000	52600	52600	52600	52600	0
36	20230803	191500	1976195000	52600	52600	52600	52600	0
37	20230803	191400	1976195000	52600	52600	52600	52600	0
38	20230803	191300	1976195000	52600	52600	52600	52600	0
39	20230803	191200	1976195000	52600	52600	52600	52600	0
40	20230803	191100	1976195000	52600	52600	52600	52600	0
41	20230803	191000	1976195000	52600	52600	52600	52600	0
42	20230803	190900	1976195000	52600	52600	52600	52600	0
43	20230803	190800	1976195000	52600	52600	52600	52600	0
44	20230803	190700	1976195000	52600	52600	52600	52600	0
45	20230803	190600	1976195000	52600	52600	52600	52600	0
46	20230803	190500	1976195000	52600	52600	52600	52600	0
47	20230803	190400	1976195000	52600	52600	52600	52600	0
48	20230803	190300	1976195000	52600	52600	52600	52600	0
49	20230803	190200	1976195000	52600	52600	52600	52600	0
50	20230803	190100	1976195000	52600	52600	52600	52600	0
51	20230803	190000	1976195000	52600	52600	52600	52600	0
52	20230803	185900	1976195000	52600	52600	52600	52600	0
53	20230803	185800	1976195000	52600	52600	52600	52600	0
54	20230803	185700	1976195000	52600	52600	52600	52600	0
55	20230803	185600	1976195000	52600	52600	52600	52600	0
56	20230803	185500	1976195000	52600	52600	52600	52600	0
57	20230803	185400	1976195000	52600	52600	52600	52600	0
58	20230803	185300	1976195000	52600	52600	52600	52600	0
59	20230803	185200	1976195000	52600	52600	52600	52600	0
60	20230803	185100	1976195000	52600	52600	52600	52600	0
61	20230803	185000	1976195000	52600	52600	52600	52600	0
62	20230803	184900	1976195000	52600	52600	52600	52600	1004
63	20230803	184800	1976195000	52600	52600	52600	52600	0
64	20230803	184700	1976195000	52600	52600	52600	52600	0
65	20230803	184600	1976195000	52600	52600	52600	52600	0
66	20230803	184500	1976195000	52600	52600	52600	52600	0
67	20230803	184400	1976195000	52600	52600	52600	52600	0
68	20230803	184300	1976195000	52600	52600	52600	52600	0
69	20230803	184200	1976195000	52600	52600	52600	52600	0
70	20230803	184100	1976195000	52600	52600	52600	52600	0
71	20230803	184000	1976195000	52600	52600	52600	52600	0
72	20230803	183900	1976195000	52600	52600	52600	52600	0
73	20230803	183800	1976195000	52600	52600	52600	52600	0
74	20230803	183700	1976195000	52600	52600	52600	52600	0
75	20230803	183600	1976195000	52600	52600	52600	52600	0
76	20230803	183500	1976195000	52600	52600	52600	52600	0
77	20230803	183400	1976195000	52600	52600	52600	52600	0
78	20230803	183300	1976195000	52600	52600	52600	52600	0
79	20230803	183200	1976195000	52600	52600	52600	52600	0
80	20230803	183100	1976195000	52600	52600	52600	52600	0
81	20230803	183000	1976195000	52600	52600	52600	52600	0
82	20230803	182900	1976195000	52600	52600	52600	52600	0
83	20230803	182800	1976195000	52600	52600	52600	52600	0
84	20230803	182700	1976195000	52600	52600	52600	52600	0
85	20230803	182600	1976195000	52600	52600	52600	52600	0
86	20230803	182500	1976195000	52600	52600	52600	52600	0
87	20230803	182400	1976195000	52600	52600	52600	52600	0
88	20230803	182300	1976195000	52600	52600	52600	52600	0
89	20230803	182200	1976195000	52600	52600	52600	52600	0
90	20230803	182100	1976195000	52600	52600	52600	52600	0
91	20230803	182000	1976195000	52600	52600	52600	52600	0
92	20230803	181900	1976195000	52600	52600	52600	52600	1004
93	20230803	181800	1976195000	52600	52600	52600	52600	0
94	20230803	181700	1976195000	52600	52600	52600	52600	0
95	20230803	181600	1976195000	52600	52600	52600	52600	0
96	20230803	181500	1976195000	52600	52600	52600	52600	0
97	20230803	181400	1976195000	52600	52600	52600	52600	0
98	20230803	181300	1976195000	52600	52600	52600	52600	0
99	20230803	181200	1976195000	52600	52600	52600	52600	0
100	20230803	181100	1976195000	52600	52600	52600	52600	0
101	20230803	181000	1976195000	52600	52600	52600	52600	0
102	20230803	180900	1976195000	52600	52600	52600	52600	0
103	20230803	180800	1976195000	52600	52600	52600	52600	0
104	20230803	180700	1976195000	52600	52600	52600	52600	0
105	20230803	180600	1976195000	52600	52600	52600	52600	0
106	20230803	180500	1976195000	52600	52600	52600	52600	0
107	20230803	180400	1976195000	52600	52600	52600	52600	0
108	20230803	180300	1976195000	52600	52600	52600	52600	0
109	20230803	180200	1976195000	52600	52600	52600	52600	0
110	20230803	180100	1976195000	52600	52600	52600	52600	0
111	20230803	180000	1976195000	52600	52600	52600	52600	0
112	20230803	175900	1976195000	52600	52600	52600	52600	0
113	20230803	175800	1976195000	52600	52600	52600	52600	0
114	20230803	175700	1976195000	52600	52600	52600	52600	0
115	20230803	175600	1976195000	52600	52600	52600	52600	0
116	20230803	175500	1976195000	52600	52600	52600	52600	0
117	20230803	175400	1976195000	52600	52600	52600	52600	0
118	20230803	175300	1976195000	52600	52600	52600	52600	0
119	20230803	175200	1976195000	52600	52600	52600	52600	0
120	20230803	175100	1976195000	52600	52600	52600	52600	0
121	20230803	175000	1976195000	52600	52600	52600	52600	0
122	20230803	174900	1976195000	52600	52600	52600	52600	1004
123	20230803	174800	1976195000	52600	52600	52600	52600	0
124	20230803	174700	1976195000	52600	52600	52600	52600	0
125	20230803	174600	1976195000	52600	52600	52600	52600	0
126	20230803	174500	1976195000	52600	52600	52600	52600	0
127	20230803	174400	1976195000	52600	52600	52600	52600	0
128	20230803	174300	1976195000	52600	52600	52600	52600	0
129	20230803	174200	1976195000	52600	52600	52600	52600	0
130	20230803	174100	1976195000	52600	52600	52600	52600	0
131	20230803	174000	1976195000	52600	52600	52600	52600	0
132	20230803	173900	1976195000	52600	52600	52600	52600	0
133	20230803	173800	1976195000	52600	52600	52600	52600	0
134	20230803	173700	1976195000	52600	52600	52600	52600	0
135	20230803	173600	1976195000	52600	52600	52600	52600	0
136	20230803	173500	1976195000	52600	52600	52600	52600	0
137	20230803	173400	1976195000	52600	52600	52600	52600	0
138	20230803	173300	1976195000	52600	52600	52600	52600	0
139	20230803	173200	1976195000	52600	52600	52600	52600	0
140	20230803	173100	1976195000	52600	52600	52600	52600	0
141	20230803	173000	1976195000	52600	52600	52600	52600	0
142	20230803	172900	1976195000	52600	52600	52600	52600	0
143	20230803	172800	1976195000	52600	52600	52600	52600	0
144	20230803	172700	1976195000	52600	52600	52600	52600	0
145	20230803	172600	1976195000	52600	52600	52600	52600	0
146	20230803	172500	1976195000	52600	52600	52600	52600	0
147	20230803	172400	1976195000	52600	52600	52600	52600	0
148	20230803	172300	1976195000	52600	52600	52600	52600	0
149	20230803	172200	1976195000	52600	52600	52600	52600	0
150	20230803	172100	1976195000	52600	52600	52600	52600	0
151	20230803	172000	1976195000	52600	52600	52600	52600	0
152	20230803	171900	1976195000	52600	52600	52600	52600	1004
153	20230803	171800	1976195000	52600	52600	52600	52600	0
154	20230803	171700	1976195000	52600	52600	52600	52600	0
155	20230803	171600	1976195000	52600	52600	52600	52600	0
156	20230803	171500	1976195000	52600	52600	52600	52600	0
157	20230803	171400	1976195000	52600	52600	52600	52600	0
158	20230803	171300	1976195000	52600	52600	52600	52600	0
159	20230803	171200	1976195000	52600	52600	52600	52600	0
160	20230803	171100	1976195000	52600	52600	52600	52600	0
161	20230803	171000	1976195000	52600	52600	52600	52600	0
162	20230803	170900	1976195000	52600	52600	52600	52600	0
163	20230803	170800	1976195000	52600	52600	52600	52600	0
164	20230803	170700	1976195000	52600	52600	52600	52600	0
165	20230803	170600	1976195000	52600	52600	52600	52600	0
166	20230803	170500	1976195000	52600	52600	52600	52600	0
167	20230803	170400	1976195000	52600	52600	52600	52600	0
168	20230803	170300	1976195000	52600	52600	52600	52600	0
169	20230803	170200	1976195000	52600	52600	52600	52600	0
170	20230803	170100	1976195000	52600	52600	52600	52600	0
171	20230803	170000	1976195000	52600	52600	52600	52600	0
172	20230803	165900	1976195000	52600	52600	52600	52600	0
173	20230803	165800	1976195000	52600	52600	52600	52600	0
174	20230803	165700	1976195000	52600	52600	52600	52600	0
175	20230803	165600	1976195000	52600	52600	52600	52600	0
176	20230803	165500	1976195000	52600	52600	52600	52600	0
177	20230803	165400	1976195000	52600	52600	52600	52600	0
178	20230803	165300	1976195000	52600	52600	52600	52600	0
179	20230803	165200	1976195000	52600	52600	52600	52600	0
180	20230803	165100	1976195000	52600	52600	52600	52600	0
181	20230803	165000	1976195000	52600	52600	52600	52600	0
182	20230803	164900	1976195000	52600	52600	52600	52600	1004
183	20230803	164800	1976195000	52600	52600	52600	52600	0
184	20230803	164700	1976195000	52600	52600	52600	52600	0
185	20230803	164600	1976195000	52600	52600	52600	52600	0
186	20230803	164500	1976195000	52600	52600	52600	52600	0
187	20230803	164400	1976195000	52600	52600	52600	52600	0
188	20230803	164300	1976195000	52600	52600	52600	52600	0
189	20230803	164200	1976195000	52600	52600	52600	52600	0
190	20230803	164100	1976195000	52600	52600	52600	52600	0
191	20230803	164000	1976195000	52600	52600	52600	52600	0
192	20230803	163900	1976195000	52600	52600	52600	52600	0
193	20230803	163800	1976195000	52600	52600	52600	52600	0
194	20230803	163700	1976195000	52600	52600	52600	52600	0
195	20230803	163600	1976195000	52600	52600	52600	52600	0
196	20230803	163500	1976195000	52600	52600	52600	52600	0
197	20230803	163400	1976195000	52600	52600	52600	52600	0
198	20230803	163300	1976195000	52600	52600	52600	52600	0
199	20230803	163200	1976195000	52600	52600	52600	52600	0
200	20230803	163100	1976195000	52600	52600	52600	52600	0
201	20230803	163000	1976195000	52600	52600	52600	52600	0
202	20230803	162900	1976195000	52600	52600	52600	52600	0
203	20230803	162800	1976195000	52600	52600	52600	52600	0
204	20230803	162700	1976195000	52600	52600	52600	52600	0
205	20230803	162600	1976195000	52600	52600	52600	52600	0
206	20230803	162500	1976195000	52600	52600	52600	52600	0
207	20230803	162400	1976195000	52600	52600	52600	52600	0
208	20230803	162300	1976195000	52600	52600	52600	52600	0
209	20230803	162200	1976195000	52600	52600	52600	52600	0
210	20230803	162100	1976195000	52600	52600	52600	52600	0
211	20230803	162000	1976195000	52600	52600	52600	52600	0
212	20230803	161900	1976195000	52600	52600	52600	52600	1004
213	20230803	161800	1976195000	52600	52600	52600	52600	0
214	20230803	161700	1976195000	52600	52600	52600	52600	0
215	20230803	161600	1976195000	52600	52600	52600	52600	0
216	20230803	161500	1976195000	52600	52600	52600	52600	0
217	20230803	161400	1976195000	52600	52600	52600	52600	0
218	20230803	161300	1976195000	52600	52600	52600	52600	0
219	20230803	161200	1976195000	52600	52600	52600	52600	0
220	20230803	161100	1976195000	52600	52600	52600	52600	0
221	20230803	161000	1976195000	52600	52600	52600	52600	0
222	20230803	160900	1976195000	52600	52600	52600	52600	0
223	20230803	160800	1976195000	52600	52600	52600	52600	0
224	20230803	160700	1976195000	52600	52600	52600	52600	0
225	20230803	160600	1976195000	52600	52600	52600	52600	0
226	20230803	160500	1976195000	52600	52600	52600	52600	0
227	20230803	160400	1976195000	52600	52600	52600	52600	0
228	20230803	160300	1976195000	52600	52600	52600	52600	0
229	20230803	160200	1976195000	52600	52600	52600	52600	0
230	20230803	160100	1976195000	52600	52600	52600	52600	0
231	20230803	160000	1976195000	52600	52600	52600	52600	0
232	20230803	155900	1976195000	52600	52600	52600	52600	0
233	20230803	155800	1976195000	52600	52600	52600	52600	0
234	20230803	155700	1976195000	52600	52600	52600	52600	0
235	20230803	155600	1976195000	52600	52600	52600	52600	0
236	20230803	155500	1976195000	52600	52600	52600	52600	0
237	20230803	155400	1976195000	52600	52600	52600	52600	0
238	20230803	155300	1976195000	52600	52600	52600	52600	0
239	20230803	155200	1976195000	52600	52600	52600	52600	0
240	20230803	155100	1976195000	52600	52600	52600	52600	0
241	20230803	155000	1976195000	52600	52600	52600	52600	0
242	20230803	154900	1976195000	52600	52600	52600	52600	1004
243	20230803	154800	1976195000	52600	52600	52600	52600	0
244	20230803	154700	1976195000	52600	52600	52600	52600	0
245	20230803	154600	1976195000	52600	52600	52600	52600	0
246	20230803	154500	1976195000	52600	52600	52600	52600	0
247	20230803	154400	1976195000	52600	52600	52600	52600	0
248	20230803	154300	1976195000	52600	52600	52600	52600	0
249	20230803	154200	1976195000	52600	52600	52600	52600	0
250	20230803	154100	1976195000	52600	52600	52600	52600	0
251	20230803	154000	1976195000	52600	52600	52600	52600	0
252	20230803	153900	1976195000	52600	52600	52600	52600	0
253	20230803	153800	1976195000	52600	52600	52600	52600	0
254	20230803	153700	1976195000	52600	52600	52600	52600	0
255	20230803	153600	1976195000	52600	52600	52600	52600	0
256	20230803	153500	1976195000	52600	52600	52600	52600	0
257	20230803	153400	1976195000	52600	52600	52600	52600	0
258	20230803	153300	1976195000	52600	52600	52600	52600	0
259	20230803	153200	1976195000	52600	52600	52600	52600	0
260	20230803	153100	1976195000	52600	52600	52600	52600	0
261	20230803	153000	1976195000	52600	52600	52600	52600	1004
262	20230803	152900	1923384600	52700	52700	52700	52700	0
263	20230803	152800	1923384600	52700	52700	52700	52700	0
264	20230803	152700	1923384600	52700	52700	52700	52700	0
265	20230803	152600	1923384600	52700	52700	52700	52700	0
266	20230803	152500	1923384600	52700	52700	52700	52700	0
267	20230803	152400	1923384600	52700	52700	52700	52700	0
268	20230803	152300	1923384600	52700	52700	52700	52700	0
269	20230803	152200	1923384600	52700	52700	52700	52700	0
270	20230803	152100	1923384600	52700	52700	52700	52700	0
271	20230803	152000	1923384600	52700	52700	52700	52700	0
272	20230803	151900	1923384600	52700	52700	52700	52700	136
273	20230803	151800	1916217400	52400	52500	52500	52400	226
274	20230803	151700	1904370900	52400	52600	52600	52400	94
275	20230803	151600	1899432700	52600	52600	52600	52600	31
276	20230803	151500	1897802100	52700	52700	52700	52600	32
277	20230803	151400	1896116300	52700	52700	52700	52700	58
278	20230803	151300	1893059700	52700	52600	52700	52500	177
279	20230803	151200	1883739100	52600	52600	52600	52500	41
280	20230803	151100	1881584500	52600	52600	52600	52600	22
281	20230803	151000	1880427300	52600	52600	52600	52600	60
282	20230803	150900	1877271300	52600	52600	52700	52600	18
283	20230803	150800	1876322900	52700	52700	52700	52500	253
284	20230803	150700	1863025800	52600	52700	52700	52600	120
285	20230803	150600	1856711200	52700	52700	52700	52700	0
286	20230803	150500	1856711200	52700	52600	52700	52600	41
287	20230803	150400	1854552900	52600	52800	52800	52300	193
288	20230803	150300	1844412600	52600	52700	52700	52600	111
289	20230803	150200	1838573400	52800	52800	52800	52800	15
290	20230803	150100	1837781400	52700	52800	52800	52700	330
291	20230803	150000	1820383600	52700	52800	52800	52700	49
292	20230803	145900	1817800100	52800	52800	52800	52800	5
293	20230803	145800	1817536100	52800	52800	52800	52700	73
294	20230803	145700	1813681800	52800	52700	52900	52700	328
295	20230803	145600	1796342500	52800	52900	52900	52800	9
296	20230803	145500	1795866500	52900	52900	52900	52600	74
297	20230803	145400	1791956600	52800	52800	52800	52800	20
298	20230803	145300	1790900600	52800	52800	52800	52500	221
299	20230803	145200	1779277800	52800	52900	52900	52700	80
300	20230803	145100	1775051100	52900	52800	52900	52800	13
301	20230803	145000	1774363500	52700	52800	52800	52700	31
302	20230803	144900	1772729600	52800	52800	52800	52800	3
303	20230803	144800	1772571200	52800	52800	52800	52800	68
304	20230803	144700	1768980800	52800	52800	52900	52700	155
305	20230803	144600	1760809300	52900	52800	52900	52800	14
306	20230803	144500	1760069800	52800	52700	52800	52700	70
307	20230803	144400	1756375300	52800	52700	52800	52700	287
308	20230803	144300	1741249300	52700	52700	52800	52700	92
309	20230803	144200	1736400700	52700	52700	52700	52600	97
310	20230803	144100	1731293800	52800	52600	52800	52600	186
311	20230803	144000	1721507000	52600	52700	52900	52600	89
312	20230803	143900	1716815300	52900	52800	52900	52700	1017
313	20230803	143800	1663170800	52900	52900	52900	52800	50
314	20230803	143700	1660529700	52900	52900	52900	52800	103
315	20230803	143600	1655089800	52800	52900	52900	52800	120
316	20230803	143500	1648746100	53000	53000	53000	53000	7
317	20230803	143400	1648375100	53000	53000	53000	53000	13
318	20230803	143300	1647686100	52900	53000	53000	52800	121
319	20230803	143200	1641283900	53000	53000	53000	53000	14
320	20230803	143100	1640541900	52900	52900	52900	52900	0
321	20230803	143000	1640541900	52900	52900	53000	52900	131
322	20230803	142900	1633611600	52900	52900	52900	52900	17
323	20230803	142800	1632712300	52800	52900	52900	52800	20
324	20230803	142700	1631654400	53000	52900	53000	52900	91
325	20230803	142600	1626839000	52900	52800	52900	52800	93
326	20230803	142500	1621926800	52900	52900	52900	52900	21
327	20230803	142400	1620815900	52900	52900	52900	52900	56
328	20230803	142300	1617853500	52900	52900	52900	52800	126
329	20230803	142200	1611190900	52900	52900	52900	52900	20
330	20230803	142100	1610132900	52900	52900	52900	52900	5
331	20230803	142000	1609868400	52900	52900	52900	52900	66
332	20230803	141900	1606377000	52900	52900	52900	52900	23
333	20230803	141800	1605160300	52900	52900	53000	52900	182
334	20230803	141700	1595530600	53000	52900	53000	52700	302
335	20230803	141600	1579595300	53000	53000	53000	53000	21
336	20230803	141500	1578482300	53000	53000	53000	53000	27
337	20230803	141400	1577051300	53000	53000	53000	53000	54
338	20230803	141300	1574189300	53000	53000	53000	53000	14
339	20230803	141200	1573447300	52900	53000	53000	52700	74
340	20230803	141100	1569540600	53000	53000	53000	52900	69
341	20230803	141000	1565883700	52900	52900	53000	52900	85
342	20230803	140900	1561387100	53000	52900	53000	52800	314
343	20230803	140800	1544801100	53000	53000	53000	53000	71
344	20230803	140700	1541038100	53000	53000	53000	53000	4
345	20230803	140600	1540826100	53100	52900	53100	52900	339
346	20230803	140500	1522890300	53100	53200	53200	53000	319
347	20230803	140400	1505969700	53200	53200	53200	53200	15
348	20230803	140300	1505171700	53200	53200	53200	53200	3
349	20230803	140200	1505012100	53200	53200	53200	53100	79
350	20230803	140100	1500810600	53200	53200	53200	53100	18
351	20230803	140000	1499853300	53200	53200	53200	53200	6
352	20230803	135900	1499534100	53200	53200	53200	53200	68
353	20230803	135800	1495916500	53200	53200	53200	53200	14
354	20230803	135700	1495171700	53200	53200	53200	53200	18
355	20230803	135600	1494214100	53100	53100	53100	53100	1
356	20230803	135500	1494161000	53100	53100	53100	53100	68
357	20230803	135400	1490550200	53100	53100	53100	53100	24
358	20230803	135300	1489275800	53100	53100	53100	53100	1
359	20230803	135200	1489222700	53100	53100	53100	53100	61
360	20230803	135100	1485983600	53100	53100	53100	53100	58
361	20230803	135000	1482903800	53100	53100	53100	53100	16
362	20230803	134900	1482054200	53100	53100	53100	53100	47
363	20230803	134800	1479558500	52900	53000	53100	52900	71
364	20230803	134700	1475798800	53000	53100	53100	53000	17
365	20230803	134600	1474896600	53100	53100	53100	53000	127
366	20230803	134500	1468159900	53100	53100	53100	53100	16
367	20230803	134400	1467310300	53100	53000	53100	53000	39
368	20230803	134300	1465241700	53100	53100	53100	53100	78
369	20230803	134200	1461099900	53100	53100	53100	53100	5
370	20230803	134100	1460834400	53100	53100	53100	53100	15
371	20230803	134000	1460037900	53100	53100	53100	53100	74
372	20230803	133900	1456108500	53100	53100	53100	53100	14
373	20230803	133800	1455365100	53100	53100	53100	53000	24
374	20230803	133700	1454091700	53100	53100	53100	53000	465
375	20230803	133600	1429440000	53100	53100	53100	53100	14
376	20230803	133500	1428696600	53100	53100	53100	53100	5
377	20230803	133400	1428431100	53100	53100	53100	53100	69
378	20230803	133300	1424767200	53100	53100	53100	53100	15
379	20230803	133200	1423970700	53100	53100	53100	53100	5
380	20230803	133100	1423705200	53100	53100	53100	53100	65
381	20230803	133000	1420253700	52900	53100	53100	52900	281
382	20230803	132900	1405363400	53100	53100	53100	53100	24
383	20230803	132800	1404089000	53100	53100	53100	53100	1
384	20230803	132700	1404035900	53100	53000	53100	53000	60
385	20230803	132600	1400850000	52800	53000	53100	52800	162
386	20230803	132500	1392275800	53100	53100	53100	53100	11
387	20230803	132400	1391691700	53100	53100	53100	53000	623
388	20230803	132300	1358616900	53100	53100	53100	53100	19
389	20230803	132200	1357608000	53100	53100	53100	53100	18
390	20230803	132100	1356652200	53100	53100	53100	53100	53
391	20230803	132000	1353837900	53100	53100	53100	52900	33
392	20230803	131900	1352089200	53100	53100	53100	53000	91
393	20230803	131800	1347262500	53100	53100	53100	53100	65
394	20230803	131700	1343811000	53000	53100	53100	53000	5
395	20230803	131600	1343545600	53100	53100	53100	53100	16
396	20230803	131500	1342696000	53100	53100	53100	53000	88
397	20230803	131400	1338025200	53100	53100	53100	53100	4
398	20230803	131300	1337812800	53100	53100	53100	53100	15
399	20230803	131200	1337016300	53100	53100	53100	53000	191
400	20230803	131100	1326882100	53100	52900	53100	52900	434
401	20230803	131000	1303842100	52900	53000	53000	52900	6
402	20230803	130900	1303524300	53000	53100	53100	53000	75
403	20230803	130800	1299544600	53100	53100	53100	53100	12
404	20230803	130700	1298907400	52900	53100	53100	52900	128
405	20230803	130600	1292129800	53000	53100	53100	53000	64
406	20230803	130500	1288732600	53000	53100	53100	53000	18
407	20230803	130400	1287777100	53100	53100	53100	53000	19
408	20230803	130300	1286768400	53100	53100	53100	53100	54
409	20230803	130200	1283901000	53100	53100	53100	53100	13
410	20230803	130100	1283210700	53000	53000	53100	52900	34
411	20230803	130000	1281409500	53100	53100	53100	53100	3
412	20230803	125900	1281250200	53100	53100	53100	53000	73
413	20230803	125800	1277374100	53100	53100	53100	53000	17
414	20230803	125700	1276471600	53000	53100	53100	53000	21
415	20230803	125600	1275357500	53000	53000	53000	53000	113
416	20230803	125500	1269368500	53000	53000	53000	53000	21
417	20230803	125400	1268255500	52900	53100	53100	52900	22
418	20230803	125300	1267088800	53100	53100	53100	53100	52
419	20230803	125200	1264327600	53000	53000	53100	53000	17
420	20230803	125100	1263425200	53100	53100	53100	53100	134
421	20230803	125000	1256309800	53000	53100	53100	53000	90
422	20230803	124900	1251532900	53100	53000	53100	53000	2
423	20230803	124800	1251426800	53100	53100	53100	53000	44
424	20230803	124700	1249093400	53100	53100	53100	53100	82
425	20230803	124600	1244739200	53100	53100	53100	53000	32
426	20230803	124500	1243043000	53100	53100	53100	53100	12
427	20230803	124400	1242405800	53100	53100	53100	53100	66
428	20230803	124300	1238901200	53000	53000	53000	53000	15
429	20230803	124200	1238106200	53000	53000	53000	53000	9
430	20230803	124100	1237629200	53000	53000	53000	53000	58
431	20230803	124000	1234555200	53000	53000	53000	53000	13
432	20230803	123900	1233866200	53000	53000	53000	53000	5
433	20230803	123800	1233601200	53000	52900	53000	52900	26
434	20230803	123700	1232224200	53000	52800	53000	52600	38
435	20230803	123600	1230219200	52900	52700	53000	52700	618
436	20230803	123500	1197643900	52800	52900	52900	52800	56
437	20230803	123400	1194686900	52900	53000	53000	52900	70
438	20230803	123300	1190977900	53100	53000	53100	53000	16
439	20230803	123200	1190129700	53000	53100	53100	53000	79
440	20230803	123100	1185942400	53100	53100	53100	53100	66
441	20230803	123000	1182437800	53100	53000	53100	53000	17
442	20230803	122900	1181535300	53000	53000	53000	53000	541
443	20230803	122800	1152862300	53000	53000	53000	53000	63
444	20230803	122700	1149523300	53000	53000	53000	52900	40
445	20230803	122600	1147405500	52900	53000	53000	52900	16
446	20230803	122500	1146557600	53000	53000	53000	53000	53
447	20230803	122400	1143748600	53000	53000	53000	53000	37
448	20230803	122300	1141787600	53000	53000	53000	53000	17
449	20230803	122200	1140886600	53000	52800	53000	52800	200
450	20230803	122100	1130314000	52800	52800	52800	52800	11
451	20230803	122000	1129733200	52800	52900	52900	52800	82
452	20230803	121900	1125401700	52900	53100	53100	52700	391
453	20230803	121800	1104713400	53100	53100	53100	53100	2
454	20230803	121700	1104607200	53100	53100	53100	53100	13
455	20230803	121600	1103916900	53100	52900	53100	52900	64
456	20230803	121500	1100523600	53000	53100	53100	52900	20
457	20230803	121400	1099462100	52800	53100	53100	52800	23
458	20230803	121300	1098245500	53100	53100	53100	53100	68
459	20230803	121200	1094634700	53100	53100	53100	53100	13
460	20230803	121100	1093944400	53100	53100	53100	53100	4
461	20230803	121000	1093732000	53100	53100	53100	53100	63
462	20230803	120900	1090386700	53100	53000	53100	53000	96
463	20230803	120800	1085297300	53000	53100	53100	53000	15
464	20230803	120700	1084501000	53000	53000	53100	53000	3
465	20230803	120600	1084341900	53000	53000	53000	53000	64
466	20230803	120500	1080949900	53000	53100	53100	52900	74
467	20230803	120400	1077031900	53000	53100	53100	53000	21
468	20230803	120300	1075918300	53100	52800	53100	52800	246
469	20230803	120200	1062882600	52800	52800	52800	52700	22
470	20230803	120100	1061721400	52800	52700	52800	52700	6
471	20230803	120000	1061404700	52700	52800	52800	52700	64
472	20230803	115900	1058026300	52800	52700	52800	52700	17
473	20230803	115800	1057128900	52800	52800	52800	52700	117
474	20230803	115700	1050956300	52700	52800	52800	52700	53
475	20230803	115600	1048158000	52800	52800	52800	52800	20
476	20230803	115500	1047102000	52700	52700	52800	52700	17
477	20230803	115400	1046204800	52700	52800	52800	52700	126
478	20230803	115300	1039552100	52800	52800	52800	52800	17
479	20230803	115200	1038654500	52800	52800	52800	52800	15
480	20230803	115100	1037862500	52800	52800	52800	52800	66
481	20230803	115000	1034377700	52800	52800	52800	52700	3
482	20230803	114900	1034219400	52800	53100	53100	52700	23
483	20230803	114800	1033004600	52800	52800	52800	52800	75
484	20230803	114700	1029044600	52800	52800	52800	52800	13
485	20230803	114600	1028358200	52800	52800	52800	52700	197
486	20230803	114500	1017967300	52800	53000	53000	52700	335
487	20230803	114400	1000230800	53000	53000	53000	52900	40
488	20230803	114300	998111300	53000	52900	53000	52900	3
489	20230803	114200	997952500	53000	52900	53000	52900	17
490	20230803	114100	997051700	52900	52800	52900	52800	67
491	20230803	114000	993508800	52800	52700	52800	52700	8
492	20230803	113900	993086900	52700	52900	52900	52700	6
493	20230803	113800	992770000	52800	52800	52800	52700	68
494	20230803	113700	989180000	52800	52800	52800	52800	88
495	20230803	113600	984533600	52800	52900	52900	52800	5
496	20230803	113500	984269400	52900	52800	52900	52800	82
497	20230803	113400	979933500	52700	52900	52900	52700	226
498	20230803	113300	968008100	52800	52900	52900	52800	23
499	20230803	113200	966791500	52900	52800	52900	52800	93
500	20230803	113100	961876600	52900	52900	52900	52900	20
501	20230803	113000	960818600	52900	53000	53000	52900	33
502	20230803	112900	959071700	52900	53100	53100	52900	180
503	20230803	112800	949538500	53100	53100	53100	53100	14
504	20230803	112700	948795100	53000	53200	53200	53000	48
505	20230803	112600	946248400	53200	53100	53200	53000	79
506	20230803	112500	942048600	53000	53100	53100	53000	13
507	20230803	112400	941358700	53100	53100	53200	53100	15
508	20230803	112300	940562100	53200	53200	53200	53100	67
509	20230803	112200	936997800	53200	53200	53200	53200	3
510	20230803	112100	936838200	53200	53200	53200	53200	23
511	20230803	112000	935614600	53100	53000	53100	53000	20
512	20230803	111900	934553300	53000	53000	53000	52900	33
513	20230803	111800	932805500	53000	53100	53100	53000	73
514	20230803	111700	928936400	53100	53100	53100	53100	71
515	20230803	111600	925166300	53000	53100	53100	53000	55
516	20230803	111500	922249800	53100	53100	53100	53100	6
517	20230803	111400	921931200	53100	53000	53100	53000	18
518	20230803	111300	920976000	53000	53000	53000	53000	70
519	20230803	111200	917266000	53000	53000	53000	53000	15
520	20230803	111100	916471000	53000	52900	53000	52900	12
521	20230803	111000	915836000	53000	53000	53000	53000	67
522	20230803	110900	912285000	53000	53000	53000	53000	21
523	20230803	110800	911172000	53000	53000	53000	53000	4
524	20230803	110700	910960000	53000	52900	53000	52900	131
525	20230803	110600	904024300	53000	52900	53000	52900	5
526	20230803	110500	903759500	52900	52900	52900	52900	15
527	20230803	110400	902966000	52900	52800	52900	52800	48
528	20230803	110300	900426900	52900	52800	52900	52800	110
529	20230803	110200	894617400	52900	52900	52900	52900	14
530	20230803	110100	893876800	52900	52800	52900	52700	369
531	20230803	110000	874391100	52800	52900	52900	52800	67
532	20230803	105900	870853000	53000	53000	53000	53000	21
533	20230803	105800	869740000	53000	52900	53000	52900	81
534	20230803	105700	865448400	52900	53000	53000	52900	26
535	20230803	105600	864072900	53000	52900	53000	52900	28
536	20230803	105500	862590200	52900	52900	53000	52900	82
537	20230803	105400	858244700	52800	53000	53000	52800	13
538	20230803	105300	857557400	53000	52900	53000	52900	24
539	20230803	105200	856286700	52900	53000	53000	52900	63
540	20230803	105100	852949100	53000	52800	53000	52600	156
541	20230803	105000	844701900	52800	52800	52800	52700	31
542	20230803	104900	843067900	52900	52900	52900	52800	69
543	20230803	104800	839417900	52900	53000	53000	52900	16
544	20230803	104700	838571200	53000	53000	53000	52600	40
545	20230803	104600	836455400	53000	53000	53000	53000	1
546	20230803	104500	836402400	53000	52900	53000	52900	63
547	20230803	104400	833063600	52900	52900	53000	52900	118
548	20230803	104300	826813400	52900	52900	52900	52900	3
549	20230803	104200	826654700	52900	52900	52900	52900	94
550	20230803	104100	821682100	52900	52900	52900	52900	99
551	20230803	104000	816445000	52900	52900	52900	52900	24
552	20230803	103900	815175400	53000	52800	53000	52800	56
553	20230803	103800	812212300	52800	52600	52800	52600	96
554	20230803	103700	807159900	52600	52700	52700	52500	186
555	20230803	103600	797373800	52900	52800	52900	52400	55
556	20230803	103500	794481800	52700	52700	52700	52700	2
557	20230803	103400	794376400	52700	52700	52900	52600	230
558	20230803	103300	782264100	52800	52700	52800	52700	46
559	20230803	103200	779835400	52700	52800	53000	52700	281
560	20230803	103100	764973800	52800	52800	52800	52800	151
561	20230803	103000	757001000	52700	52500	52700	52500	116
562	20230803	102900	750899800	52500	52500	52500	52500	3
563	20230803	102800	750742300	52500	52500	52500	52400	32
564	20230803	102700	749065200	52400	52600	52600	52300	205
565	20230803	102600	738315400	52500	52700	52700	52500	134
566	20230803	102500	731272700	52700	52700	52700	52600	9
567	20230803	102400	730798900	52700	52800	52800	52700	68
568	20230803	102300	727210400	52800	52800	52800	52800	6
569	20230803	102200	726893600	52700	52800	52800	52700	25
570	20230803	102100	725575600	52800	52800	52800	52800	1
571	20230803	102000	725522800	52800	52800	52800	52800	79
572	20230803	101900	721351600	52800	52800	52800	52700	4
573	20230803	101800	721140500	52800	52800	52800	52800	2
574	20230803	101700	721034900	52800	52900	52900	52500	97
575	20230803	101600	715925200	52800	52800	52800	52700	8
576	20230803	101500	715503400	52900	52900	52900	52900	3
577	20230803	101400	715344700	52800	52800	52800	52800	48
578	20230803	101300	712810300	52700	52700	52700	52700	2
579	20230803	101200	712704900	52800	52800	52800	52800	3
580	20230803	101100	712546500	52500	52600	52800	52500	387
581	20230803	101000	692181700	52600	52600	52700	52500	177
582	20230803	100900	682872300	52800	52700	52900	52000	1507
583	20230803	100800	603926300	52900	52700	52900	52600	240
584	20230803	100700	591278700	52700	52900	52900	52700	25
585	20230803	100600	589957800	52900	52900	52900	52800	33
586	20230803	100500	588215000	52900	52900	52900	52900	3
587	20230803	100400	588056300	52900	52900	52900	52900	3
588	20230803	100300	587897600	52700	52900	52900	52700	3
589	20230803	100200	587739200	52900	52900	52900	52900	69
590	20230803	100100	584089100	52900	52900	52900	52900	38
591	20230803	100000	582078900	52900	52900	52900	52700	215
592	20230803	095900	570735700	53000	52800	53000	52800	102
593	20230803	095800	565349700	52900	52800	52900	52800	87
594	20230803	095700	560748100	52900	52800	52900	52800	32
595	20230803	095600	559056600	52900	52900	52900	52900	2
596	20230803	095500	558950800	52800	52800	52800	52800	20
597	20230803	095400	557894800	52900	52900	52900	52900	11
598	20230803	095300	557312900	52900	52900	52900	52900	5
599	20230803	095200	557048400	52900	52900	52900	52900	43
600	20230803	095100	554773700	53000	53000	53000	53000	45
601	20230803	095000	552388700	53000	53000	53000	53000	4
602	20230803	094900	552176700	53100	53100	53100	53100	41
603	20230803	094800	549999600	53100	52900	53100	52900	264
604	20230803	094700	536015900	52500	53000	53000	52500	558
605	20230803	094600	506582700	53000	53000	53000	53000	0
606	20230803	094500	506582700	53000	53000	53000	52900	166
607	20230803	094400	497785100	53000	53000	53000	53000	0
608	20230803	094300	497785100	53000	53000	53000	53000	0
609	20230803	094200	497785100	53000	53100	53100	53000	18
610	20230803	094100	496831000	53200	53000	53200	53000	206
611	20230803	094000	485912200	53000	53000	53000	53000	0
612	20230803	093900	485912200	53000	53100	53100	53000	75
613	20230803	093800	481929900	53100	53100	53100	53100	181
614	20230803	093700	472318800	53100	52800	53100	52800	453
615	20230803	093600	448336500	52800	52800	52800	52800	0
616	20230803	093500	448336500	52800	52800	52800	52800	63
617	20230803	093400	445010100	52800	52800	52800	52800	0
618	20230803	093300	445010100	52800	52800	52800	52800	496
619	20230803	093200	418821300	53100	53100	53100	53100	197
620	20230803	093100	408360600	53100	53100	53100	53100	2
621	20230803	093000	408254400	53100	52900	53100	52500	258
622	20230803	092900	394614000	53000	53200	53200	53000	307
623	20230803	092800	378320200	53200	53200	53200	53200	2
624	20230803	092700	378213800	53100	53100	53100	53100	30
625	20230803	092600	376620800	53300	53200	53300	53200	151
626	20230803	092500	368577500	53400	53400	53500	53300	261
627	20230803	092400	354642600	53500	53700	53700	53500	189
628	20230803	092300	344530700	53700	53700	53700	53500	94
629	20230803	092200	339494800	53700	53500	53700	53400	174
630	20230803	092100	330178400	53500	53400	53700	53400	131
631	20230803	092000	323168100	53400	53000	53400	53000	443
632	20230803	091900	299575100	53000	52800	53000	52800	511
633	20230803	091800	272511800	52800	52800	52800	52800	74
634	20230803	091700	268604600	52800	52700	52800	52700	38
635	20230803	091600	266601300	52700	52800	52800	52600	318
636	20230803	091500	249843200	52800	52800	52800	52800	9
637	20230803	091400	249368000	52400	52300	52400	52300	67
638	20230803	091300	245858200	52300	52500	52500	52300	177
639	20230803	091200	236589900	52500	52600	52600	52500	274
640	20230803	091100	222195400	52600	52800	52800	52600	633
641	20230803	091000	188833600	52800	52800	52800	52800	90
642	20230803	090900	184081600	52700	52700	52700	52700	30
643	20230803	090800	182500600	52700	52600	52700	52600	72
644	20230803	090700	178708200	52600	52600	52800	52600	242
645	20230803	090600	165978800	52900	52300	52900	52100	2001
646	20230803	090500	60988300	52100	52200	52400	52100	54
647	20230803	090400	58167900	52000	52100	52100	52000	235
648	20230803	090300	45942900	52100	52300	52500	52100	415
649	20230803	090200	24269100	52300	52400	52400	52300	130
650	20230803	090100	17470000	52400	52800	52800	52400	254
651	20230803	090000	4126200	52900	52900	52900	52900	48