KissMeData/298000/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	203600	1670079400	97400	97400	97400	97400	136
3	20230816	203500	1670079400	97400	97400	97400	97400	0
4	20230816	203400	1670079400	97400	97400	97400	97400	0
5	20230816	203300	1670079400	97400	97400	97400	97400	0
6	20230816	203200	1670079400	97400	97400	97400	97400	0
7	20230816	203100	1670079400	97400	97400	97400	97400	0
8	20230816	203000	1670079400	97400	97400	97400	97400	0
9	20230816	202900	1670079400	97400	97400	97400	97400	0
10	20230816	202800	1670079400	97400	97400	97400	97400	0
11	20230816	202700	1670079400	97400	97400	97400	97400	0
12	20230816	202600	1670079400	97400	97400	97400	97400	0
13	20230816	202500	1670079400	97400	97400	97400	97400	0
14	20230816	202400	1670079400	97400	97400	97400	97400	0
15	20230816	202300	1670079400	97400	97400	97400	97400	0
16	20230816	202200	1670079400	97400	97400	97400	97400	0
17	20230816	202100	1670079400	97400	97400	97400	97400	0
18	20230816	202000	1670079400	97400	97400	97400	97400	0
19	20230816	201900	1670079400	97400	97400	97400	97400	0
20	20230816	201800	1670079400	97400	97400	97400	97400	0
21	20230816	201700	1670079400	97400	97400	97400	97400	0
22	20230816	201600	1670079400	97400	97400	97400	97400	0
23	20230816	201500	1670079400	97400	97400	97400	97400	0
24	20230816	201400	1670079400	97400	97400	97400	97400	0
25	20230816	201300	1670079400	97400	97400	97400	97400	0
26	20230816	201200	1670079400	97400	97400	97400	97400	0
27	20230816	201100	1670079400	97400	97400	97400	97400	0
28	20230816	201000	1670079400	97400	97400	97400	97400	0
29	20230816	200900	1670079400	97400	97400	97400	97400	0
30	20230816	200800	1670079400	97400	97400	97400	97400	0
31	20230816	200700	1670079400	97400	97400	97400	97400	0
32	20230816	200600	1670079400	97400	97400	97400	97400	136
33	20230816	200500	1670079400	97400	97400	97400	97400	0
34	20230816	200400	1670079400	97400	97400	97400	97400	0
35	20230816	200300	1670079400	97400	97400	97400	97400	0
36	20230816	200200	1670079400	97400	97400	97400	97400	0
37	20230816	200100	1670079400	97400	97400	97400	97400	0
38	20230816	200000	1670079400	97400	97400	97400	97400	0
39	20230816	195900	1670079400	97400	97400	97400	97400	0
40	20230816	195800	1670079400	97400	97400	97400	97400	0
41	20230816	195700	1670079400	97400	97400	97400	97400	0
42	20230816	195600	1670079400	97400	97400	97400	97400	0
43	20230816	195500	1670079400	97400	97400	97400	97400	0
44	20230816	195400	1670079400	97400	97400	97400	97400	0
45	20230816	195300	1670079400	97400	97400	97400	97400	0
46	20230816	195200	1670079400	97400	97400	97400	97400	0
47	20230816	195100	1670079400	97400	97400	97400	97400	0
48	20230816	195000	1670079400	97400	97400	97400	97400	0
49	20230816	194900	1670079400	97400	97400	97400	97400	0
50	20230816	194800	1670079400	97400	97400	97400	97400	0
51	20230816	194700	1670079400	97400	97400	97400	97400	0
52	20230816	194600	1670079400	97400	97400	97400	97400	0
53	20230816	194500	1670079400	97400	97400	97400	97400	0
54	20230816	194400	1670079400	97400	97400	97400	97400	0
55	20230816	194300	1670079400	97400	97400	97400	97400	0
56	20230816	194200	1670079400	97400	97400	97400	97400	0
57	20230816	194100	1670079400	97400	97400	97400	97400	0
58	20230816	194000	1670079400	97400	97400	97400	97400	0
59	20230816	193900	1670079400	97400	97400	97400	97400	0
60	20230816	193800	1670079400	97400	97400	97400	97400	0
61	20230816	193700	1670079400	97400	97400	97400	97400	0
62	20230816	193600	1670079400	97400	97400	97400	97400	136
63	20230816	193500	1670079400	97400	97400	97400	97400	0
64	20230816	193400	1670079400	97400	97400	97400	97400	0
65	20230816	193300	1670079400	97400	97400	97400	97400	0
66	20230816	193200	1670079400	97400	97400	97400	97400	0
67	20230816	193100	1670079400	97400	97400	97400	97400	0
68	20230816	193000	1670079400	97400	97400	97400	97400	0
69	20230816	192900	1670079400	97400	97400	97400	97400	0
70	20230816	192800	1670079400	97400	97400	97400	97400	0
71	20230816	192700	1670079400	97400	97400	97400	97400	0
72	20230816	192600	1670079400	97400	97400	97400	97400	0
73	20230816	192500	1670079400	97400	97400	97400	97400	0
74	20230816	192400	1670079400	97400	97400	97400	97400	0
75	20230816	192300	1670079400	97400	97400	97400	97400	0
76	20230816	192200	1670079400	97400	97400	97400	97400	0
77	20230816	192100	1670079400	97400	97400	97400	97400	0
78	20230816	192000	1670079400	97400	97400	97400	97400	0
79	20230816	191900	1670079400	97400	97400	97400	97400	0
80	20230816	191800	1670079400	97400	97400	97400	97400	0
81	20230816	191700	1670079400	97400	97400	97400	97400	0
82	20230816	191600	1670079400	97400	97400	97400	97400	0
83	20230816	191500	1670079400	97400	97400	97400	97400	0
84	20230816	191400	1670079400	97400	97400	97400	97400	0
85	20230816	191300	1670079400	97400	97400	97400	97400	0
86	20230816	191200	1670079400	97400	97400	97400	97400	0
87	20230816	191100	1670079400	97400	97400	97400	97400	0
88	20230816	191000	1670079400	97400	97400	97400	97400	0
89	20230816	190900	1670079400	97400	97400	97400	97400	0
90	20230816	190800	1670079400	97400	97400	97400	97400	0
91	20230816	190700	1670079400	97400	97400	97400	97400	0
92	20230816	190600	1670079400	97400	97400	97400	97400	136
93	20230816	190500	1670079400	97400	97400	97400	97400	0
94	20230816	190400	1670079400	97400	97400	97400	97400	0
95	20230816	190300	1670079400	97400	97400	97400	97400	0
96	20230816	190200	1670079400	97400	97400	97400	97400	0
97	20230816	190100	1670079400	97400	97400	97400	97400	0
98	20230816	190000	1670079400	97400	97400	97400	97400	0
99	20230816	185900	1670079400	97400	97400	97400	97400	0
100	20230816	185800	1670079400	97400	97400	97400	97400	0
101	20230816	185700	1670079400	97400	97400	97400	97400	0
102	20230816	185600	1670079400	97400	97400	97400	97400	0
103	20230816	185500	1670079400	97400	97400	97400	97400	0
104	20230816	185400	1670079400	97400	97400	97400	97400	0
105	20230816	185300	1670079400	97400	97400	97400	97400	0
106	20230816	185200	1670079400	97400	97400	97400	97400	0
107	20230816	185100	1670079400	97400	97400	97400	97400	0
108	20230816	185000	1670079400	97400	97400	97400	97400	0
109	20230816	184900	1670079400	97400	97400	97400	97400	0
110	20230816	184800	1670079400	97400	97400	97400	97400	0
111	20230816	184700	1670079400	97400	97400	97400	97400	0
112	20230816	184600	1670079400	97400	97400	97400	97400	0
113	20230816	184500	1670079400	97400	97400	97400	97400	0
114	20230816	184400	1670079400	97400	97400	97400	97400	0
115	20230816	184300	1670079400	97400	97400	97400	97400	0
116	20230816	184200	1670079400	97400	97400	97400	97400	0
117	20230816	184100	1670079400	97400	97400	97400	97400	0
118	20230816	184000	1670079400	97400	97400	97400	97400	0
119	20230816	183900	1670079400	97400	97400	97400	97400	0
120	20230816	183800	1670079400	97400	97400	97400	97400	0
121	20230816	183700	1670079400	97400	97400	97400	97400	0
122	20230816	183600	1670079400	97400	97400	97400	97400	136
123	20230816	183500	1670079400	97400	97400	97400	97400	0
124	20230816	183400	1670079400	97400	97400	97400	97400	0
125	20230816	183300	1670079400	97400	97400	97400	97400	0
126	20230816	183200	1670079400	97400	97400	97400	97400	0
127	20230816	183100	1670079400	97400	97400	97400	97400	0
128	20230816	183000	1670079400	97400	97400	97400	97400	0
129	20230816	182900	1670079400	97400	97400	97400	97400	0
130	20230816	182800	1670079400	97400	97400	97400	97400	0
131	20230816	182700	1670079400	97400	97400	97400	97400	0
132	20230816	182600	1670079400	97400	97400	97400	97400	0
133	20230816	182500	1670079400	97400	97400	97400	97400	0
134	20230816	182400	1670079400	97400	97400	97400	97400	0
135	20230816	182300	1670079400	97400	97400	97400	97400	0
136	20230816	182200	1670079400	97400	97400	97400	97400	0
137	20230816	182100	1670079400	97400	97400	97400	97400	0
138	20230816	182000	1670079400	97400	97400	97400	97400	0
139	20230816	181900	1670079400	97400	97400	97400	97400	0
140	20230816	181800	1670079400	97400	97400	97400	97400	0
141	20230816	181700	1670079400	97400	97400	97400	97400	0
142	20230816	181600	1670079400	97400	97400	97400	97400	0
143	20230816	181500	1670079400	97400	97400	97400	97400	0
144	20230816	181400	1670079400	97400	97400	97400	97400	0
145	20230816	181300	1670079400	97400	97400	97400	97400	0
146	20230816	181200	1670079400	97400	97400	97400	97400	0
147	20230816	181100	1670079400	97400	97400	97400	97400	0
148	20230816	181000	1670079400	97400	97400	97400	97400	0
149	20230816	180900	1670079400	97400	97400	97400	97400	0
150	20230816	180800	1670079400	97400	97400	97400	97400	0
151	20230816	180700	1670079400	97400	97400	97400	97400	0
152	20230816	180600	1670079400	97400	97400	97400	97400	136
153	20230816	180500	1670079400	97400	97400	97400	97400	0
154	20230816	180400	1670079400	97400	97400	97400	97400	0
155	20230816	180300	1670079400	97400	97400	97400	97400	0
156	20230816	180200	1670079400	97400	97400	97400	97400	0
157	20230816	180100	1670079400	97400	97400	97400	97400	0
158	20230816	180000	1670079400	97400	97400	97400	97400	0
159	20230816	175900	1670079400	97400	97400	97400	97400	0
160	20230816	175800	1670079400	97400	97400	97400	97400	0
161	20230816	175700	1670079400	97400	97400	97400	97400	0
162	20230816	175600	1670079400	97400	97400	97400	97400	0
163	20230816	175500	1670079400	97400	97400	97400	97400	0
164	20230816	175400	1670079400	97400	97400	97400	97400	0
165	20230816	175300	1670079400	97400	97400	97400	97400	0
166	20230816	175200	1670079400	97400	97400	97400	97400	0
167	20230816	175100	1670079400	97400	97400	97400	97400	0
168	20230816	175000	1670079400	97400	97400	97400	97400	0
169	20230816	174900	1670079400	97400	97400	97400	97400	0
170	20230816	174800	1670079400	97400	97400	97400	97400	0
171	20230816	174700	1670079400	97400	97400	97400	97400	0
172	20230816	174600	1670079400	97400	97400	97400	97400	0
173	20230816	174500	1670079400	97400	97400	97400	97400	0
174	20230816	174400	1670079400	97400	97400	97400	97400	0
175	20230816	174300	1670079400	97400	97400	97400	97400	0
176	20230816	174200	1670079400	97400	97400	97400	97400	0
177	20230816	174100	1670079400	97400	97400	97400	97400	0
178	20230816	174000	1670079400	97400	97400	97400	97400	0
179	20230816	173900	1670079400	97400	97400	97400	97400	0
180	20230816	173800	1670079400	97400	97400	97400	97400	0
181	20230816	173700	1670079400	97400	97400	97400	97400	0
182	20230816	173600	1670079400	97400	97400	97400	97400	136
183	20230816	173500	1670079400	97400	97400	97400	97400	0
184	20230816	173400	1670079400	97400	97400	97400	97400	0
185	20230816	173300	1670079400	97400	97400	97400	97400	0
186	20230816	173200	1670079400	97400	97400	97400	97400	0
187	20230816	173100	1670079400	97400	97400	97400	97400	0
188	20230816	173000	1670079400	97400	97400	97400	97400	0
189	20230816	172900	1670079400	97400	97400	97400	97400	0
190	20230816	172800	1670079400	97400	97400	97400	97400	0
191	20230816	172700	1670079400	97400	97400	97400	97400	0
192	20230816	172600	1670079400	97400	97400	97400	97400	0
193	20230816	172500	1670079400	97400	97400	97400	97400	0
194	20230816	172400	1670079400	97400	97400	97400	97400	0
195	20230816	172300	1670079400	97400	97400	97400	97400	0
196	20230816	172200	1670079400	97400	97400	97400	97400	0
197	20230816	172100	1670079400	97400	97400	97400	97400	0
198	20230816	172000	1670079400	97400	97400	97400	97400	0
199	20230816	171900	1670079400	97400	97400	97400	97400	0
200	20230816	171800	1670079400	97400	97400	97400	97400	0
201	20230816	171700	1670079400	97400	97400	97400	97400	0
202	20230816	171600	1670079400	97400	97400	97400	97400	0
203	20230816	171500	1670079400	97400	97400	97400	97400	0
204	20230816	171400	1670079400	97400	97400	97400	97400	0
205	20230816	171300	1670079400	97400	97400	97400	97400	0
206	20230816	171200	1670079400	97400	97400	97400	97400	0
207	20230816	171100	1670079400	97400	97400	97400	97400	0
208	20230816	171000	1670079400	97400	97400	97400	97400	0
209	20230816	170900	1670079400	97400	97400	97400	97400	0
210	20230816	170800	1670079400	97400	97400	97400	97400	0
211	20230816	170700	1670079400	97400	97400	97400	97400	0
212	20230816	170600	1670079400	97400	97400	97400	97400	136
213	20230816	170500	1670079400	97400	97400	97400	97400	0
214	20230816	170400	1670079400	97400	97400	97400	97400	0
215	20230816	170300	1670079400	97400	97400	97400	97400	0
216	20230816	170200	1670079400	97400	97400	97400	97400	0
217	20230816	170100	1670079400	97400	97400	97400	97400	0
218	20230816	170000	1670079400	97400	97400	97400	97400	0
219	20230816	165900	1670079400	97400	97400	97400	97400	0
220	20230816	165800	1670079400	97400	97400	97400	97400	0
221	20230816	165700	1670079400	97400	97400	97400	97400	0
222	20230816	165600	1670079400	97400	97400	97400	97400	0
223	20230816	165500	1670079400	97400	97400	97400	97400	0
224	20230816	165400	1670079400	97400	97400	97400	97400	0
225	20230816	165300	1670079400	97400	97400	97400	97400	0
226	20230816	165200	1670079400	97400	97400	97400	97400	0
227	20230816	165100	1670079400	97400	97400	97400	97400	0
228	20230816	165000	1670079400	97400	97400	97400	97400	0
229	20230816	164900	1670079400	97400	97400	97400	97400	0
230	20230816	164800	1670079400	97400	97400	97400	97400	0
231	20230816	164700	1670079400	97400	97400	97400	97400	0
232	20230816	164600	1670079400	97400	97400	97400	97400	0
233	20230816	164500	1670079400	97400	97400	97400	97400	0
234	20230816	164400	1670079400	97400	97400	97400	97400	0
235	20230816	164300	1670079400	97400	97400	97400	97400	0
236	20230816	164200	1670079400	97400	97400	97400	97400	0
237	20230816	164100	1670079400	97400	97400	97400	97400	0
238	20230816	164000	1670079400	97400	97400	97400	97400	0
239	20230816	163900	1670079400	97400	97400	97400	97400	0
240	20230816	163800	1670079400	97400	97400	97400	97400	0
241	20230816	163700	1670079400	97400	97400	97400	97400	0
242	20230816	163600	1670079400	97400	97400	97400	97400	136
243	20230816	163500	1670079400	97400	97400	97400	97400	0
244	20230816	163400	1670079400	97400	97400	97400	97400	0
245	20230816	163300	1670079400	97400	97400	97400	97400	0
246	20230816	163200	1670079400	97400	97400	97400	97400	0
247	20230816	163100	1670079400	97400	97400	97400	97400	0
248	20230816	163000	1670079400	97400	97400	97400	97400	0
249	20230816	162900	1670079400	97400	97400	97400	97400	0
250	20230816	162800	1670079400	97400	97400	97400	97400	0
251	20230816	162700	1670079400	97400	97400	97400	97400	0
252	20230816	162600	1670079400	97400	97400	97400	97400	0
253	20230816	162500	1670079400	97400	97400	97400	97400	0
254	20230816	162400	1670079400	97400	97400	97400	97400	0
255	20230816	162300	1670079400	97400	97400	97400	97400	0
256	20230816	162200	1670079400	97400	97400	97400	97400	0
257	20230816	162100	1670079400	97400	97400	97400	97400	0
258	20230816	162000	1670079400	97400	97400	97400	97400	0
259	20230816	161900	1670079400	97400	97400	97400	97400	0
260	20230816	161800	1670079400	97400	97400	97400	97400	0
261	20230816	161700	1670079400	97400	97400	97400	97400	0
262	20230816	161600	1670079400	97400	97400	97400	97400	0
263	20230816	161500	1670079400	97400	97400	97400	97400	0
264	20230816	161400	1670079400	97400	97400	97400	97400	0
265	20230816	161300	1670079400	97400	97400	97400	97400	0
266	20230816	161200	1670079400	97400	97400	97400	97400	0
267	20230816	161100	1670079400	97400	97400	97400	97400	0
268	20230816	161000	1670079400	97400	97400	97400	97400	0
269	20230816	160900	1670079400	97400	97400	97400	97400	0
270	20230816	160800	1670079400	97400	97400	97400	97400	0
271	20230816	160700	1670079400	97400	97400	97400	97400	0
272	20230816	160600	1670079400	97400	97400	97400	97400	136
273	20230816	160500	1670079400	97400	97400	97400	97400	0
274	20230816	160400	1670079400	97400	97400	97400	97400	0
275	20230816	160300	1670079400	97400	97400	97400	97400	0
276	20230816	160200	1670079400	97400	97400	97400	97400	0
277	20230816	160100	1670079400	97400	97400	97400	97400	0
278	20230816	160000	1670079400	97400	97400	97400	97400	0
279	20230816	155900	1670079400	97400	97400	97400	97400	0
280	20230816	155800	1670079400	97400	97400	97400	97400	0
281	20230816	155700	1670079400	97400	97400	97400	97400	0
282	20230816	155600	1670079400	97400	97400	97400	97400	0
283	20230816	155500	1670079400	97400	97400	97400	97400	0
284	20230816	155400	1670079400	97400	97400	97400	97400	0
285	20230816	155300	1670079400	97400	97400	97400	97400	0
286	20230816	155200	1670079400	97400	97400	97400	97400	0
287	20230816	155100	1670079400	97400	97400	97400	97400	0
288	20230816	155000	1670079400	97400	97400	97400	97400	0
289	20230816	154900	1670079400	97400	97400	97400	97400	0
290	20230816	154800	1670079400	97400	97400	97400	97400	0
291	20230816	154700	1670079400	97400	97400	97400	97400	0
292	20230816	154600	1670079400	97400	97400	97400	97400	0
293	20230816	154500	1670079400	97400	97400	97400	97400	0
294	20230816	154400	1670079400	97400	97400	97400	97400	0
295	20230816	154300	1670079400	97400	97400	97400	97400	0
296	20230816	154200	1670079400	97400	97400	97400	97400	0
297	20230816	154100	1670079400	97400	97400	97400	97400	0
298	20230816	154000	1670079400	97400	97400	97400	97400	0
299	20230816	153900	1670079400	97400	97400	97400	97400	0
300	20230816	153800	1670079400	97400	97400	97400	97400	0
301	20230816	153700	1670079400	97400	97400	97400	97400	0
302	20230816	153600	1670079400	97400	97400	97400	97400	136
303	20230816	153500	1670079400	97400	97400	97400	97400	0
304	20230816	153400	1670079400	97400	97400	97400	97400	0
305	20230816	153300	1670079400	97400	97400	97400	97400	0
306	20230816	153200	1670079400	97400	97400	97400	97400	0
307	20230816	153100	1670079400	97400	97400	97400	97400	0
308	20230816	153000	1670079400	97400	97400	97400	97400	136
309	20230816	152900	1656833000	97400	97400	97400	97400	0
310	20230816	152800	1656833000	97400	97400	97400	97400	0
311	20230816	152700	1656833000	97400	97400	97400	97400	0
312	20230816	152600	1656833000	97400	97400	97400	97400	0
313	20230816	152500	1656833000	97400	97400	97400	97400	0
314	20230816	152400	1656833000	97400	97400	97400	97400	0
315	20230816	152300	1656833000	97400	97400	97400	97400	0
316	20230816	152200	1656833000	97400	97400	97400	97400	0
317	20230816	152100	1656833000	97400	97400	97400	97400	0
318	20230816	152000	1656833000	97400	97400	97400	97400	0
319	20230816	151900	1656833000	97400	97100	97400	97100	13
320	20230816	151800	1655568400	97100	97400	97500	97100	425
321	20230816	151700	1614283400	97500	97300	97500	97200	9
322	20230816	151600	1613406800	97200	97300	97500	97200	12
323	20230816	151500	1612238400	97200	97400	97400	97200	60
324	20230816	151400	1606400200	97400	97400	97400	97400	6
325	20230816	151300	1605815800	97300	97300	97300	97300	2
326	20230816	151200	1605621200	97400	97500	97600	97400	27
327	20230816	151100	1602988100	97600	97500	97600	97500	27
328	20230816	151000	1600353000	97600	97500	97600	97500	17
329	20230816	150900	1598693900	97400	97400	97600	97400	13
330	20230816	150800	1597425700	97400	97400	97400	97400	4
331	20230816	150700	1597036100	97300	97300	97400	97300	57
332	20230816	150600	1591487300	97200	97200	97200	97200	0
333	20230816	150500	1591487300	97200	97200	97300	97200	22
334	20230816	150400	1589348100	97300	97300	97300	97200	3
335	20230816	150300	1589056300	97200	97300	97300	97200	10
336	20230816	150200	1588083400	97300	97300	97300	97300	0
337	20230816	150100	1588083400	97300	97200	97300	97200	6
338	20230816	150000	1587499700	97200	97100	97200	97100	75
339	20230816	145900	1580210900	97200	97200	97200	97100	35
340	20230816	145800	1576811500	97200	97300	97300	97200	20
341	20230816	145700	1574865600	97300	97300	97300	97300	6
342	20230816	145600	1574281800	97200	97200	97200	97200	1
343	20230816	145500	1574184600	97200	97000	97200	97000	29
344	20230816	145400	1571366000	97000	97100	97100	97000	10
345	20230816	145300	1570395100	97000	97000	97200	97000	6
346	20230816	145200	1569812300	97000	97200	97200	97000	18
347	20230816	145100	1568065200	97000	97200	97200	97000	88
348	20230816	145000	1559520300	97100	97100	97100	97100	1
349	20230816	144900	1559423200	97200	97100	97200	97100	16
350	20230816	144800	1557868800	97100	97100	97100	97100	6
351	20230816	144700	1557286200	97200	97500	97500	97200	176
352	20230816	144600	1540162300	97400	97400	97400	97400	0
353	20230816	144500	1540162300	97400	97400	97400	97400	5
354	20230816	144400	1539675300	97600	97400	97600	97400	5
355	20230816	144300	1539187500	97300	97600	97600	97300	110
356	20230816	144200	1528471600	97600	97500	97600	97500	19
357	20230816	144100	1526617500	97500	97500	97500	97500	1
358	20230816	144000	1526520000	97700	97700	97700	97700	6
359	20230816	143900	1525933800	97700	97700	97700	97700	1
360	20230816	143800	1525836100	97700	97400	97700	97400	8
361	20230816	143700	1525055400	97400	97400	97400	97400	1
362	20230816	143600	1524958000	97400	97500	97500	97400	11
363	20230816	143500	1523886200	97500	97500	97500	97500	104
364	20230816	143400	1513746200	97500	97700	97700	97500	17
365	20230816	143300	1512086600	97600	97600	97600	97600	11
366	20230816	143200	1511013000	97600	97600	97600	97600	1
367	20230816	143100	1510915400	97800	97800	97800	97800	0
368	20230816	143000	1510915400	97800	97400	97800	97400	5
369	20230816	142900	1510426800	97300	97300	97300	97300	1
370	20230816	142800	1510329500	97300	97800	97900	97300	18
371	20230816	142700	1508570100	97800	97800	97800	97800	1
372	20230816	142600	1508472300	97300	97400	97400	97300	88
373	20230816	142500	1499909500	97400	97600	97600	97400	38
374	20230816	142400	1496202700	97700	97800	97800	97600	24
375	20230816	142300	1493857700	97800	97800	97800	97800	1
376	20230816	142200	1493759900	97800	97800	97800	97800	20
377	20230816	142100	1491803900	97800	97800	97800	97800	4
378	20230816	142000	1491412700	97600	97600	97600	97600	1
379	20230816	141900	1491315100	97700	97800	97800	97700	16
380	20230816	141800	1489751500	97600	97600	97600	97600	0
381	20230816	141700	1489751500	97600	97800	97800	97600	11
382	20230816	141600	1488677600	97700	97700	97700	97700	0
383	20230816	141500	1488677600	97700	97700	97700	97700	9
384	20230816	141400	1487798300	97700	97700	97700	97700	0
385	20230816	141300	1487798300	97700	97800	97800	97700	10
386	20230816	141200	1486820900	97800	97800	97800	97800	1
387	20230816	141100	1486723100	97800	97900	97900	97800	11
388	20230816	141000	1485646800	97800	97800	97800	97800	1
389	20230816	140900	1485549000	97900	98000	98000	97900	59
390	20230816	140800	1479767500	97900	97900	97900	97900	6
391	20230816	140700	1479180100	98000	98000	98000	98000	4
392	20230816	140600	1478788100	97900	97900	97900	97900	0
393	20230816	140500	1478788100	97900	97900	97900	97900	1
394	20230816	140400	1478690200	97900	97900	97900	97900	8
395	20230816	140300	1477907000	97900	97900	97900	97900	0
396	20230816	140200	1477907000	97900	97300	97900	97300	38
397	20230816	140100	1474206600	97300	97200	97300	97200	69
398	20230816	140000	1467493000	97200	97300	97300	97200	35
399	20230816	135900	1464090200	97200	97300	97300	97200	29
400	20230816	135800	1461269400	97200	97400	97400	97200	39
401	20230816	135700	1457474700	97300	97300	97300	97300	10
402	20230816	135600	1456501700	97500	97500	97500	97300	74
403	20230816	135500	1449291800	97500	97700	97700	97500	17
404	20230816	135400	1447632100	97700	97800	97800	97700	6
405	20230816	135300	1447045500	97800	97800	97800	97800	0
406	20230816	135200	1447045500	97800	97800	97800	97800	4
407	20230816	135100	1446654300	97700	97800	97800	97600	55
408	20230816	135000	1441282200	97800	97800	97900	97800	7
409	20230816	134900	1440597100	97800	97800	97800	97800	121
410	20230816	134800	1428763300	97900	98100	98100	97900	22
411	20230816	134700	1426607800	98000	98100	98100	98000	27
412	20230816	134600	1423961700	98100	98000	98100	98000	13
413	20230816	134500	1422686800	98100	98100	98100	98100	0
414	20230816	134400	1422686800	98100	98300	98300	98100	5
415	20230816	134300	1422196100	98300	98200	98300	98100	19
416	20230816	134200	1420330400	98200	98200	98200	98200	8
417	20230816	134100	1419544800	98300	98400	98400	98300	10
418	20230816	134000	1418561300	98400	98400	98400	98400	0
419	20230816	133900	1418561300	98400	98300	98400	98300	9
420	20230816	133800	1417676200	98300	98300	98300	98300	5
421	20230816	133700	1417184700	98300	98300	98300	98300	3
422	20230816	133600	1416889800	97900	97900	97900	97900	0
423	20230816	133500	1416889800	97900	97800	97900	97800	23
424	20230816	133400	1414640100	97700	97700	97700	97700	0
425	20230816	133300	1414640100	97700	97800	97800	97700	8
426	20230816	133200	1413858100	97800	97800	97800	97800	24
427	20230816	133100	1411510900	97900	97900	97900	97900	4
428	20230816	133000	1411119300	97900	98000	98000	97900	10
429	20230816	132900	1410140200	98000	98000	98000	98000	22
430	20230816	132800	1407984200	98000	97900	98000	97900	8
431	20230816	132700	1407200400	98000	98300	98300	98000	126
432	20230816	132600	1394841300	98200	98200	98200	98200	0
433	20230816	132500	1394841300	98200	98300	98300	98200	9
434	20230816	132400	1393957100	98300	98300	98300	98300	1
435	20230816	132300	1393858800	98300	98500	98500	98300	7
436	20230816	132200	1393170000	98500	98400	98500	98400	7
437	20230816	132100	1392480800	98400	98600	98600	98400	15
438	20230816	132000	1391003000	98600	98600	98600	98500	18
439	20230816	131900	1389228400	98500	98500	98500	98500	1
440	20230816	131800	1389129900	98500	98500	98500	98500	5
441	20230816	131700	1388637400	98600	98600	98600	98600	0
442	20230816	131600	1388637400	98600	98200	98600	98100	23
443	20230816	131500	1386378700	98200	98200	98200	98200	0
444	20230816	131400	1386378700	98200	98200	98200	98200	6
445	20230816	131300	1385789500	98200	98500	98500	98200	6
446	20230816	131200	1385199700	98500	98500	98500	98500	5
447	20230816	131100	1384707200	98100	98100	98100	98100	0
448	20230816	131000	1384707200	98100	98600	98600	98100	33
449	20230816	130900	1381464400	98400	98400	98400	98400	2
450	20230816	130800	1381267600	98400	98600	98600	98400	10
451	20230816	130700	1380281900	98500	98600	98600	98500	25
452	20230816	130600	1377819000	98600	98600	98600	98600	5
453	20230816	130500	1377326000	98600	98600	98600	98600	20
454	20230816	130400	1375354000	98600	98500	98600	98500	4
455	20230816	130300	1374959900	98500	98500	98500	98500	4
456	20230816	130200	1374565900	98400	98400	98400	98400	9
457	20230816	130100	1373680300	98600	98500	98600	98500	19
458	20230816	130000	1371808400	98600	98600	98600	98600	0
459	20230816	125900	1371808400	98600	98500	98600	98500	15
460	20230816	125800	1370330500	98500	98500	98500	98500	5
461	20230816	125700	1369838000	98600	98600	98600	98600	5
462	20230816	125600	1369345000	98400	98400	98400	98400	4
463	20230816	125500	1368951400	98400	98400	98400	98400	4
464	20230816	125400	1368557800	98400	98400	98400	98400	4
465	20230816	125300	1368164200	98400	98400	98400	98400	8
466	20230816	125200	1367377000	98400	98500	98500	98400	20
467	20230816	125100	1365408500	98400	98600	98600	98400	7
468	20230816	125000	1364718700	98400	98500	98500	98400	5
469	20230816	124900	1364226300	98500	98600	98600	98500	140
470	20230816	124800	1350435900	98500	98600	98600	98500	59
471	20230816	124700	1344623400	98600	98600	98600	98600	12
472	20230816	124600	1343440200	98600	98600	98600	98600	0
473	20230816	124500	1343440200	98600	98600	98600	98600	8
474	20230816	124400	1342651400	98500	98500	98500	98500	78
475	20230816	124300	1334968400	98500	98500	98500	98500	5
476	20230816	124200	1334475900	98400	98200	98400	98200	11
477	20230816	124100	1333393700	98400	98300	98400	98300	5
478	20230816	124000	1332902100	98400	98300	98400	98300	6
479	20230816	123900	1332311900	98400	98400	98400	98400	1
480	20230816	123800	1332213500	98400	98300	98400	98300	12
481	20230816	123700	1331033500	98400	98400	98400	98400	39
482	20230816	123600	1327195900	98400	98300	98400	98300	3
483	20230816	123500	1326900900	98300	98300	98300	98300	5
484	20230816	123400	1326409400	98300	98300	98400	98300	20
485	20230816	123300	1324443000	98400	98400	98400	98400	0
486	20230816	123200	1324443000	98400	98400	98400	98400	4
487	20230816	123100	1324049400	98300	98300	98300	98300	8
488	20230816	123000	1323263000	98400	98400	98400	98400	9
489	20230816	122900	1322377400	98400	98400	98400	98400	7
490	20230816	122800	1321688600	98000	98000	98000	98000	1
491	20230816	122700	1321590600	98000	98000	98000	98000	1
492	20230816	122600	1321492600	98100	98100	98100	98100	4
493	20230816	122500	1321100200	97600	97600	97600	97600	1
494	20230816	122400	1321002600	97500	98100	98100	97500	13
495	20230816	122300	1319731800	97700	97700	97700	97700	5
496	20230816	122200	1319243300	97600	97600	97600	97600	2
497	20230816	122100	1319048100	98100	98100	98100	98100	5
498	20230816	122000	1318557600	98100	98100	98100	98100	0
499	20230816	121900	1318557600	98100	97800	98100	97500	146
500	20230816	121800	1304312300	97800	98000	98000	97800	27
501	20230816	121700	1301668700	98500	98500	98500	98500	4
502	20230816	121600	1301274700	97900	98200	98200	97900	593
503	20230816	121500	1243188400	98300	98300	98300	98100	26
504	20230816	121400	1240633600	98300	98300	98300	98300	16
505	20230816	121300	1239060800	98300	98300	98300	98200	15
506	20230816	121200	1237586500	98500	98500	98500	98500	0
507	20230816	121100	1237586500	98500	98500	98500	98500	4
508	20230816	121000	1237192500	98500	98500	98500	98500	0
509	20230816	120900	1237192500	98500	98500	98500	98500	4
510	20230816	120800	1236798500	98200	98300	98300	98200	12
511	20230816	120700	1235619900	98400	98600	98600	98400	13
512	20230816	120600	1234339100	98800	98800	98800	98800	0
513	20230816	120500	1234339100	98800	98800	98800	98800	4
514	20230816	120400	1233943900	98500	98500	98500	98500	3
515	20230816	120300	1233648400	98500	98500	98500	98500	4
516	20230816	120200	1233254400	98500	98700	98700	98500	15
517	20230816	120100	1231775700	98600	98800	98800	98600	20
518	20230816	120000	1229800800	98800	98800	98800	98800	7
519	20230816	115900	1229109200	98800	98800	98800	98800	0
520	20230816	115800	1229109200	98800	98800	98800	98800	5
521	20230816	115700	1228615200	98900	98900	98900	98900	1
522	20230816	115600	1228516300	98900	98900	98900	98900	4
523	20230816	115500	1228120700	98900	98300	98900	98300	13
524	20230816	115400	1226836600	98400	98400	98400	98400	4
525	20230816	115300	1226443000	98300	98300	98300	98300	2
526	20230816	115200	1226246400	98500	98500	98500	98500	36
527	20230816	115100	1222700400	98500	98500	98500	98500	0
528	20230816	115000	1222700400	98500	98500	98500	98500	4
529	20230816	114900	1222306400	98200	98200	98200	98200	5
530	20230816	114800	1221815400	98100	98500	98800	98100	80
531	20230816	114700	1213962700	98400	98800	98800	98400	25
532	20230816	114600	1211498500	99000	99000	99000	99000	5
533	20230816	114500	1211003500	98700	98800	98800	98700	6
534	20230816	114400	1210411200	98800	98800	98800	98800	8
535	20230816	114300	1209620800	98700	98700	98700	98700	1
536	20230816	114200	1209522100	98700	98900	98900	98700	26
537	20230816	114100	1206951000	98900	98900	98900	98900	11
538	20230816	114000	1205863100	98900	98900	98900	98900	3
539	20230816	113900	1205566400	98900	98900	98900	98900	4
540	20230816	113800	1205170800	98500	98600	98600	98500	10
541	20230816	113700	1204185200	98900	98900	98900	98900	5
542	20230816	113600	1203690700	98900	98900	98900	98900	0
543	20230816	113500	1203690700	98900	98900	98900	98900	4
544	20230816	113400	1203295100	98400	98400	98400	98400	4
545	20230816	113300	1202901500	98900	98800	98900	98500	22
546	20230816	113200	1200729600	98900	98900	98900	98900	5
547	20230816	113100	1200235100	98900	99000	99100	98900	18
548	20230816	113000	1198453400	99100	99000	99100	99000	8
549	20230816	112900	1197660900	99000	99100	99100	99000	25
550	20230816	112800	1195184000	99100	99100	99100	99100	12
551	20230816	112700	1193994800	99100	99100	99100	99100	4
552	20230816	112600	1193598400	99100	99100	99100	99000	6
553	20230816	112500	1193003900	99100	99100	99100	99100	5
554	20230816	112400	1192508400	99000	99100	99100	99000	62
555	20230816	112300	1186364300	99100	99100	99100	99000	7
556	20230816	112200	1185670700	99000	98800	99000	98800	288
557	20230816	112100	1157166800	98700	98500	98700	98500	131
558	20230816	112000	1144261800	98400	98400	98400	98400	1
559	20230816	111900	1144163400	98500	98500	98500	98500	5
560	20230816	111800	1143670900	98500	98400	98500	98400	8
561	20230816	111700	1142883100	98500	98500	98500	98500	5
562	20230816	111600	1142390600	98500	98500	98500	98500	111
563	20230816	111500	1131457100	98400	98400	98400	98400	60
564	20230816	111400	1125553100	98400	98500	98500	98400	10
565	20230816	111300	1124568300	98400	98400	98400	98400	19
566	20230816	111200	1122698700	98400	98400	98400	98400	5
567	20230816	111100	1122206700	98100	98100	98100	98100	2
568	20230816	111000	1122010500	98500	98100	98500	98100	60
569	20230816	110900	1116117600	98200	98300	98300	98200	8
570	20230816	110800	1115331900	98300	98300	98300	98300	5
571	20230816	110700	1114840400	98200	98300	98300	98200	12
572	20230816	110600	1113660900	98400	98400	98500	98400	6
573	20230816	110500	1113070100	98400	98500	98500	98400	7
574	20230816	110400	1112380800	98500	98500	98500	98500	4
575	20230816	110300	1111986800	98400	98400	98400	98400	4
576	20230816	110200	1111593200	98500	98400	98500	98400	6
577	20230816	110100	1111002300	98400	98400	98400	98400	11
578	20230816	110000	1109919900	98400	98300	98400	98300	3
579	20230816	105900	1109624900	98300	98300	98300	98300	6
580	20230816	105800	1109035100	97800	97800	97800	97800	0
581	20230816	105700	1109035100	97800	97800	97800	97800	0
582	20230816	105600	1109035100	97800	97800	97800	97800	3
583	20230816	105500	1108741700	97800	98300	98300	97800	225
584	20230816	105400	1086682500	98100	98100	98100	98100	0
585	20230816	105300	1086682500	98100	98100	98100	98100	29
586	20230816	105200	1083837600	98000	98000	98000	98000	1
587	20230816	105100	1083739600	98000	98100	98100	98000	11
588	20230816	105000	1082660700	98000	97900	99000	97900	247
589	20230816	104900	1058314500	97800	97800	97800	97800	201
590	20230816	104800	1038656700	97800	97800	97800	97800	5
591	20230816	104700	1038167700	97700	97700	97700	97700	1
592	20230816	104600	1038070000	97600	97600	97600	97600	1
593	20230816	104500	1037972400	97600	97800	97800	97600	11
594	20230816	104400	1036898500	97800	97600	97800	97600	4
595	20230816	104300	1036507700	97800	97500	97800	97500	17
596	20230816	104200	1034848700	97700	97700	97800	97700	44
597	20230816	104100	1030546800	97700	97700	97700	97700	1
598	20230816	104000	1030449100	97700	97500	97700	97500	126
599	20230816	103900	1018159300	97300	97300	97300	97300	31
600	20230816	103800	1015143000	97200	97200	97200	97200	0
601	20230816	103700	1015143000	97200	97200	97200	97200	44
602	20230816	103600	1010866200	97500	97300	97500	97300	73
603	20230816	103500	1003749700	97400	97500	97500	97400	23
604	20230816	103400	1001509400	97500	97500	97500	97500	1
605	20230816	103300	1001411900	97300	97300	97300	97300	0
606	20230816	103200	1001411900	97300	97300	97300	97300	31
607	20230816	103100	998395600	97000	96900	97000	96800	568
608	20230816	103000	943325400	96900	96700	96900	96700	113
609	20230816	102900	932391700	96900	96900	96900	96900	4
610	20230816	102800	932004100	97000	97000	97000	97000	12
611	20230816	102700	930840100	97000	96900	97000	96800	67
612	20230816	102600	924343000	96900	96900	96900	96900	0
613	20230816	102500	924343000	96900	96400	96900	96400	347
614	20230816	102400	890852400	96000	96000	96000	96000	102
615	20230816	102300	881060400	96000	96100	96100	95900	1000
616	20230816	102200	785126400	96200	96500	96500	96200	140
617	20230816	102100	771648000	96700	96900	96900	96700	173
618	20230816	102000	754889500	96900	97000	97000	96900	134
619	20230816	101900	741904700	96900	96500	96900	96500	186
620	20230816	101800	723907500	96500	96200	96500	95900	99
621	20230816	101700	714372600	95800	96000	96000	95800	244
622	20230816	101600	690982100	96400	96500	96500	95800	363
623	20230816	101500	656108400	96500	97000	97000	96500	339
624	20230816	101400	623354700	97000	97200	97200	96800	538
625	20230816	101300	571160500	97200	97300	97300	97200	110
626	20230816	101200	560458100	97300	97300	97300	97300	1
627	20230816	101100	560360800	97200	97300	97300	97200	101
628	20230816	101000	550542000	97400	97600	97600	97400	30
629	20230816	100900	547617600	97600	97600	97600	97600	5
630	20230816	100800	547129600	97700	97200	97700	97200	21
631	20230816	100700	545084000	97200	97300	97300	97200	40
632	20230816	100600	541195200	97200	97400	97400	97200	90
633	20230816	100500	532442400	97200	97300	97400	97200	56
634	20230816	100400	526994400	97200	97600	97600	97200	557
635	20230816	100300	472758600	97700	98000	98000	97700	128
636	20230816	100200	460233700	98000	98100	98100	98000	254
637	20230816	100100	435330000	98100	98200	98200	98100	117
638	20230816	100000	423843200	98300	98300	98300	98300	95
639	20230816	095900	414504700	98500	98000	98500	98000	44
640	20230816	095800	410191000	98000	98500	98500	98000	615
641	20230816	095700	349854900	98600	98500	98600	98500	47
642	20230816	095600	345223900	98500	98600	98600	98500	166
643	20230816	095500	328871300	98600	98700	98700	98600	88
644	20230816	095400	320189100	98800	98800	98800	98800	10
645	20230816	095300	319201100	98800	98900	98900	98800	16
646	20230816	095200	317620200	98900	99000	99000	98900	69
647	20230816	095100	310795600	98900	98900	98900	98900	0
648	20230816	095000	310795600	98900	99000	99000	98900	13
649	20230816	094900	309509200	98900	99000	99100	98900	122
650	20230816	094800	297439000	99000	99000	99100	99000	74
651	20230816	094700	290111500	99000	99100	99100	99000	18
652	20230816	094600	288328200	99100	99100	99100	99100	14
653	20230816	094500	286940800	99000	99000	99000	99000	40
654	20230816	094400	282980800	99000	99300	99300	99000	298
655	20230816	094300	253454800	99300	99300	99300	99300	105
656	20230816	094200	243028300	99400	99400	99400	99400	67
657	20230816	094100	236368500	99400	99400	99400	99400	19
658	20230816	094000	234479900	99400	99400	99400	99400	23
659	20230816	093900	232193700	99500	99500	99500	99500	1
660	20230816	093800	232094200	99500	99500	99500	99500	0
661	20230816	093700	232094200	99500	99700	99700	99500	47
662	20230816	093600	227417500	99900	99900	99900	99900	0
663	20230816	093500	227417500	99900	100000	100000	99900	104
664	20230816	093400	217017600	100000	100000	100000	100000	0
665	20230816	093300	217017600	100000	100000	100000	100000	0
666	20230816	093200	217017600	100000	99900	100000	99900	2
667	20230816	093100	216817700	99400	99400	99400	99400	30
668	20230816	093000	213835700	99400	99500	99500	99400	9
669	20230816	092900	212940900	99500	99700	99700	99400	100
670	20230816	092800	202998900	100000	99700	100000	99700	4
671	20230816	092700	202599200	100100	100200	100200	100100	24
672	20230816	092600	200195400	100600	100400	100600	100400	17
673	20230816	092500	198488300	100600	100600	100600	100600	3
674	20230816	092400	198186500	100700	100300	100700	100300	197
675	20230816	092300	178349800	100200	99900	100200	99900	111
676	20230816	092200	167242300	99800	99700	99800	99500	120
677	20230816	092100	155295700	99500	99300	99700	99300	46
678	20230816	092000	150711600	99200	99600	99600	99100	104
679	20230816	091900	140394000	99700	99800	99800	99600	64
680	20230816	091800	134015600	99900	99900	99900	99800	4
681	20230816	091700	133616200	99900	99900	99900	99900	1
682	20230816	091600	133516300	99900	99900	99900	99900	1
683	20230816	091500	133416400	99600	99500	99600	99400	18
684	20230816	091400	131625600	99600	99600	99600	99600	1
685	20230816	091300	131526000	99900	99900	99900	99900	1
686	20230816	091200	131426100	100000	99900	100000	99600	12
687	20230816	091100	130230200	99600	99600	99600	99600	2
688	20230816	091000	130031000	100000	100000	100000	100000	33
689	20230816	090900	126731000	100000	99700	100000	99700	8
690	20230816	090800	125932100	99200	99000	99400	99000	68
691	20230816	090700	119187500	99400	99400	99500	99400	127
692	20230816	090600	106562700	99400	98700	99400	98700	22
693	20230816	090500	104384300	98700	98700	98900	98700	96
694	20230816	090400	94907100	98700	98700	98700	98600	13
695	20230816	090300	93624200	98700	98500	98700	98400	74
696	20230816	090200	86337000	98400	98000	98800	98000	154
697	20230816	090100	71182600	98100	99100	99100	98100	209
698	20230816	090000	50526600	99000	99600	99600	99000	507